Prices and Webb-site Total Returns

KADER HOLDINGS COMPANY LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00180	1985-05-24			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-13	0	0.190	0.184	0.193	-	-	0	0	-	0.190	0.184	0.193	-	-	0	-	0.00%
2026-01-12	0	0.190	0.184	0.193	-	-	0	0	-	0.190	0.184	0.193	-	-	0	-	0.00%
2026-01-09	0	0.190	0.184	0.190	-	-	0	0	-	0.190	0.184	0.190	-	-	0	-	-1.04%
2026-01-08	0	0.192	0.184	0.193	-	-	0	0	-	0.192	0.184	0.193	-	-	0	-	0.00%
2026-01-07	0	0.192	0.184	0.193	-	-	0	0	-	0.192	0.184	0.193	-	-	0	-	0.00%
2026-01-06	0	0.192	0.184	0.193	-	-	0	0	-	0.192	0.184	0.193	-	-	0	-	0.00%
2026-01-05	0	0.192	0.184	0.193	-	-	0	0	-	0.192	0.184	0.193	-	-	0	-	0.00%
2026-01-02	0	0.192	0.180	0.193	-	-	0	0	-	0.192	0.180	0.193	-	-	0	-	0.00%
2025-12-31	0	0.192	0.191	0.192	0.183	0.192	64,000	11,882	0.1857	0.192	0.191	0.192	0.183	0.192	64,000	0.1857	0.52%
2025-12-30	0	0.191	0.191	0.192	0.187	0.187	8,000	1,496	0.1870	0.191	0.191	0.192	0.187	0.187	8,000	0.1870	-5.45%
2025-12-29	0	0.202	0.202	0.203	0.186	0.198	98,000	19,018	0.1941	0.202	0.202	0.203	0.186	0.198	98,000	0.1941	-0.49%
2025-12-24	0	0.203	0.203	0.204	-	-	0	0	-	0.203	0.203	0.204	-	-	0	-	3.57%
2025-12-23	0	0.196	0.185	0.196	-	-	0	0	-	0.196	0.185	0.196	-	-	0	-	-0.51%
2025-12-22	0	0.197	0.197	0.198	0.184	0.187	110,000	20,504	0.1864	0.197	0.197	0.198	0.184	0.187	110,000	0.1864	5.35%
2025-12-19	0	0.187	0.187	0.207	0.187	0.199	4,000	772	0.1930	0.187	0.187	0.207	0.187	0.199	4,000	0.1930	-4.59%
2025-12-18	0	0.196	0.196	0.198	0.190	0.199	68,000	13,514	0.1987	0.196	0.196	0.198	0.190	0.199	68,000	0.1987	2.08%
2025-12-17	0	0.192	0.192	0.200	0.187	0.191	66,000	12,350	0.1871	0.192	0.192	0.200	0.187	0.191	66,000	0.1871	-6.80%
2025-12-16	0	0.206	0.196	0.207	-	-	0	0	-	0.206	0.196	0.207	-	-	0	-	0.00%
2025-12-15	0	0.206	0.204	0.206	0.188	0.206	196,000	38,772	0.1978	0.206	0.204	0.206	0.188	0.206	196,000	0.1978	3.52%
2025-12-12	0	0.199	0.189	0.201	-	-	0	0	-	0.199	0.189	0.201	-	-	0	-	0.00%
2025-12-11	0	0.199	0.193	0.200	0.187	0.199	112,000	22,258	0.1987	0.199	0.193	0.200	0.187	0.199	112,000	0.1987	0.00%
2025-12-10	0	0.199	0.187	0.203	-	-	0	0	-	0.199	0.187	0.203	-	-	0	-	0.00%
2025-12-09	0	0.199	0.187	0.200	-	-	0	0	-	0.199	0.187	0.200	-	-	0	-	-1.97%
2025-12-08	0	0.203	0.203	0.206	0.195	0.195	66,000	12,860	0.1948	0.203	0.203	0.206	0.195	0.195	66,000	0.1948	-1.93%
2025-12-05	0	0.207	0.182	0.207	-	-	0	0	-	0.207	0.182	0.207	-	-	0	-	0.00%
2025-12-04	0	0.207	0.182	0.207	-	-	0	0	-	0.207	0.182	0.207	-	-	0	-	0.00%
2025-12-03	0	0.207	0.182	0.207	-	-	0	0	-	0.207	0.182	0.207	-	-	0	-	0.00%
2025-12-02	0	0.207	0.184	0.207	-	-	0	0	-	0.207	0.184	0.207	-	-	0	-	0.00%
2025-12-01	0	0.207	0.184	0.207	-	-	0	0	-	0.207	0.184	0.207	-	-	0	-	0.00%
2025-11-28	0	0.207	0.200	0.208	0.195	0.207	866,000	170,894	0.1973	0.207	0.200	0.208	0.195	0.207	866,000	0.1973	0.98%
2025-11-27	0	0.205	0.205	0.206	0.195	0.210	152,000	30,356	0.1997	0.205	0.205	0.206	0.195	0.210	152,000	0.1997	12.02%
2025-11-26	0	0.183	0.178	0.183	-	-	0	0	-	0.183	0.178	0.183	-	-	0	-	-1.61%
2025-11-25	0	0.186	0.178	0.186	-	-	0	0	-	0.186	0.178	0.186	-	-	0	-	0.00%
2025-11-24	0	0.186	0.178	0.188	-	-	0	0	-	0.186	0.178	0.188	-	-	0	-	0.00%
2025-11-21	0	0.186	0.178	0.188	0.180	0.186	54,000	9,780	0.1811	0.186	0.178	0.188	0.180	0.186	54,000	0.1811	-2.62%
2025-11-20	0	0.191	0.191	0.192	0.182	0.184	46,000	8,456	0.1838	0.191	0.191	0.192	0.182	0.184	46,000	0.1838	2.14%
2025-11-19	0	0.187	0.184	0.187	-	-	0	0	-	0.187	0.184	0.187	-	-	0	-	-3.11%
2025-11-18	0	0.193	0.193	0.194	0.184	0.184	8,000	1,472	0.1840	0.193	0.193	0.194	0.184	0.184	8,000	0.1840	3.21%
2025-11-17	0	0.187	0.187	0.194	0.186	0.188	358,000	66,942	0.1870	0.187	0.187	0.194	0.186	0.188	358,000	0.1870	0.54%
2025-11-14	0	0.186	0.185	0.186	0.186	0.186	104,000	19,344	0.1860	0.186	0.185	0.186	0.186	0.186	104,000	0.1860	-4.12%
2025-11-13	0	0.194	0.194	0.195	-	-	0	0	-	0.194	0.194	0.195	-	-	0	-	2.65%
2025-11-12	0	0.189	0.186	0.189	0.189	0.189	24,875	4,691	0.1886	0.189	0.186	0.189	0.189	0.189	24,875	0.1886	0.00%
2025-11-11	0	0.189	0.186	0.190	0.189	0.190	102,000	19,310	0.1893	0.189	0.186	0.190	0.189	0.190	102,000	0.1893	-3.57%
2025-11-10	0	0.196	0.188	0.196	-	-	0	0	-	0.196	0.188	0.196	-	-	0	-	-0.51%
2025-11-07	0	0.197	0.188	0.198	0.188	0.197	304,000	57,170	0.1881	0.197	0.188	0.198	0.188	0.197	304,000	0.1881	3.68%
2025-11-06	0	0.190	0.188	0.190	0.188	0.190	378,000	71,816	0.1900	0.190	0.188	0.190	0.188	0.190	378,000	0.1900	0.00%
2025-11-05	0	0.190	0.190	0.194	0.190	0.197	534,000	102,482	0.1919	0.190	0.190	0.194	0.190	0.197	534,000	0.1919	-9.52%
2025-11-04	0	0.210	0.210	0.211	-	-	0	0	-	0.210	0.210	0.211	-	-	0	-	8.25%
2025-11-03	0	0.194	0.194	0.215	0.194	0.195	96,000	18,654	0.1943	0.194	0.194	0.215	0.194	0.195	96,000	0.1943	-9.35%
2025-10-31	0	0.214	0.192	0.215	0.214	0.214	2,000	428	0.2140	0.214	0.192	0.215	0.214	0.214	2,000	0.2140	4.90%
2025-10-30	0	0.204	0.194	0.199	-	-	0	0	-	0.204	0.194	0.199	-	-	0	-	0.00%
2025-10-28	0	0.204	0.200	0.205	0.194	0.200	320,000	63,368	0.1980	0.204	0.200	0.205	0.194	0.200	320,000	0.1980	5.15%
2025-10-27	0	0.194	0.194	0.195	0.194	0.194	20,000	3,880	0.1940	0.194	0.194	0.195	0.194	0.194	20,000	0.1940	-0.51%
2025-10-24	0	0.195	0.195	0.196	-	-	0	0	-	0.195	0.195	0.196	-	-	0	-	0.52%
2025-10-23	0	0.194	0.190	0.194	0.190	0.195	604,000	115,278	0.1909	0.194	0.190	0.194	0.190	0.195	604,000	0.1909	-6.28%
2025-10-22	0	0.207	0.196	0.197	-	-	0	0	-	0.207	0.196	0.197	-	-	0	-	-0.96%
2025-10-21	0	0.209	0.196	0.209	-	-	0	0	-	0.209	0.196	0.209	-	-	0	-	0.00%
2025-10-20	0	0.209	0.196	0.209	-	-	0	0	-	0.209	0.196	0.209	-	-	0	-	0.00%
2025-10-17	0	0.209	0.209	0.210	0.198	0.201	124,284	24,885	0.2002	0.209	0.209	0.210	0.198	0.201	124,284	0.2002	5.56%
2025-10-16	0	0.198	0.198	0.199	0.198	0.211	12,000	2,416	0.2013	0.198	0.198	0.199	0.198	0.211	12,000	0.2013	-5.71%
2025-10-15	0	0.210	0.210	0.211	0.200	0.200	22,000	4,400	0.2000	0.210	0.210	0.211	0.200	0.200	22,000	0.2000	5.00%
2025-10-14	0	0.200	0.200	0.201	0.200	0.205	172,000	34,744	0.2020	0.200	0.200	0.201	0.200	0.205	172,000	0.2020	-5.21%
2025-10-13	0	0.211	0.205	0.212	0.205	0.211	21,782	4,445	0.2041	0.211	0.205	0.212	0.205	0.211	21,782	0.2041	-0.47%
2025-10-10	0	0.212	0.212	0.213	0.205	0.205	12,000	2,460	0.2050	0.212	0.212	0.213	0.205	0.205	12,000	0.2050	-2.75%
2025-10-09	0	0.218	0.218	0.219	0.205	0.212	24,000	5,072	0.2113	0.218	0.218	0.219	0.205	0.212	24,000	0.2113	3.32%
2025-10-08	0	0.211	0.211	0.212	0.205	0.208	252,000	51,716	0.2052	0.211	0.211	0.212	0.205	0.208	252,000	0.2052	-0.47%
2025-10-06	0	0.212	0.208	0.212	0.208	0.212	302,000	63,224	0.2094	0.212	0.208	0.212	0.208	0.212	302,000	0.2094	-0.93%
2025-10-03	0	0.214	0.208	0.214	0.212	0.214	6,000	1,278	0.2130	0.214	0.208	0.214	0.212	0.214	6,000	0.2130	-1.38%
2025-10-02	0	0.217	0.205	0.217	0.212	0.219	60,000	12,826	0.2138	0.217	0.205	0.217	0.212	0.219	60,000	0.2138	-0.46%
2025-09-30	0	0.218	0.204	0.213	0.211	0.219	96,000	20,494	0.2135	0.218	0.204	0.213	0.211	0.219	96,000	0.2135	2.35%
2025-09-29	0	0.213	0.207	0.213	-	-	0	0	-	0.213	0.207	0.213	-	-	0	-	-0.47%
2025-09-26	0	0.214	0.204	0.214	-	-	0	0	-	0.214	0.204	0.214	-	-	0	-	-2.73%
2025-09-25	0	0.220	0.220	0.221	0.213	0.213	4,000	852	0.2130	0.220	0.220	0.221	0.213	0.213	4,000	0.2130	0.46%
2025-09-24	0	0.219	0.204	0.220	-	-	0	0	-	0.219	0.204	0.220	-	-	0	-	0.00%
2025-09-23	0	0.219	0.219	0.220	-	-	0	0	-	0.219	0.219	0.220	-	-	0	-	1.39%
2025-09-22	0	0.216	0.207	0.221	-	-	0	0	-	0.216	0.207	0.221	-	-	0	-	0.00%
2025-09-19	0	0.216	0.216	0.217	0.210	0.220	82,000	17,516	0.2136	0.216	0.216	0.217	0.210	0.220	82,000	0.2136	1.89%
2025-09-18	0	0.212	0.210	0.212	-	-	0	0	-	0.212	0.210	0.212	-	-	0	-	-0.47%
2025-09-17	0	0.213	0.210	0.213	-	-	0	0	-	0.213	0.210	0.213	-	-	0	-	-0.47%
2025-09-16	0	0.214	0.214	0.215	0.210	0.211	300,000	63,298	0.2110	0.214	0.214	0.215	0.210	0.211	300,000	0.2110	-2.28%
2025-09-15	0	0.219	0.219	0.220	0.210	0.211	414,000	87,352	0.2110	0.219	0.219	0.220	0.210	0.211	414,000	0.2110	-1.35%
2025-09-12	0	0.222	0.212	0.222	-	-	0	0	-	0.222	0.212	0.222	-	-	0	-	-0.89%
2025-09-11	0	0.224	0.224	0.225	-	-	0	0	-	0.224	0.224	0.225	-	-	0	-	1.36%
2025-09-10	0	0.221	0.212	0.225	-	-	0	0	-	0.221	0.212	0.225	-	-	0	-	0.00%
2025-09-09	0	0.221	0.221	0.222	0.212	0.215	46,000	9,818	0.2134	0.221	0.221	0.222	0.212	0.215	46,000	0.2134	-0.45%
2025-09-08	0	0.222	0.215	0.222	-	-	0	0	-	0.222	0.215	0.222	-	-	0	-	0.00%
2025-09-05	0	0.222	0.222	0.223	0.216	0.220	72,000	15,752	0.2188	0.222	0.222	0.223	0.216	0.220	72,000	0.2188	-0.89%
2025-09-04	0	0.224	0.224	0.225	-	-	0	0	-	0.224	0.224	0.225	-	-	0	-	3.70%
2025-09-03	0	0.216	0.215	0.219	0.216	0.219	173,855	37,939	0.2182	0.216	0.215	0.219	0.216	0.219	173,855	0.2182	-3.57%
2025-09-02	0	0.224	0.224	0.225	-	-	0	0	-	0.224	0.224	0.225	-	-	0	-	2.28%
2025-09-01	0	0.219	0.218	0.220	0.218	0.219	154,000	33,706	0.2189	0.219	0.218	0.220	0.218	0.219	154,000	0.2189	0.00%
2025-08-29	0	0.219	0.218	0.219	0.219	0.225	78,000	17,256	0.2212	0.219	0.218	0.219	0.219	0.225	78,000	0.2212	-2.67%
2025-08-28	0	0.225	0.225	0.230	0.225	0.229	70,000	15,914	0.2273	0.225	0.225	0.230	0.225	0.229	70,000	0.2273	-1.75%
2025-08-27	0	0.229	0.229	0.230	0.229	0.230	34,000	7,804	0.2295	0.229	0.229	0.230	0.229	0.230	34,000	0.2295	-0.43%
2025-08-26	0	0.230	0.229	0.231	-	-	0	0	-	0.230	0.229	0.231	-	-	0	-	0.00%
2025-08-25	0	0.230	0.229	0.230	0.230	0.232	412,000	95,210	0.2311	0.230	0.229	0.230	0.230	0.232	412,000	0.2311	0.44%
2025-08-22	0	0.229	0.229	0.230	0.229	0.230	156,000	35,770	0.2293	0.229	0.229	0.230	0.229	0.230	156,000	0.2293	-1.29%
2025-08-21	0	0.232	0.230	0.232	0.229	0.232	206,500	47,593	0.2305	0.232	0.230	0.232	0.229	0.232	206,500	0.2305	0.87%
2025-08-20	0	0.230	0.230	0.245	-	-	0	0	-	0.230	0.230	0.245	-	-	0	-	0.00%
2025-08-19	0	0.230	0.240	0.243	-	-	0	0	-	0.230	0.240	0.243	-	-	0	-	0.00%
2025-08-18	0	0.230	0.229	0.245	0.230	0.231	36,000	8,296	0.2304	0.230	0.229	0.245	0.230	0.231	36,000	0.2304	-1.29%
2025-08-15	0	0.233	0.227	0.235	0.230	0.233	128,000	29,590	0.2312	0.233	0.227	0.235	0.230	0.233	128,000	0.2312	0.00%
2025-08-14	0	0.233	0.232	0.233	0.228	0.233	22,000	5,026	0.2285	0.233	0.232	0.233	0.228	0.233	22,000	0.2285	1.30%
2025-08-13	0	0.230	0.228	0.231	-	-	0	0	-	0.230	0.228	0.231	-	-	0	-	0.00%
2025-08-12	0	0.230	0.228	0.232	-	-	0	0	-	0.230	0.228	0.232	-	-	0	-	0.00%
2025-08-11	0	0.230	0.228	0.232	0.230	0.230	50,000	11,500	0.2300	0.230	0.228	0.232	0.230	0.230	50,000	0.2300	-0.43%
2025-08-08	0	0.231	0.229	0.230	0.230	0.232	86,000	19,866	0.2310	0.231	0.229	0.230	0.230	0.232	86,000	0.2310	0.87%
2025-08-07	0	0.229	0.229	0.232	0.229	0.238	466,000	108,176	0.2321	0.229	0.229	0.232	0.229	0.238	466,000	0.2321	-10.20%
2025-08-06	0	0.255	0.255	0.295	0.232	0.260	78,000	18,678	0.2395	0.255	0.255	0.295	0.232	0.260	78,000	0.2395	-7.27%
2025-08-05	0	0.275	0.260	0.325	-	-	0	0	-	0.275	0.260	0.325	-	-	0	-	0.00%
2025-08-04	0	0.275	0.238	0.275	-	-	0	0	-	0.275	0.238	0.275	-	-	0	-	-1.79%
2025-08-01	0	0.280	-	0.290	-	-	0	0	-	0.280	-	0.290	-	-	0	-	0.00%
2025-07-31	0	0.280	-	0.280	0.280	0.280	2,000	560	0.2800	0.280	-	0.280	0.280	0.280	2,000	0.2800	1.82%
2025-07-30	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2025-07-29	0	0.275	0.233	0.275	0.270	0.275	4,000	1,090	0.2725	0.275	0.233	0.275	0.270	0.275	4,000	0.2725	7.84%
2025-07-28	0	0.255	0.232	0.255	0.230	0.255	104,000	26,040	0.2504	0.255	0.232	0.255	0.230	0.255	104,000	0.2504	4.94%
2025-07-25	0	0.243	0.237	0.248	0.243	0.244	80,000	19,474	0.2434	0.243	0.237	0.248	0.243	0.244	80,000	0.2434	-8.30%
2025-07-24	0	0.265	0.243	0.265	-	-	0	0	-	0.265	0.243	0.265	-	-	0	-	-1.85%
2025-07-23	0	0.270	0.243	0.280	-	-	0	0	-	0.270	0.243	0.280	-	-	0	-	0.00%
2025-07-22	0	0.270	0.232	0.270	0.244	0.270	154,000	37,932	0.2463	0.270	0.232	0.270	0.244	0.270	154,000	0.2463	9.31%
2025-07-21	0	0.247	0.230	0.247	0.247	0.247	2,000	494	0.2470	0.247	0.230	0.247	0.247	0.247	2,000	0.2470	7.39%
2025-07-18	0	0.230	0.229	0.250	0.230	0.231	548,000	126,416	0.2307	0.230	0.229	0.250	0.230	0.231	548,000	0.2307	-5.74%
2025-07-17	0	0.244	0.237	0.244	0.244	0.246	58,000	14,224	0.2452	0.244	0.237	0.244	0.244	0.246	58,000	0.2452	-11.27%
2025-07-16	0	0.275	0.250	0.275	0.265	0.285	506,000	139,110	0.2749	0.275	0.250	0.275	0.265	0.285	506,000	0.2749	-11.29%
2025-07-15	0	0.310	0.250	0.295	0.260	0.340	6,000	1,780	0.2967	0.310	0.250	0.295	0.260	0.340	6,000	0.2967	24.00%
2025-07-14	0	0.250	0.220	0.250	0.244	0.260	106,000	27,464	0.2591	0.250	0.220	0.250	0.244	0.260	106,000	0.2591	2.88%
2025-07-11	0	0.243	0.243	0.244	-	-	0	0	-	0.243	0.243	0.244	-	-	0	-	6.11%
2025-07-10	0	0.229	0.217	0.244	-	-	0	0	-	0.229	0.217	0.244	-	-	0	-	0.00%
2025-07-09	0	0.229	0.215	0.244	-	-	0	0	-	0.229	0.215	0.244	-	-	0	-	0.00%
2025-07-08	0	0.229	0.215	0.244	-	-	0	0	-	0.229	0.215	0.244	-	-	0	-	0.00%
2025-07-07	0	0.229	0.220	0.244	0.229	0.229	70,000	16,030	0.2290	0.229	0.220	0.244	0.229	0.229	70,000	0.2290	-0.43%
2025-07-04	0	0.230	0.215	0.230	-	-	0	0	-	0.230	0.215	0.230	-	-	0	-	-4.17%
2025-07-03	0	0.240	0.216	0.240	-	-	0	0	-	0.240	0.216	0.240	-	-	0	-	-0.83%
2025-07-02	0	0.242	0.215	0.243	-	-	0	0	-	0.242	0.215	0.243	-	-	0	-	0.00%
2025-06-30	0	0.242	0.215	0.242	0.238	0.242	56,000	13,336	0.2381	0.242	0.215	0.242	0.238	0.242	56,000	0.2381	2.11%
2025-06-27	0	0.237	0.215	0.238	-	-	0	0	-	0.237	0.215	0.238	-	-	0	-	0.00%
2025-06-26	0	0.237	0.215	0.238	-	-	0	0	-	0.237	0.215	0.238	-	-	0	-	0.00%
2025-06-25	0	0.237	0.205	0.238	-	-	0	0	-	0.237	0.205	0.238	-	-	0	-	0.00%
2025-06-24	0	0.237	0.237	0.238	-	-	0	0	-	0.237	0.237	0.238	-	-	0	-	4.41%
2025-06-23	0	0.227	0.205	0.238	-	-	0	0	-	0.227	0.205	0.238	-	-	0	-	0.00%
2025-06-20	0	0.227	0.206	0.238	-	-	0	0	-	0.227	0.206	0.238	-	-	0	-	0.00%
2025-06-19	0	0.227	0.206	0.227	-	-	0	0	-	0.227	0.206	0.227	-	-	0	-	-0.44%
2025-06-18	0	0.228	0.211	0.238	-	-	0	0	-	0.228	0.211	0.238	-	-	0	-	0.00%
2025-06-17	0	0.228	0.218	0.228	-	-	0	0	-	0.228	0.218	0.228	-	-	0	-	-0.44%
2025-06-16	0	0.229	0.229	0.230	0.226	0.230	4,000	912	0.2280	0.229	0.229	0.230	0.226	0.230	4,000	0.2280	-0.43%
2025-06-13	0	0.230	0.226	0.230	-	-	0	0	-	0.230	0.226	0.230	-	-	0	-	-5.74%
2025-06-12	0	0.244	0.226	0.244	-	-	0	0	-	0.244	0.226	0.244	-	-	0	-	0.00%
2025-06-11	0	0.244	0.226	0.244	0.240	0.244	52,000	12,488	0.2402	0.244	0.226	0.244	0.240	0.244	52,000	0.2402	-2.01%
2025-06-10	0	0.249	0.226	0.250	-	-	0	0	-	0.249	0.226	0.250	-	-	0	-	0.00%
2025-06-09	0	0.249	0.249	0.250	-	-	0	0	-	0.249	0.249	0.250	-	-	0	-	5.96%
2025-06-06	0	0.235	0.230	0.235	0.230	0.235	198,000	46,040	0.2325	0.235	0.230	0.235	0.230	0.235	198,000	0.2325	-9.62%
2025-06-05	0	0.260	0.228	0.260	-	-	0	0	-	0.260	0.228	0.260	-	-	0	-	0.00%
2025-06-04	0	0.260	0.228	0.260	-	-	0	0	-	0.260	0.228	0.260	-	-	0	-	0.00%
2025-06-03	0	0.260	0.228	0.260	-	-	0	0	-	0.260	0.228	0.260	-	-	0	-	0.00%
2025-06-02	0	0.260	0.237	0.260	-	-	0	0	-	0.260	0.237	0.260	-	-	0	-	0.00%
2025-05-30	0	0.260	0.230	0.260	0.260	0.260	6,000	1,512	0.2520	0.260	0.230	0.260	0.260	0.260	6,000	0.2520	4.84%
2025-05-29	0	0.248	0.219	0.248	0.227	0.248	102,000	23,196	0.2274	0.248	0.219	0.248	0.227	0.248	102,000	0.2274	12.73%
2025-05-28	0	0.220	0.230	0.249	0.215	0.220	500,000	107,510	0.2150	0.220	0.230	0.249	0.215	0.220	500,000	0.2150	-11.65%
2025-05-27	0	0.249	0.220	0.249	-	-	0	0	-	0.249	0.220	0.249	-	-	0	-	0.00%
2025-05-26	0	0.249	0.220	0.249	-	-	0	0	-	0.249	0.220	0.249	-	-	0	-	0.00%
2025-05-23	0	0.249	0.231	0.249	-	-	0	0	-	0.249	0.231	0.249	-	-	0	-	-0.40%
2025-05-22	0	0.250	0.233	0.285	0.250	0.280	10,000	2,560	0.2560	0.250	0.233	0.285	0.250	0.280	10,000	0.2560	-16.67%
2025-05-21	0	0.300	0.250	-	-	-	0	0	-	0.300	0.250	-	-	-	0	-	0.00%
2025-05-20	0	0.300	0.300	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	15.38%
2025-05-19	0	0.260	0.233	0.260	-	-	0	0	-	0.260	0.233	0.260	-	-	0	-	-3.70%
2025-05-16	0	0.270	0.237	0.270	-	-	0	0	-	0.270	0.237	0.270	-	-	0	-	0.00%
2025-05-15	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2025-05-14	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2025-05-13	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2025-05-12	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2025-05-09	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2025-05-08	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2025-05-07	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2025-05-06	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2025-05-02	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2025-04-30	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2025-04-29	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	-3.57%
2025-04-28	0	0.280	0.250	0.350	-	-	0	0	-	0.280	0.250	0.350	-	-	0	-	0.00%
2025-04-25	0	0.280	-	0.280	0.280	0.280	2,000	560	0.2800	0.280	-	0.280	0.280	0.280	2,000	0.2800	3.70%
2025-04-24	0	0.270	0.226	0.285	0.270	0.270	2,000	540	0.2700	0.270	0.226	0.285	0.270	0.270	2,000	0.2700	12.50%
2025-04-23	0	0.240	0.240	-	0.226	0.226	2,000	452	0.2260	0.240	0.240	-	0.226	0.226	2,000	0.2260	0.00%
2025-04-22	0	0.240	0.220	0.240	-	-	0	0	-	0.240	0.220	0.240	-	-	0	-	0.00%
2025-04-17	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2025-04-16	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2025-04-15	0	0.240	0.220	0.240	-	-	0	0	-	0.240	0.220	0.240	-	-	0	-	0.00%
2025-04-14	0	0.240	0.200	0.240	-	-	0	0	-	0.240	0.200	0.240	-	-	0	-	0.00%
2025-04-11	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-5.88%
2025-04-10	0	0.255	0.255	0.260	-	-	0	0	-	0.255	0.255	0.260	-	-	0	-	6.69%
2025-04-09	0	0.239	0.205	0.350	-	-	0	0	-	0.239	0.205	0.350	-	-	0	-	0.00%
2025-04-08	0	0.239	0.239	0.240	0.220	0.225	144,000	31,742	0.2204	0.239	0.239	0.240	0.220	0.225	144,000	0.2204	-4.02%
2025-04-07	0	0.249	0.249	0.250	0.228	0.228	4,000	912	0.2280	0.249	0.249	0.250	0.228	0.228	4,000	0.2280	-0.40%
2025-04-03	0	0.250	0.244	0.250	0.250	0.255	46,000	11,700	0.2543	0.250	0.244	0.250	0.250	0.255	46,000	0.2543	-3.85%
2025-04-02	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	-7.14%
2025-04-01	0	0.280	0.250	0.280	0.248	0.295	144,000	37,834	0.2627	0.280	0.250	0.280	0.248	0.295	144,000	0.2627	13.82%
2025-03-31	0	0.246	0.226	0.246	-	-	0	0	-	0.246	0.226	0.246	-	-	0	-	-0.40%
2025-03-28	0	0.247	0.225	0.248	0.225	0.247	24,000	5,444	0.2268	0.247	0.225	0.248	0.225	0.247	24,000	0.2268	0.82%
2025-03-27	0	0.245	0.226	0.245	-	-	0	0	-	0.245	0.226	0.245	-	-	0	-	-1.21%
2025-03-26	0	0.248	0.225	0.255	-	-	0	0	-	0.248	0.225	0.255	-	-	0	-	0.00%
2025-03-25	0	0.248	0.225	0.255	-	-	0	0	-	0.248	0.225	0.255	-	-	0	-	0.00%
2025-03-24	0	0.248	0.228	0.250	-	-	0	0	-	0.248	0.228	0.250	-	-	0	-	0.00%
2025-03-21	0	0.248	0.228	0.250	-	-	0	0	-	0.248	0.228	0.250	-	-	0	-	0.00%
2025-03-20	0	0.248	0.228	0.255	-	-	0	0	-	0.248	0.228	0.255	-	-	0	-	0.00%
2025-03-19	0	0.248	0.228	0.255	-	-	0	0	-	0.248	0.228	0.255	-	-	0	-	0.00%
2025-03-18	0	0.248	0.235	0.255	-	-	0	0	-	0.248	0.235	0.255	-	-	0	-	0.00%
2025-03-17	0	0.248	0.228	0.248	0.230	0.248	202,000	46,496	0.2302	0.248	0.228	0.248	0.230	0.248	202,000	0.2302	7.36%
2025-03-14	0	0.231	0.242	0.249	0.230	0.233	52,000	12,014	0.2310	0.231	0.242	0.249	0.230	0.233	52,000	0.2310	-0.86%
2025-03-13	0	0.233	0.229	0.233	-	-	0	0	-	0.233	0.229	0.233	-	-	0	-	-1.69%
2025-03-12	0	0.237	0.230	0.237	0.237	0.237	12,000	2,844	0.2370	0.237	0.230	0.237	0.237	0.237	12,000	0.2370	0.00%
2025-03-11	0	0.237	0.229	0.237	0.227	0.237	22,000	5,166	0.2348	0.237	0.229	0.237	0.227	0.237	22,000	0.2348	0.00%
2025-03-10	0	0.237	0.230	0.238	0.230	0.237	13,000	2,992	0.2302	0.237	0.230	0.238	0.230	0.237	13,000	0.2302	-0.84%
2025-03-07	0	0.239	0.233	0.239	-	-	0	0	-	0.239	0.233	0.239	-	-	0	-	0.00%
2025-03-06	0	0.239	0.239	0.241	0.232	0.243	16,000	3,820	0.2388	0.239	0.239	0.241	0.232	0.243	16,000	0.2388	1.70%
2025-03-05	0	0.235	0.232	0.235	0.232	0.241	626,000	147,234	0.2352	0.235	0.232	0.235	0.232	0.241	626,000	0.2352	-11.32%
2025-03-04	0	0.265	0.240	0.265	0.265	0.265	2,000	530	0.2650	0.265	0.240	0.265	0.265	0.265	2,000	0.2650	6.00%
2025-03-03	0	0.250	0.240	0.250	0.250	0.250	24,000	6,000	0.2500	0.250	0.240	0.250	0.250	0.250	24,000	0.2500	-1.96%
2025-02-28	0	0.255	0.240	0.255	-	-	0	0	-	0.255	0.240	0.255	-	-	0	-	-3.77%
2025-02-27	0	0.265	0.240	0.265	-	-	0	0	-	0.265	0.240	0.265	-	-	0	-	-1.85%
2025-02-26	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2025-02-25	0	0.270	0.232	0.270	0.270	0.270	2,000	540	0.2700	0.270	0.232	0.270	0.270	0.270	2,000	0.2700	5.88%
2025-02-24	0	0.255	0.232	0.255	0.255	0.255	2,000	510	0.2550	0.255	0.232	0.255	0.255	0.255	2,000	0.2550	3.66%
2025-02-21	0	0.246	0.246	0.260	0.237	0.237	10,000	2,370	0.2370	0.246	0.246	0.260	0.237	0.237	10,000	0.2370	4.24%
2025-02-20	0	0.236	0.236	0.237	0.231	0.231	35,200	8,113	0.2305	0.236	0.236	0.237	0.231	0.231	35,200	0.2305	-1.67%
2025-02-19	0	0.240	0.233	0.240	0.248	0.248	20,000	4,960	0.2480	0.240	0.233	0.240	0.248	0.248	20,000	0.2480	-2.83%
2025-02-18	0	0.247	0.231	0.248	-	-	0	0	-	0.247	0.231	0.248	-	-	0	-	0.00%
2025-02-17	0	0.247	0.247	0.248	0.231	0.247	344,285	83,061	0.2413	0.247	0.247	0.248	0.231	0.247	344,285	0.2413	-0.40%
2025-02-14	0	0.248	0.231	0.248	0.249	0.249	2,000	498	0.2490	0.248	0.231	0.248	0.249	0.249	2,000	0.2490	1.22%
2025-02-13	0	0.245	0.232	0.248	0.239	0.249	106,000	25,570	0.2412	0.245	0.232	0.248	0.239	0.249	106,000	0.2412	1.66%
2025-02-12	0	0.241	0.230	0.241	0.230	0.241	302,000	69,482	0.2301	0.241	0.230	0.241	0.230	0.241	302,000	0.2301	-1.63%
2025-02-11	0	0.245	0.221	0.245	0.234	0.234	50,000	11,700	0.2340	0.245	0.221	0.245	0.234	0.234	50,000	0.2340	0.00%
2025-02-10	0	0.245	0.228	0.245	0.244	0.244	6,000	1,454	0.2423	0.245	0.228	0.245	0.244	0.244	6,000	0.2423	2.94%
2025-02-07	0	0.238	0.227	0.239	0.230	0.230	80,000	18,400	0.2300	0.238	0.227	0.239	0.230	0.230	80,000	0.2300	-1.24%
2025-02-06	0	0.241	0.227	0.241	-	-	0	0	-	0.241	0.227	0.241	-	-	0	-	-1.63%
2025-02-05	0	0.245	0.227	0.245	0.242	0.245	52,000	12,590	0.2421	0.245	0.227	0.245	0.242	0.245	52,000	0.2421	0.00%
2025-02-04	0	0.245	0.228	0.245	0.228	0.245	10,000	2,386	0.2386	0.245	0.228	0.245	0.228	0.245	10,000	0.2386	3.81%
2025-02-03	0	0.236	0.225	0.237	0.225	0.243	292,000	67,618	0.2316	0.236	0.225	0.237	0.225	0.243	292,000	0.2316	-1.67%
2025-01-28	0	0.240	0.230	0.235	0.225	0.245	778,000	179,624	0.2309	0.240	0.230	0.235	0.225	0.245	778,000	0.2309	-11.11%
2025-01-27	0	0.270	0.243	0.270	0.240	0.315	330,000	83,460	0.2529	0.270	0.243	0.270	0.240	0.315	330,000	0.2529	0.00%
2025-01-24	0	0.270	0.250	0.270	0.250	0.270	60,000	15,040	0.2507	0.270	0.250	0.270	0.250	0.270	60,000	0.2507	0.00%
2025-01-23	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2025-01-22	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2025-01-21	0	0.270	0.250	0.275	-	-	0	0	-	0.270	0.250	0.275	-	-	0	-	0.00%
2025-01-20	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	-3.57%
2025-01-17	0	0.280	0.250	0.275	0.280	0.280	2,000	560	0.2800	0.280	0.250	0.275	0.280	0.280	2,000	0.2800	5.66%
2025-01-16	0	0.265	0.250	0.265	0.250	0.285	101,400	25,738	0.2538	0.265	0.250	0.265	0.250	0.285	101,400	0.2538	-1.85%
2025-01-15	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	-1.82%
2025-01-14	0	0.275	0.255	0.280	-	-	0	0	-	0.275	0.255	0.280	-	-	0	-	0.00%
2025-01-13	0	0.275	0.255	0.290	-	-	0	0	-	0.275	0.255	0.290	-	-	0	-	0.00%
2025-01-10	0	0.275	0.255	0.290	-	-	0	0	-	0.275	0.255	0.290	-	-	0	-	0.00%
2025-01-09	0	0.275	0.275	0.280	0.265	0.265	200,000	53,000	0.2650	0.275	0.275	0.280	0.265	0.265	200,000	0.2650	-5.17%
2025-01-08	0	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	-6.45%
2025-01-07	0	0.310	0.310	0.315	-	-	0	0	-	0.310	0.310	0.315	-	-	0	-	6.90%
2025-01-06	0	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	-18.31%
2025-01-03	0	0.355	0.355	0.360	-	-	0	0	-	0.355	0.355	0.360	-	-	0	-	14.52%
2025-01-02	0	0.310	0.265	0.315	-	-	0	0	-	0.310	0.265	0.315	-	-	0	-	0.00%
2024-12-31	0	0.310	0.325	0.360	-	-	0	0	-	0.310	0.325	0.360	-	-	0	-	0.00%
2024-12-30	0	0.310	0.310	0.315	-	-	0	0	-	0.310	0.310	0.315	-	-	0	-	3.33%
2024-12-27	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	-6.25%
2024-12-24	0	0.320	0.320	0.350	-	-	0	0	-	0.320	0.320	0.350	-	-	0	-	12.28%
2024-12-23	0	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	-9.52%
2024-12-20	0	0.315	0.260	0.315	0.315	0.315	2,000	630	0.3150	0.315	0.260	0.315	0.315	0.315	2,000	0.3150	8.62%
2024-12-19	0	0.290	0.260	0.310	-	-	0	0	-	0.290	0.260	0.310	-	-	0	-	-6.45%
2024-12-18	0	0.310	0.260	0.310	0.285	0.310	6,000	1,760	0.2933	0.310	0.260	0.310	0.285	0.310	6,000	0.2933	3.33%
2024-12-17	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2024-12-16	0	0.300	0.260	0.310	-	-	0	0	-	0.300	0.260	0.310	-	-	0	-	0.00%
2024-12-13	0	0.300	0.260	0.300	0.300	0.300	2,000	600	0.3000	0.300	0.260	0.300	0.300	0.300	2,000	0.3000	11.11%
2024-12-12	0	0.270	0.275	0.295	0.270	0.295	104,000	28,130	0.2705	0.270	0.275	0.295	0.270	0.295	104,000	0.2705	-11.48%
2024-12-11	0	0.305	0.260	0.305	-	-	0	0	-	0.305	0.260	0.305	-	-	0	-	-1.61%
2024-12-10	0	0.310	0.260	0.310	-	-	0	0	-	0.310	0.260	0.310	-	-	0	-	0.00%
2024-12-09	0	0.310	0.255	0.310	-	-	0	0	-	0.310	0.255	0.310	-	-	0	-	-4.62%
2024-12-06	0	0.325	0.250	0.325	0.325	0.325	2,000	650	0.3250	0.325	0.250	0.325	0.325	0.325	2,000	0.3250	20.37%
2024-12-05	0	0.270	0.255	0.270	0.255	0.270	8,000	2,070	0.2588	0.270	0.255	0.270	0.255	0.270	8,000	0.2588	8.00%
2024-12-04	0	0.250	0.260	0.270	0.250	0.270	22,000	5,900	0.2682	0.250	0.260	0.270	0.250	0.270	22,000	0.2682	-5.66%
2024-12-03	0	0.265	0.250	0.310	-	-	0	0	-	0.265	0.250	0.310	-	-	0	-	0.00%
2024-12-02	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2024-11-29	0	0.265	0.275	0.305	0.265	0.290	14,000	3,770	0.2693	0.265	0.275	0.305	0.265	0.290	14,000	0.2693	1.92%
2024-11-28	0	0.260	0.241	0.255	-	-	0	0	-	0.260	0.241	0.255	-	-	0	-	0.00%
2024-11-27	0	0.260	0.245	0.260	-	-	0	0	-	0.260	0.245	0.260	-	-	0	-	0.00%
2024-11-26	0	0.260	0.246	0.265	-	-	0	0	-	0.260	0.246	0.265	-	-	0	-	0.00%
2024-11-25	0	0.260	0.246	0.260	0.245	0.270	338,000	83,886	0.2482	0.260	0.246	0.260	0.245	0.270	338,000	0.2482	-13.33%
2024-11-22	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2024-11-21	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	-9.09%
2024-11-20	0	0.330	0.270	0.330	-	-	1	0	-	0.330	0.270	0.330	-	-	1	-	-4.35%
2024-11-19	0	0.345	0.265	0.350	0.345	0.345	2,000	690	0.3450	0.345	0.265	0.350	0.345	0.345	2,000	0.3450	21.05%
2024-11-18	0	0.285	0.260	0.290	0.270	0.295	200,000	54,800	0.2740	0.285	0.260	0.290	0.270	0.295	200,000	0.2740	-5.00%
2024-11-15	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	-3.23%
2024-11-14	0	0.310	0.250	0.330	-	-	0	0	-	0.310	0.250	0.330	-	-	0	-	0.00%
2024-11-13	0	0.310	0.310	0.315	-	-	4,000	1,140	0.2850	0.310	0.310	0.315	-	-	4,000	0.2850	6.90%
2024-11-12	0	0.290	0.270	0.305	0.260	0.305	24,000	6,930	0.2888	0.290	0.270	0.305	0.260	0.305	24,000	0.2888	-1.69%
2024-11-11	0	0.295	0.250	0.295	-	-	0	0	-	0.295	0.250	0.295	-	-	0	-	-1.67%
2024-11-08	0	0.300	0.250	0.300	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	-3.23%
2024-11-07	0	0.310	0.250	0.310	0.310	0.310	2,000	620	0.3100	0.310	0.250	0.310	0.310	0.310	2,000	0.3100	6.90%
2024-11-06	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2024-11-05	0	0.290	0.255	0.290	-	-	0	0	-	0.290	0.255	0.290	-	-	0	-	-1.69%
2024-11-04	0	0.295	0.250	0.295	-	-	0	0	-	0.295	0.250	0.295	-	-	0	-	-1.67%
2024-11-01	0	0.300	0.247	0.345	0.300	0.300	2,000	600	0.3000	0.300	0.247	0.345	0.300	0.300	2,000	0.3000	7.14%
2024-10-31	0	0.280	0.241	0.300	0.260	0.280	14,000	3,760	0.2686	0.280	0.241	0.300	0.260	0.280	14,000	0.2686	9.80%
2024-10-30	0	0.255	0.241	0.255	0.255	0.265	104,000	26,550	0.2553	0.255	0.241	0.255	0.255	0.265	104,000	0.2553	-1.92%
2024-10-29	0	0.260	0.241	0.255	-	-	0	0	-	0.260	0.241	0.255	-	-	0	-	0.00%
2024-10-28	0	0.260	0.243	0.260	0.240	0.260	33,775	8,152	0.2414	0.260	0.243	0.260	0.240	0.260	33,775	0.2414	-5.45%
2024-10-25	0	0.275	0.250	0.275	0.275	0.275	2,000	550	0.2750	0.275	0.250	0.275	0.275	0.275	2,000	0.2750	5.77%
2024-10-24	0	0.260	0.270	0.290	0.250	0.260	34,000	8,520	0.2506	0.260	0.270	0.290	0.250	0.260	34,000	0.2506	0.00%
2024-10-23	0	0.260	0.255	0.260	0.250	0.260	18,000	4,570	0.2539	0.260	0.255	0.260	0.250	0.260	18,000	0.2539	-3.70%
2024-10-22	0	0.270	0.246	0.280	-	-	0	0	-	0.270	0.246	0.280	-	-	0	-	0.00%
2024-10-21	0	0.270	0.250	0.270	0.240	0.270	68,000	16,932	0.2490	0.270	0.250	0.270	0.240	0.270	68,000	0.2490	-14.29%
2024-10-18	0	0.315	0.260	0.315	-	-	0	0	-	0.315	0.260	0.315	-	-	0	-	0.00%
2024-10-17	0	0.315	0.255	0.315	-	-	0	0	-	0.315	0.255	0.315	-	-	0	-	0.00%
2024-10-16	0	0.315	0.265	0.320	0.315	0.315	2,000	630	0.3150	0.315	0.265	0.320	0.315	0.315	2,000	0.3150	6.78%
2024-10-15	0	0.295	0.260	0.320	-	-	0	0	-	0.295	0.260	0.320	-	-	0	-	0.00%
2024-10-14	0	0.295	0.270	0.295	0.285	0.295	6,000	1,730	0.2883	0.295	0.270	0.295	0.285	0.295	6,000	0.2883	0.00%
2024-10-10	0	0.295	0.255	0.295	-	-	0	0	-	0.295	0.255	0.295	-	-	0	-	-1.67%
2024-10-09	0	0.300	0.255	0.300	-	-	0	0	-	0.300	0.255	0.300	-	-	0	-	-4.76%
2024-10-08	0	0.315	0.275	0.315	-	-	0	0	-	0.315	0.275	0.315	-	-	0	-	-1.56%
2024-10-07	0	0.320	0.275	0.320	0.270	0.340	266,000	75,390	0.2834	0.320	0.275	0.320	0.270	0.340	266,000	0.2834	10.34%
2024-10-04	0	0.290	0.270	0.290	0.250	0.290	234,000	62,910	0.2688	0.290	0.270	0.290	0.250	0.290	234,000	0.2688	-3.33%
2024-10-03	0	0.300	0.270	0.300	0.295	0.300	10,000	2,960	0.2960	0.300	0.270	0.300	0.295	0.300	10,000	0.2960	-1.64%
2024-10-02	0	0.305	0.270	0.305	0.260	0.305	128,000	34,670	0.2709	0.305	0.270	0.305	0.260	0.305	128,000	0.2709	1.67%
2024-09-30	0	0.300	0.270	0.300	0.270	0.300	50,000	14,810	0.2962	0.300	0.270	0.300	0.270	0.300	50,000	0.2962	-15.49%
2024-09-27	0	0.355	0.250	0.355	0.355	0.355	2,000	710	0.3550	0.355	0.250	0.355	0.355	0.355	2,000	0.3550	26.79%
2024-09-26	0	0.280	0.250	0.280	0.270	0.280	78,000	21,460	0.2751	0.280	0.250	0.280	0.270	0.280	78,000	0.2751	1.82%
2024-09-25	0	0.275	0.250	0.275	-	-	0	0	-	0.275	0.250	0.275	-	-	0	-	0.00%
2024-09-24	0	0.275	0.250	0.275	-	-	0	0	-	0.275	0.250	0.275	-	-	0	-	0.00%
2024-09-23	0	0.275	0.250	0.275	-	-	0	0	-	0.275	0.250	0.275	-	-	0	-	-1.79%
2024-09-20	0	0.280	0.250	0.280	0.280	0.285	4,000	1,130	0.2825	0.280	0.250	0.280	0.280	0.285	4,000	0.2825	3.70%
2024-09-19	0	0.270	0.250	0.285	0.250	0.270	22,000	5,540	0.2518	0.270	0.250	0.285	0.250	0.270	22,000	0.2518	0.00%
2024-09-17	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	-3.57%
2024-09-16	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	-1.75%
2024-09-13	0	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2024-09-12	0	0.285	0.280	0.285	0.248	0.285	30,000	8,180	0.2727	0.285	0.280	0.285	0.248	0.285	30,000	0.2727	1.79%
2024-09-11	0	0.280	0.248	0.285	-	-	0	0	-	0.280	0.248	0.285	-	-	0	-	0.00%
2024-09-10	0	0.280	0.246	0.285	-	-	0	0	-	0.280	0.246	0.285	-	-	0	-	0.00%
2024-09-09	0	0.280	0.245	0.285	-	-	0	0	-	0.280	0.245	0.285	-	-	0	-	0.00%
2024-09-05	0	0.280	0.245	0.285	0.280	0.280	2,000	560	0.2800	0.280	0.245	0.285	0.280	0.280	2,000	0.2800	12.00%
2024-09-04	0	0.250	0.250	0.275	0.231	0.265	158,000	40,012	0.2532	0.250	0.250	0.275	0.231	0.265	158,000	0.2532	-12.28%
2024-09-03	0	0.285	0.250	0.285	0.285	0.285	2,000	570	0.2850	0.285	0.250	0.285	0.285	0.285	2,000	0.2850	3.64%
2024-09-02	0	0.275	0.245	0.275	-	-	0	0	-	0.275	0.245	0.275	-	-	0	-	-1.79%
2024-08-30	0	0.280	0.245	0.280	-	-	0	0	-	0.280	0.245	0.280	-	-	0	-	-1.75%
2024-08-29	0	0.285	0.248	0.285	0.270	0.285	42,000	11,370	0.2707	0.285	0.248	0.285	0.270	0.285	42,000	0.2707	0.00%
2024-08-28	0	0.285	0.260	0.285	0.270	0.285	8,000	2,190	0.2738	0.285	0.260	0.285	0.270	0.285	8,000	0.2738	3.64%
2024-08-27	0	0.275	0.240	0.275	0.270	0.275	22,000	5,950	0.2705	0.275	0.240	0.275	0.270	0.275	22,000	0.2705	-1.79%
2024-08-26	0	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2024-08-23	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2024-08-22	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2024-08-21	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2024-08-20	0	0.280	0.265	0.280	0.265	0.280	136,000	36,070	0.2652	0.280	0.265	0.280	0.265	0.280	136,000	0.2652	-3.45%
2024-08-19	0	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	-1.69%
2024-08-16	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2024-08-15	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2024-08-14	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2024-08-13	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	0.00%
2024-08-12	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	0.00%
2024-08-09	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2024-08-08	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2024-08-07	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2024-08-06	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2024-08-05	0	0.295	0.275	0.295	0.265	0.295	21,142	5,905	0.2793	0.295	0.275	0.295	0.265	0.295	21,142	0.2793	0.00%
2024-08-02	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2024-08-01	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	0.00%
2024-07-31	0	0.295	0.265	0.295	0.295	0.300	10,000	2,980	0.2980	0.295	0.265	0.295	0.295	0.300	10,000	0.2980	5.36%
2024-07-30	0	0.280	0.270	0.280	0.255	0.280	258,000	68,780	0.2666	0.280	0.270	0.280	0.255	0.280	258,000	0.2666	-8.20%
2024-07-29	0	0.305	0.305	0.310	0.290	0.295	4,000	1,170	0.2925	0.305	0.305	0.310	0.290	0.295	4,000	0.2925	7.02%
2024-07-26	0	0.285	0.265	0.285	0.270	0.285	260,000	70,890	0.2727	0.285	0.265	0.285	0.270	0.285	260,000	0.2727	-9.52%
2024-07-25	0	0.315	0.280	0.320	-	-	0	0	-	0.315	0.280	0.320	-	-	0	-	0.00%
2024-07-24	0	0.315	0.280	0.320	-	-	0	0	-	0.315	0.280	0.320	-	-	0	-	0.00%
2024-07-23	0	0.315	0.280	0.320	-	-	0	0	-	0.315	0.280	0.320	-	-	0	-	0.00%
2024-07-22	0	0.315	0.315	0.320	-	-	0	0	-	0.315	0.315	0.320	-	-	0	-	1.61%
2024-07-19	0	0.310	0.315	0.320	-	-	0	0	-	0.310	0.315	0.320	-	-	0	-	0.00%
2024-07-18	0	0.310	0.280	0.320	-	-	0	0	-	0.310	0.280	0.320	-	-	0	-	0.00%
2024-07-17	0	0.310	0.280	0.320	-	-	0	0	-	0.310	0.280	0.320	-	-	0	-	0.00%
2024-07-16	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	0.00%
2024-07-15	0	0.310	0.280	0.320	-	-	0	0	-	0.310	0.280	0.320	-	-	0	-	0.00%
2024-07-12	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	0.00%
2024-07-11	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	0.00%
2024-07-10	0	0.310	0.280	0.320	-	-	0	0	-	0.310	0.280	0.320	-	-	0	-	0.00%
2024-07-09	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	-1.59%
2024-07-08	0	0.315	0.270	0.320	0.270	0.320	52,800	15,630	0.2960	0.315	0.270	0.320	0.270	0.320	52,800	0.2960	0.00%
2024-07-05	0	0.315	0.265	0.315	-	-	0	0	-	0.315	0.265	0.315	-	-	0	-	0.00%
2024-07-04	0	0.315	0.270	0.320	-	-	0	0	-	0.315	0.270	0.320	-	-	0	-	0.00%
2024-07-03	0	0.315	0.270	0.315	-	-	0	0	-	0.315	0.270	0.315	-	-	0	-	0.00%
2024-07-02	0	0.315	0.270	0.315	-	-	0	0	-	0.315	0.270	0.315	-	-	0	-	0.00%
2024-06-28	0	0.315	0.265	0.320	0.280	0.315	40,000	11,390	0.2848	0.315	0.265	0.320	0.280	0.315	40,000	0.2848	6.78%
2024-06-27	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2024-06-26	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2024-06-25	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2024-06-24	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2024-06-21	0	0.295	0.265	0.295	0.295	0.295	2,000	590	0.2950	0.295	0.265	0.295	0.295	0.295	2,000	0.2950	1.72%
2024-06-20	0	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	0.00%
2024-06-19	0	0.290	0.265	0.290	0.290	0.290	2,000	580	0.2900	0.290	0.265	0.290	0.290	0.290	2,000	0.2900	1.75%
2024-06-18	0	0.285	0.265	0.290	-	-	0	0	-	0.285	0.265	0.290	-	-	0	-	0.00%
2024-06-17	0	0.285	0.285	0.290	-	-	0	0	-	0.285	0.285	0.290	-	-	0	-	1.79%
2024-06-14	0	0.280	0.290	0.300	0.270	0.300	30,000	8,290	0.2763	0.280	0.290	0.300	0.270	0.300	30,000	0.2763	-15.15%
2024-06-13	0	0.330	0.265	0.335	0.265	0.330	26,000	7,020	0.2700	0.330	0.265	0.335	0.265	0.330	26,000	0.2700	22.22%
2024-06-12	0	0.270	0.270	0.335	0.260	0.270	92,000	24,580	0.2672	0.270	0.270	0.335	0.260	0.270	92,000	0.2672	-1.82%
2024-06-11	0	0.275	0.270	0.275	0.265	0.275	64,000	17,440	0.2725	0.275	0.270	0.275	0.265	0.275	64,000	0.2725	-6.78%
2024-06-07	0	0.295	0.295	0.300	0.265	0.280	106,285	29,721	0.2796	0.295	0.295	0.300	0.265	0.280	106,285	0.2796	-13.24%
2024-06-06	0	0.340	0.265	0.340	0.265	0.340	80,000	21,640	0.2705	0.340	0.265	0.340	0.265	0.340	80,000	0.2705	21.43%
2024-06-05	0	0.280	0.275	0.280	0.260	0.280	84,000	22,690	0.2701	0.280	0.275	0.280	0.260	0.280	84,000	0.2701	0.00%
2024-06-04	0	0.280	0.265	0.280	0.260	0.280	56,000	15,610	0.2788	0.280	0.265	0.280	0.260	0.280	56,000	0.2788	-1.75%
2024-06-03	0	0.285	0.280	0.290	0.260	0.285	60,000	16,240	0.2707	0.285	0.280	0.290	0.260	0.285	60,000	0.2707	-3.39%
2024-05-31	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	-1.67%
2024-05-30	0	0.300	0.290	0.300	0.265	0.300	60,000	17,920	0.2987	0.300	0.290	0.300	0.265	0.300	60,000	0.2987	0.00%
2024-05-29	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2024-05-28	0	0.300	0.295	0.300	0.285	0.310	290,000	86,020	0.2966	0.300	0.295	0.300	0.285	0.310	290,000	0.2966	-7.69%
2024-05-27	0	0.325	0.315	0.325	0.310	0.360	126,000	40,170	0.3188	0.325	0.315	0.325	0.310	0.360	126,000	0.3188	-12.16%
2024-05-24	0	0.370	0.320	0.365	0.315	0.390	70,000	22,740	0.3249	0.370	0.320	0.365	0.315	0.390	70,000	0.3249	12.12%
2024-05-23	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	-1.49%
2024-05-22	0	0.335	0.315	0.335	-	-	0	0	-	0.335	0.315	0.335	-	-	0	-	-2.90%
2024-05-21	0	0.345	0.345	0.350	0.320	0.320	6,000	1,920	0.3200	0.345	0.345	0.350	0.320	0.320	6,000	0.3200	-1.43%
2024-05-20	0	0.350	0.345	0.350	0.320	0.350	48,000	15,620	0.3254	0.350	0.345	0.350	0.320	0.350	48,000	0.3254	-2.78%
2024-05-17	0	0.360	0.315	0.360	-	-	0	0	-	0.360	0.315	0.360	-	-	0	-	0.00%
2024-05-16	0	0.360	0.295	0.360	0.365	0.370	6,000	2,210	0.3683	0.360	0.295	0.360	0.365	0.370	6,000	0.3683	-1.37%
2024-05-14	0	0.365	0.305	0.405	-	-	0	0	-	0.365	0.305	0.405	-	-	0	-	0.00%
2024-05-13	0	0.365	0.305	0.365	-	-	0	0	-	0.365	0.305	0.365	-	-	0	-	0.00%
2024-05-10	0	0.365	0.305	0.365	-	-	0	0	-	0.365	0.305	0.365	-	-	0	-	-1.35%
2024-05-09	0	0.370	0.305	0.380	-	-	0	0	-	0.370	0.305	0.380	-	-	0	-	0.00%
2024-05-08	0	0.370	0.305	0.450	-	-	0	0	-	0.370	0.305	0.450	-	-	0	-	0.00%
2024-05-07	0	0.370	0.305	0.370	-	-	0	0	-	0.370	0.305	0.370	-	-	0	-	-1.33%
2024-05-06	0	0.375	0.305	0.380	0.375	0.375	2,000	750	0.3750	0.375	0.305	0.380	0.375	0.375	2,000	0.3750	13.64%
2024-05-03	0	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2024-05-02	0	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2024-04-30	0	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2024-04-29	0	0.330	0.305	0.330	0.300	0.330	158,000	48,070	0.3042	0.330	0.305	0.330	0.300	0.330	158,000	0.3042	-2.94%
2024-04-26	0	0.340	0.315	0.345	0.305	0.340	92,000	29,260	0.3180	0.340	0.315	0.345	0.305	0.340	92,000	0.3180	3.03%
2024-04-25	0	0.330	0.315	0.335	0.330	0.330	52,000	17,160	0.3300	0.330	0.315	0.335	0.330	0.330	52,000	0.3300	0.00%
2024-04-24	0	0.330	0.330	0.335	-	-	0	0	-	0.330	0.330	0.335	-	-	0	-	3.13%
2024-04-23	0	0.320	0.315	0.320	0.320	0.330	70,574	22,952	0.3252	0.320	0.315	0.320	0.320	0.330	70,574	0.3252	-7.25%
2024-04-22	0	0.345	0.345	0.350	0.340	0.340	40,000	13,600	0.3400	0.345	0.345	0.350	0.340	0.340	40,000	0.3400	-14.81%
2024-04-19	0	0.405	0.290	0.410	0.405	0.405	2,000	810	0.4050	0.405	0.290	0.410	0.405	0.405	2,000	0.4050	22.73%
2024-04-18	0	0.330	0.330	0.415	0.330	0.330	8,000	2,640	0.3300	0.330	0.330	0.415	0.330	0.330	8,000	0.3300	-2.94%
2024-04-17	0	0.340	0.340	0.345	0.305	0.330	4,000	1,270	0.3175	0.340	0.340	0.345	0.305	0.330	4,000	0.3175	-18.07%
2024-04-16	0	0.415	0.285	0.420	0.415	0.415	2,000	830	0.4150	0.415	0.285	0.420	0.415	0.415	2,000	0.4150	22.06%
2024-04-15	0	0.340	0.340	0.345	0.320	0.325	426,000	129,450	0.3039	0.340	0.340	0.345	0.320	0.325	426,000	0.3039	-1.45%
2024-04-12	0	0.345	0.325	0.345	0.345	0.345	302,000	90,690	0.3003	0.345	0.325	0.345	0.345	0.345	302,000	0.3003	7.81%
2024-04-11	0	0.320	0.295	0.330	0.310	0.350	605,100	189,818	0.3137	0.320	0.295	0.330	0.310	0.350	605,100	0.3137	0.00%
2024-04-10	0	0.320	0.295	0.320	0.320	0.320	34,000	10,880	0.3200	0.320	0.295	0.320	0.320	0.320	34,000	0.3200	-8.57%
2024-04-09	0	0.350	0.285	0.390	-	-	0	0	-	0.350	0.285	0.390	-	-	0	-	0.00%
2024-04-08	0	0.350	0.285	0.350	-	-	0	0	-	0.350	0.285	0.350	-	-	0	-	0.00%
2024-04-05	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	-11.39%
2024-04-03	0	0.395	0.280	0.395	-	-	0	0	-	0.395	0.280	0.395	-	-	0	-	0.00%
2024-04-02	0	0.395	0.285	0.395	0.395	0.395	2,000	790	0.3950	0.395	0.285	0.395	0.395	0.395	2,000	0.3950	9.72%
2024-03-28	0	0.360	0.275	0.360	-	-	0	0	-	0.360	0.275	0.360	-	-	0	-	-8.86%
2024-03-27	0	0.395	0.270	0.395	-	-	0	0	-	0.395	0.270	0.395	-	-	0	-	0.00%
2024-03-26	0	0.395	0.285	0.395	0.395	0.395	2,000	790	0.3950	0.395	0.285	0.395	0.395	0.395	2,000	0.3950	9.72%
2024-03-25	0	0.360	0.295	0.360	0.360	0.360	8,000	2,880	0.3600	0.360	0.295	0.360	0.360	0.360	8,000	0.3600	-6.49%
2024-03-22	0	0.385	0.280	0.385	0.385	0.385	2,000	770	0.3850	0.385	0.280	0.385	0.385	0.385	2,000	0.3850	8.45%
2024-03-21	0	0.355	0.320	0.390	-	-	0	0	-	0.355	0.320	0.390	-	-	0	-	0.00%
2024-03-20	0	0.355	0.315	0.355	0.355	0.355	8,000	2,840	0.3550	0.355	0.315	0.355	0.355	0.355	8,000	0.3550	-11.25%
2024-03-19	0	0.400	0.295	0.405	0.400	0.400	2,000	800	0.4000	0.400	0.295	0.405	0.400	0.400	2,000	0.4000	14.29%
2024-03-18	0	0.350	0.295	0.350	-	-	0	0	-	0.350	0.295	0.350	-	-	0	-	-5.41%
2024-03-15	0	0.370	0.285	0.420	0.370	0.370	2,000	740	0.3700	0.370	0.285	0.420	0.370	0.370	2,000	0.3700	7.25%
2024-03-14	0	0.345	0.285	0.345	-	-	0	0	-	0.345	0.285	0.345	-	-	0	-	-2.82%
2024-03-13	0	0.355	0.305	0.355	0.290	0.355	112,000	32,810	0.2929	0.355	0.305	0.355	0.290	0.355	112,000	0.2929	1.43%
2024-03-12	0	0.350	0.325	0.350	0.340	0.400	106,000	36,360	0.3430	0.350	0.325	0.350	0.340	0.400	106,000	0.3430	1.45%
2024-03-11	0	0.345	0.280	0.345	-	-	0	0	-	0.345	0.280	0.345	-	-	0	-	0.00%
2024-03-08	0	0.345	0.340	0.390	0.345	0.390	4,000	1,470	0.3675	0.345	0.340	0.390	0.345	0.390	4,000	0.3675	0.00%
2024-03-07	0	0.345	0.305	0.345	-	-	0	0	-	0.345	0.305	0.345	-	-	0	-	-2.82%
2024-03-06	0	0.355	0.335	0.365	-	-	0	0	-	0.355	0.335	0.365	-	-	0	-	0.00%
2024-03-05	0	0.355	0.300	0.355	0.320	0.355	6,000	2,030	0.3383	0.355	0.300	0.355	0.320	0.355	6,000	0.3383	16.39%
2024-03-04	0	0.305	0.300	0.315	-	-	0	0	-	0.305	0.300	0.315	-	-	0	-	0.00%
2024-03-01	0	0.305	0.285	0.320	-	-	0	0	-	0.305	0.285	0.320	-	-	0	-	0.00%
2024-02-29	0	0.305	0.270	0.325	0.280	0.330	86,000	24,430	0.2841	0.305	0.270	0.325	0.280	0.330	86,000	0.2841	10.91%
2024-02-28	0	0.275	0.255	0.280	-	-	0	0	-	0.275	0.255	0.280	-	-	0	-	0.00%
2024-02-27	0	0.275	0.275	0.280	-	-	0	0	-	0.275	0.275	0.280	-	-	0	-	0.00%
2024-02-26	0	0.275	0.265	0.280	-	-	0	0	-	0.275	0.265	0.280	-	-	0	-	0.00%
2024-02-23	0	0.275	0.265	0.280	-	-	0	0	-	0.275	0.265	0.280	-	-	0	-	0.00%
2024-02-22	0	0.275	0.247	0.280	-	-	0	0	-	0.275	0.247	0.280	-	-	0	-	0.00%
2024-02-21	0	0.275	0.255	0.280	-	-	0	0	-	0.275	0.255	0.280	-	-	0	-	0.00%
2024-02-20	0	0.275	0.245	0.280	-	-	0	0	-	0.275	0.245	0.280	-	-	0	-	0.00%
2024-02-19	0	0.275	0.265	0.280	-	-	0	0	-	0.275	0.265	0.280	-	-	0	-	0.00%
2024-02-16	0	0.275	0.238	0.280	-	-	0	0	-	0.275	0.238	0.280	-	-	0	-	0.00%
2024-02-15	0	0.275	0.250	0.280	-	-	0	0	-	0.275	0.250	0.280	-	-	0	-	0.00%
2024-02-14	0	0.275	0.242	0.275	-	-	0	0	-	0.275	0.242	0.275	-	-	0	-	0.00%
2024-02-09	0	0.275	0.237	0.280	-	-	0	0	-	0.275	0.237	0.280	-	-	0	-	0.00%
2024-02-08	0	0.275	0.246	0.280	-	-	0	0	-	0.275	0.246	0.280	-	-	0	-	0.00%
2024-02-07	0	0.275	0.246	0.280	-	-	0	0	-	0.275	0.246	0.280	-	-	0	-	0.00%
2024-02-06	0	0.275	0.275	0.280	0.250	0.250	256,000	64,000	0.2500	0.275	0.275	0.280	0.250	0.250	256,000	0.2500	-3.51%
2024-02-05	0	0.285	0.270	0.285	0.285	0.305	306,000	88,430	0.2890	0.285	0.270	0.285	0.285	0.305	306,000	0.2890	-17.39%
2024-02-02	0	0.345	0.305	0.345	-	-	0	0	-	0.345	0.305	0.345	-	-	0	-	-2.82%
2024-02-01	0	0.355	0.355	0.360	0.300	0.300	178,000	53,400	0.3000	0.355	0.355	0.360	0.300	0.300	178,000	0.3000	4.41%
2024-01-31	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	0.00%
2024-01-30	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	-4.23%
2024-01-29	0	0.355	0.300	0.360	-	-	0	0	-	0.355	0.300	0.360	-	-	0	-	0.00%
2024-01-26	0	0.355	0.355	0.360	-	-	0	0	-	0.355	0.355	0.360	-	-	0	-	1.43%
2024-01-25	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	-2.78%
2024-01-24	0	0.360	0.305	0.360	-	-	0	0	-	0.360	0.305	0.360	-	-	0	-	0.00%
2024-01-23	0	0.360	0.320	0.360	0.350	0.360	4,000	1,420	0.3550	0.360	0.320	0.360	0.350	0.360	4,000	0.3550	7.46%
2024-01-22	0	0.335	0.300	0.335	0.290	0.330	250,000	76,850	0.3074	0.335	0.300	0.335	0.290	0.330	250,000	0.3074	-5.63%
2024-01-19	0	0.355	0.370	0.380	0.340	0.355	47,000	16,435	0.3497	0.355	0.370	0.380	0.340	0.355	47,000	0.3497	-6.58%
2024-01-18	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2024-01-17	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2024-01-16	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2024-01-15	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2024-01-12	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2024-01-11	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	-1.30%
2024-01-10	0	0.385	0.345	0.385	-	-	0	0	-	0.385	0.345	0.385	-	-	0	-	0.00%
2024-01-09	0	0.385	0.355	0.385	0.385	0.385	2,000	770	0.3850	0.385	0.355	0.385	0.385	0.385	2,000	0.3850	1.32%
2024-01-08	0	0.380	0.380	0.385	0.345	0.345	30,000	10,350	0.3450	0.380	0.380	0.385	0.345	0.345	30,000	0.3450	0.00%
2024-01-05	0	0.380	0.340	0.385	-	-	0	0	-	0.380	0.340	0.385	-	-	0	-	0.00%
2024-01-04	0	0.380	0.380	0.385	-	-	0	0	-	0.380	0.380	0.385	-	-	0	-	1.33%
2024-01-03	0	0.375	0.345	0.375	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	-1.32%
2024-01-02	0	0.380	0.360	0.385	0.320	0.390	402,000	140,320	0.3491	0.380	0.360	0.385	0.320	0.390	402,000	0.3491	-8.43%
2023-12-29	0	0.415	0.380	0.415	0.415	0.415	2,000	830	0.4150	0.415	0.380	0.415	0.415	0.415	2,000	0.4150	3.75%
2023-12-28	0	0.400	0.380	0.400	0.375	0.400	50,000	19,050	0.3810	0.400	0.380	0.400	0.375	0.400	50,000	0.3810	-4.76%
2023-12-27	0	0.420	0.420	0.425	-	-	0	0	-	0.420	0.420	0.425	-	-	0	-	3.70%
2023-12-22	0	0.405	0.370	0.405	-	-	0	0	-	0.405	0.370	0.405	-	-	0	-	0.00%
2023-12-21	0	0.405	0.380	0.405	0.355	0.425	346,000	133,660	0.3863	0.405	0.380	0.405	0.355	0.425	346,000	0.3863	-10.99%
2023-12-20	0	0.455	0.395	0.455	-	-	0	0	-	0.455	0.395	0.455	-	-	0	-	-4.21%
2023-12-19	0	0.475	0.395	0.475	0.475	0.475	2,000	950	0.4750	0.475	0.395	0.475	0.475	0.475	2,000	0.4750	6.74%
2023-12-18	0	0.445	0.400	0.455	-	-	0	0	-	0.445	0.400	0.455	-	-	0	-	0.00%
2023-12-15	0	0.445	0.400	0.445	-	-	0	0	-	0.445	0.400	0.445	-	-	0	-	-1.11%
2023-12-14	0	0.450	0.400	0.455	-	-	0	0	-	0.450	0.400	0.455	-	-	0	-	0.00%
2023-12-13	0	0.450	0.450	0.455	-	-	0	0	-	0.450	0.450	0.455	-	-	0	-	2.27%
2023-12-12	0	0.440	0.390	0.440	-	-	0	0	-	0.440	0.390	0.440	-	-	0	-	-1.12%
2023-12-11	0	0.445	0.395	0.445	0.445	0.445	2,000	890	0.4450	0.445	0.395	0.445	0.445	0.445	2,000	0.4450	5.95%
2023-12-08	0	0.420	0.440	0.500	0.380	0.500	54,000	22,150	0.4102	0.420	0.440	0.500	0.380	0.500	54,000	0.4102	-3.45%
2023-12-07	0	0.435	0.390	0.415	0.395	0.435	192,000	77,700	0.4047	0.435	0.390	0.415	0.395	0.435	192,000	0.4047	-6.45%
2023-12-06	0	0.465	0.405	0.465	-	-	0	0	-	0.465	0.405	0.465	-	-	0	-	-3.12%
2023-12-05	0	0.480	0.405	0.480	-	-	0	0	-	0.480	0.405	0.480	-	-	0	-	-2.04%
2023-12-04	0	0.490	0.385	0.495	0.490	0.490	2,000	980	0.4900	0.490	0.385	0.495	0.490	0.490	2,000	0.4900	6.52%
2023-12-01	0	0.460	0.415	0.460	-	-	0	0	-	0.460	0.415	0.460	-	-	0	-	-3.16%
2023-11-30	0	0.475	0.475	0.480	0.450	0.450	30,000	13,500	0.4500	0.475	0.475	0.480	0.450	0.450	30,000	0.4500	5.56%
2023-11-29	0	0.450	0.400	0.450	0.430	0.450	22,000	9,500	0.4318	0.450	0.400	0.450	0.430	0.450	22,000	0.4318	-1.10%
2023-11-28	0	0.455	0.395	0.455	-	-	0	0	-	0.455	0.395	0.455	-	-	0	-	0.00%
2023-11-27	0	0.455	0.455	0.460	-	-	0	0	-	0.455	0.455	0.460	-	-	0	-	3.41%
2023-11-24	0	0.440	0.395	0.440	-	-	30,000	12,300	0.4100	0.440	0.395	0.440	-	-	30,000	0.4100	-4.35%
2023-11-23	0	0.460	0.385	0.460	-	-	0	0	-	0.460	0.385	0.460	-	-	0	-	0.00%
2023-11-22	0	0.460	0.410	0.460	-	-	0	0	-	0.460	0.410	0.460	-	-	0	-	0.00%
2023-11-21	0	0.460	0.385	0.460	-	-	0	0	-	0.460	0.385	0.460	-	-	0	-	0.00%
2023-11-20	0	0.460	0.405	0.460	-	-	571	222	0.3888	0.460	0.405	0.460	-	-	571	0.3888	-8.00%
2023-11-17	0	0.500	0.500	0.510	-	-	0	0	-	0.500	0.500	0.510	-	-	0	-	16.28%
2023-11-16	0	0.430	0.395	0.430	-	-	0	0	-	0.430	0.395	0.430	-	-	0	-	-4.44%
2023-11-15	0	0.450	0.450	0.455	0.375	0.430	180,000	70,110	0.3895	0.450	0.450	0.455	0.375	0.430	180,000	0.3895	-1.10%
2023-11-14	0	0.455	0.385	0.455	-	-	0	0	-	0.455	0.385	0.455	-	-	0	-	-1.09%
2023-11-13	0	0.460	0.385	0.465	-	-	0	0	-	0.460	0.385	0.465	-	-	0	-	0.00%
2023-11-10	0	0.460	0.385	0.460	-	-	0	0	-	0.460	0.385	0.460	-	-	0	-	-1.08%
2023-11-09	0	0.465	0.465	0.470	-	-	0	0	-	0.465	0.465	0.470	-	-	0	-	3.33%
2023-11-08	0	0.450	0.410	0.455	0.405	0.470	6,000	2,650	0.4417	0.450	0.410	0.455	0.405	0.470	6,000	0.4417	1.12%
2023-11-07	0	0.445	0.380	0.480	-	-	0	0	-	0.445	0.380	0.480	-	-	0	-	0.00%
2023-11-06	0	0.445	0.380	0.450	-	-	0	0	-	0.445	0.380	0.450	-	-	0	-	0.00%
2023-11-03	0	0.445	0.395	0.470	-	-	0	0	-	0.445	0.395	0.470	-	-	0	-	0.00%
2023-11-02	0	0.445	0.380	0.465	-	-	0	0	-	0.445	0.380	0.465	-	-	0	-	0.00%
2023-11-01	0	0.445	0.375	0.445	-	-	0	0	-	0.445	0.375	0.445	-	-	0	-	0.00%
2023-10-31	0	0.445	0.385	0.445	-	-	0	0	-	0.445	0.385	0.445	-	-	0	-	0.00%
2023-10-30	0	0.445	0.375	0.460	0.445	0.445	2,000	890	0.4450	0.445	0.375	0.460	0.445	0.445	2,000	0.4450	4.71%
2023-10-27	0	0.425	0.390	0.425	0.400	0.435	24,000	9,890	0.4121	0.425	0.390	0.425	0.400	0.435	24,000	0.4121	-7.61%
2023-10-26	0	0.460	0.385	0.460	0.370	0.470	6,000	2,510	0.4183	0.460	0.385	0.460	0.370	0.470	6,000	0.4183	12.20%
2023-10-25	0	0.410	0.370	0.415	-	-	0	0	-	0.410	0.370	0.415	-	-	0	-	0.00%
2023-10-24	0	0.410	0.370	0.415	-	-	0	0	-	0.410	0.370	0.415	-	-	0	-	0.00%
2023-10-20	0	0.410	0.370	0.415	-	-	0	0	-	0.410	0.370	0.415	-	-	0	-	0.00%
2023-10-19	0	0.410	0.370	0.415	-	-	0	0	-	0.410	0.370	0.415	-	-	0	-	0.00%
2023-10-18	0	0.410	0.375	0.415	-	-	0	0	-	0.410	0.375	0.415	-	-	0	-	0.00%
2023-10-17	0	0.410	0.370	0.410	0.410	0.410	40,000	16,400	0.4100	0.410	0.370	0.410	0.410	0.410	40,000	0.4100	0.00%
2023-10-16	0	0.410	0.370	0.415	-	-	0	0	-	0.410	0.370	0.415	-	-	0	-	0.00%
2023-10-13	0	0.410	0.365	0.415	-	-	0	0	-	0.410	0.365	0.415	-	-	0	-	0.00%
2023-10-12	0	0.410	0.365	0.415	-	-	0	0	-	0.410	0.365	0.415	-	-	0	-	0.00%
2023-10-11	0	0.410	0.410	0.415	-	-	0	0	-	0.410	0.410	0.415	-	-	0	-	2.50%
2023-10-10	0	0.400	0.365	0.415	0.400	0.400	2,000	800	0.4000	0.400	0.365	0.415	0.400	0.400	2,000	0.4000	0.00%
2023-10-09	0	0.400	0.365	0.400	-	-	0	0	-	0.400	0.365	0.400	-	-	0	-	0.00%
2023-10-06	0	0.400	0.365	0.380	-	-	0	0	-	0.400	0.365	0.380	-	-	0	-	0.00%
2023-10-05	0	0.400	0.365	0.400	0.365	0.400	6,000	2,260	0.3767	0.400	0.365	0.400	0.365	0.400	6,000	0.3767	-1.23%
2023-10-04	0	0.405	0.365	0.415	-	-	0	0	-	0.405	0.365	0.415	-	-	0	-	0.00%
2023-10-03	0	0.405	0.365	0.415	0.360	0.405	14,000	5,270	0.3764	0.405	0.365	0.415	0.360	0.405	14,000	0.3764	0.00%
2023-09-29	0	0.405	0.360	0.400	0.405	0.405	2,000	810	0.4050	0.405	0.360	0.400	0.405	0.405	2,000	0.4050	2.53%
2023-09-28	0	0.395	0.360	0.400	0.360	0.395	8,000	3,090	0.3863	0.395	0.360	0.400	0.360	0.395	8,000	0.3863	9.72%
2023-09-27	0	0.360	0.360	0.410	0.360	0.370	24,000	8,860	0.3692	0.360	0.360	0.410	0.360	0.370	24,000	0.3692	-11.11%
2023-09-26	0	0.405	0.370	0.410	-	-	0	0	-	0.405	0.370	0.410	-	-	0	-	0.00%
2023-09-25	0	0.405	0.375	0.410	-	-	0	0	-	0.405	0.375	0.410	-	-	0	-	0.00%
2023-09-22	0	0.405	0.405	0.410	0.375	0.380	12,000	4,550	0.3792	0.405	0.405	0.410	0.375	0.380	12,000	0.3792	0.00%
2023-09-21	0	0.405	0.370	0.410	-	-	0	0	-	0.405	0.370	0.410	-	-	0	-	0.00%
2023-09-20	0	0.405	0.375	0.410	-	-	0	0	-	0.405	0.375	0.410	-	-	0	-	0.00%
2023-09-19	0	0.405	0.405	0.410	-	-	0	0	-	0.405	0.405	0.410	-	-	0	-	6.58%
2023-09-18	0	0.380	0.370	0.425	0.365	0.425	16,000	6,190	0.3869	0.380	0.370	0.425	0.365	0.425	16,000	0.3869	-13.64%
2023-09-15	0	0.440	0.440	0.445	0.375	0.430	4,000	1,610	0.4025	0.440	0.440	0.445	0.375	0.430	4,000	0.4025	0.00%
2023-09-14	0	0.440	0.375	0.440	-	-	0	0	-	0.440	0.375	0.440	-	-	0	-	-1.12%
2023-09-13	0	0.445	0.370	0.445	-	-	0	0	-	0.445	0.370	0.445	-	-	0	-	0.00%
2023-09-12	0	0.445	0.370	0.445	0.445	0.445	2,000	890	0.4450	0.445	0.370	0.445	0.445	0.445	2,000	0.4450	12.66%
2023-09-11	0	0.395	0.395	0.400	0.370	0.385	24,000	8,920	0.3717	0.395	0.395	0.400	0.370	0.385	24,000	0.3717	-7.06%
2023-09-07	0	0.425	0.365	0.425	0.425	0.425	2,000	850	0.4250	0.425	0.365	0.425	0.425	0.425	2,000	0.4250	8.97%
2023-09-06	0	0.390	0.365	0.405	-	-	0	0	-	0.390	0.365	0.405	-	-	0	-	0.00%
2023-09-05	0	0.390	0.360	0.415	0.390	0.390	16,000	6,240	0.3900	0.390	0.360	0.415	0.390	0.390	16,000	0.3900	-11.36%
2023-09-04	0	0.440	0.390	0.450	-	-	0	0	-	0.440	0.390	0.450	-	-	0	-	0.00%
2023-08-31	0	0.440	0.340	0.440	0.395	0.440	24,000	9,980	0.4158	0.440	0.340	0.440	0.395	0.440	24,000	0.4158	15.79%
2023-08-30	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	-1.30%
2023-08-29	0	0.385	0.330	0.400	0.385	0.385	2,000	770	0.3850	0.385	0.330	0.400	0.385	0.385	2,000	0.3850	6.94%
2023-08-28	0	0.360	0.360	0.390	0.360	0.360	10,000	3,600	0.3600	0.360	0.360	0.390	0.360	0.360	10,000	0.3600	-7.69%
2023-08-25	0	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	0.00%
2023-08-24	0	0.390	0.360	0.390	0.360	0.395	8,000	2,950	0.3688	0.390	0.360	0.390	0.360	0.395	8,000	0.3688	0.00%
2023-08-23	0	0.390	0.360	0.395	-	-	0	0	-	0.390	0.360	0.395	-	-	0	-	0.00%
2023-08-22	0	0.390	0.390	0.395	-	-	0	0	-	0.390	0.390	0.395	-	-	0	-	2.63%
2023-08-21	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	-2.56%
2023-08-18	0	0.390	0.320	0.395	-	-	0	0	-	0.390	0.320	0.395	-	-	0	-	0.00%
2023-08-17	0	0.390	0.330	0.395	-	-	0	0	-	0.390	0.330	0.395	-	-	0	-	0.00%
2023-08-16	0	0.390	0.305	0.395	-	-	0	0	-	0.390	0.305	0.395	-	-	0	-	0.00%
2023-08-15	0	0.390	0.345	0.395	-	-	0	0	-	0.390	0.345	0.395	-	-	0	-	0.00%
2023-08-14	0	0.390	0.355	0.395	-	-	0	0	-	0.390	0.355	0.395	-	-	0	-	0.00%
2023-08-11	0	0.390	0.390	0.395	-	-	0	0	-	0.390	0.390	0.395	-	-	0	-	5.41%
2023-08-10	0	0.370	0.375	0.390	0.360	0.365	24,000	8,650	0.3604	0.370	0.375	0.390	0.360	0.365	24,000	0.3604	-3.90%
2023-08-09	0	0.385	0.370	0.410	0.385	0.385	42,000	16,210	0.3860	0.385	0.370	0.410	0.385	0.385	42,000	0.3860	-10.47%
2023-08-08	0	0.430	0.385	0.435	-	-	0	0	-	0.430	0.385	0.435	-	-	0	-	0.00%
2023-08-07	0	0.430	0.385	0.435	-	-	0	0	-	0.430	0.385	0.435	-	-	0	-	0.00%
2023-08-04	0	0.430	0.385	0.435	-	-	0	0	-	0.430	0.385	0.435	-	-	0	-	0.00%
2023-08-03	0	0.430	0.385	0.435	-	-	0	0	-	0.430	0.385	0.435	-	-	0	-	0.00%
2023-08-02	0	0.430	0.385	0.435	-	-	0	0	-	0.430	0.385	0.435	-	-	0	-	0.00%
2023-08-01	0	0.430	0.430	0.435	0.400	0.400	32,000	12,800	0.4000	0.430	0.430	0.435	0.400	0.400	32,000	0.4000	-12.24%
2023-07-31	0	0.490	0.495	0.500	-	-	0	0	-	0.490	0.495	0.500	-	-	0	-	10.11%
2023-07-28	0	0.445	0.390	0.450	-	-	0	0	-	0.445	0.390	0.450	-	-	0	-	0.00%
2023-07-27	0	0.445	0.445	0.450	-	-	0	0	-	0.445	0.445	0.450	-	-	0	-	1.14%
2023-07-26	0	0.440	0.385	0.445	-	-	0	0	-	0.440	0.385	0.445	-	-	0	-	0.00%
2023-07-25	0	0.440	0.390	0.440	-	-	0	0	-	0.440	0.390	0.440	-	-	0	-	-1.12%
2023-07-24	0	0.445	0.445	0.450	-	-	0	0	-	0.445	0.445	0.450	-	-	0	-	15.58%
2023-07-21	0	0.385	0.385	0.440	-	-	0	0	-	0.385	0.385	0.440	-	-	0	-	0.00%
2023-07-20	0	0.385	0.385	0.450	-	-	0	0	-	0.385	0.385	0.450	-	-	0	-	0.00%
2023-07-19	0	0.385	0.385	0.450	-	-	0	0	-	0.385	0.385	0.450	-	-	0	-	0.00%
2023-07-18	0	0.385	0.385	0.440	-	-	0	0	-	0.385	0.385	0.440	-	-	0	-	0.00%
2023-07-14	0	0.385	0.385	0.440	-	-	0	0	-	0.385	0.385	0.440	-	-	0	-	0.00%
2023-07-13	0	0.385	0.385	0.415	0.385	0.415	4,000	1,600	0.4000	0.385	0.385	0.415	0.385	0.415	4,000	0.4000	0.00%
2023-07-12	0	0.385	0.365	0.415	-	-	0	0	-	0.385	0.365	0.415	-	-	0	-	0.00%
2023-07-11	0	0.385	0.365	0.415	-	-	0	0	-	0.385	0.365	0.415	-	-	0	-	0.00%
2023-07-10	0	0.385	0.365	0.415	-	-	0	0	-	0.385	0.365	0.415	-	-	0	-	0.00%
2023-07-07	0	0.385	0.365	0.415	-	-	0	0	-	0.385	0.365	0.415	-	-	0	-	0.00%
2023-07-06	0	0.385	0.365	0.415	-	-	0	0	-	0.385	0.365	0.415	-	-	0	-	0.00%
2023-07-05	0	0.385	0.380	0.385	0.380	0.385	98,000	37,710	0.3848	0.385	0.380	0.385	0.380	0.385	98,000	0.3848	-7.23%
2023-07-04	0	0.415	0.415	0.420	0.385	0.450	30,000	12,350	0.4117	0.415	0.415	0.420	0.385	0.450	30,000	0.4117	0.00%
2023-07-03	0	0.415	0.390	0.415	0.385	0.415	113,000	43,860	0.3881	0.415	0.390	0.415	0.385	0.415	113,000	0.3881	-7.78%
2023-06-30	0	0.450	0.380	0.450	-	-	0	0	-	0.450	0.380	0.450	-	-	0	-	0.00%
2023-06-29	0	0.450	0.385	0.450	-	-	0	0	-	0.450	0.385	0.450	-	-	0	-	0.00%
2023-06-28	0	0.450	0.380	0.450	-	-	0	0	-	0.450	0.380	0.450	-	-	0	-	0.00%
2023-06-27	0	0.450	0.380	0.450	0.450	0.450	2,000	900	0.4500	0.450	0.380	0.450	0.450	0.450	2,000	0.4500	12.50%
2023-06-26	0	0.400	0.380	0.450	-	-	0	0	-	0.400	0.380	0.450	-	-	0	-	0.00%
2023-06-23	0	0.400	0.420	0.455	-	-	0	0	-	0.400	0.420	0.455	-	-	0	-	0.00%
2023-06-21	0	0.400	0.380	0.455	-	-	0	0	-	0.400	0.380	0.455	-	-	0	-	0.00%
2023-06-20	0	0.400	0.380	0.455	-	-	0	0	-	0.400	0.380	0.455	-	-	0	-	0.00%
2023-06-19	0	0.400	0.385	0.455	-	-	0	0	-	0.400	0.385	0.455	-	-	0	-	0.00%
2023-06-16	0	0.400	0.380	0.455	-	-	0	0	-	0.400	0.380	0.455	-	-	0	-	0.00%
2023-06-15	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2023-06-14	0	0.400	0.380	0.450	-	-	0	0	-	0.400	0.380	0.450	-	-	0	-	0.00%
2023-06-13	0	0.400	0.380	0.450	-	-	0	0	-	0.400	0.380	0.450	-	-	0	-	0.00%
2023-06-12	0	0.400	0.380	0.440	-	-	0	0	-	0.400	0.380	0.440	-	-	0	-	0.00%
2023-06-09	0	0.400	0.390	0.400	0.400	0.400	28,000	11,200	0.4000	0.400	0.390	0.400	0.400	0.400	28,000	0.4000	-11.11%
2023-06-08	0	0.450	0.380	0.450	-	-	0	0	-	0.450	0.380	0.450	-	-	0	-	0.00%
2023-06-07	0	0.450	0.385	0.450	0.380	0.450	23,000	9,060	0.3939	0.450	0.385	0.450	0.380	0.450	23,000	0.3939	2.27%
2023-06-06	0	0.440	0.385	0.455	-	-	0	0	-	0.440	0.385	0.455	-	-	0	-	0.00%
2023-06-05	0	0.440	0.380	0.455	-	-	0	0	-	0.440	0.380	0.455	-	-	0	-	0.00%
2023-06-02	0	0.440	0.450	0.455	-	-	0	0	-	0.440	0.450	0.455	-	-	0	-	0.00%
2023-06-01	0	0.440	0.380	0.455	-	-	0	0	-	0.440	0.380	0.455	-	-	0	-	0.00%
2023-05-31	0	0.440	0.375	0.440	0.410	0.440	8,000	3,340	0.4175	0.440	0.375	0.440	0.410	0.440	8,000	0.4175	8.64%
2023-05-30	0	0.405	0.405	0.410	-	-	0	0	-	0.405	0.405	0.410	-	-	0	-	9.46%
2023-05-29	0	0.370	0.385	0.410	0.360	0.370	80,000	29,090	0.3636	0.370	0.385	0.410	0.360	0.370	80,000	0.3636	-6.33%
2023-05-25	0	0.395	0.365	0.410	-	-	0	0	-	0.395	0.365	0.410	-	-	0	-	0.00%
2023-05-24	0	0.395	0.370	0.395	-	-	0	0	-	0.395	0.370	0.395	-	-	0	-	-3.66%
2023-05-23	0	0.410	0.375	0.410	-	-	0	0	-	0.410	0.375	0.410	-	-	0	-	0.00%
2023-05-22	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	0.00%
2023-05-19	0	0.410	0.385	0.410	-	-	0	0	-	0.410	0.385	0.410	-	-	0	-	0.00%
2023-05-18	0	0.410	0.390	0.410	-	-	0	0	-	0.410	0.390	0.410	-	-	0	-	0.00%
2023-05-17	0	0.410	0.390	0.410	-	-	0	0	-	0.410	0.390	0.410	-	-	0	-	0.00%
2023-05-16	0	0.410	0.385	0.410	-	-	0	0	-	0.410	0.385	0.410	-	-	0	-	0.00%
2023-05-15	0	0.410	0.385	0.410	-	-	0	0	-	0.410	0.385	0.410	-	-	0	-	0.00%
2023-05-12	0	0.410	0.390	0.410	0.385	0.415	14,800	5,816	0.3930	0.410	0.390	0.410	0.385	0.415	14,800	0.3930	1.23%
2023-05-11	0	0.405	0.395	0.455	-	-	0	0	-	0.405	0.395	0.455	-	-	0	-	0.00%
2023-05-10	0	0.405	0.400	0.450	-	-	0	0	-	0.405	0.400	0.450	-	-	0	-	0.00%
2023-05-09	0	0.405	0.395	0.455	-	-	0	0	-	0.405	0.395	0.455	-	-	0	-	0.00%
2023-05-08	0	0.405	0.405	0.450	-	-	0	0	-	0.405	0.405	0.450	-	-	0	-	0.00%
2023-05-05	0	0.405	0.405	0.450	-	-	0	0	-	0.405	0.405	0.450	-	-	0	-	0.00%
2023-05-04	0	0.405	0.400	0.450	-	-	0	0	-	0.405	0.400	0.450	-	-	0	-	0.00%
2023-05-03	0	0.405	0.400	0.445	-	-	0	0	-	0.405	0.400	0.445	-	-	0	-	0.00%
2023-05-02	0	0.405	0.405	0.410	0.405	0.410	98,000	39,960	0.4078	0.405	0.405	0.410	0.405	0.410	98,000	0.4078	-10.00%
2023-04-28	0	0.450	0.450	0.455	0.425	0.430	12,000	5,150	0.4292	0.450	0.450	0.455	0.425	0.430	12,000	0.4292	7.14%
2023-04-27	0	0.420	0.420	0.425	-	-	0	0	-	0.420	0.420	0.425	-	-	0	-	6.33%
2023-04-26	0	0.395	0.395	0.425	0.390	0.405	10,000	4,020	0.4020	0.395	0.395	0.425	0.390	0.405	10,000	0.4020	-2.47%
2023-04-25	0	0.405	0.405	0.435	-	-	0	0	-	0.405	0.405	0.435	-	-	0	-	0.00%
2023-04-24	0	0.405	0.405	0.435	0.405	0.405	4,000	1,620	0.4050	0.405	0.405	0.435	0.405	0.405	4,000	0.4050	-1.22%
2023-04-21	0	0.410	0.405	0.450	-	-	0	0	-	0.410	0.405	0.450	-	-	0	-	0.00%
2023-04-20	0	0.410	0.405	0.450	-	-	0	0	-	0.410	0.405	0.450	-	-	0	-	0.00%
2023-04-19	0	0.410	0.405	0.450	-	-	0	0	-	0.410	0.405	0.450	-	-	0	-	0.00%
2023-04-18	0	0.410	0.410	0.450	-	-	0	0	-	0.410	0.410	0.450	-	-	0	-	0.00%
2023-04-17	0	0.410	0.410	0.445	-	-	2,000	810	0.4050	0.410	0.410	0.445	-	-	2,000	0.4050	0.00%
2023-04-14	0	0.410	0.405	0.440	-	-	0	0	-	0.410	0.405	0.440	-	-	0	-	0.00%
2023-04-13	0	0.410	0.410	0.450	0.410	0.450	26,000	11,620	0.4469	0.410	0.410	0.450	0.410	0.450	26,000	0.4469	-4.65%
2023-04-12	0	0.430	0.410	0.430	0.435	0.435	2,000	870	0.4350	0.430	0.410	0.430	0.435	0.435	2,000	0.4350	-1.15%
2023-04-11	0	0.435	0.405	0.435	-	-	0	0	-	0.435	0.405	0.435	-	-	0	-	0.00%
2023-04-06	0	0.435	0.400	0.435	-	-	0	0	-	0.435	0.400	0.435	-	-	0	-	0.00%
2023-04-04	0	0.435	0.400	0.435	-	-	0	0	-	0.435	0.400	0.435	-	-	0	-	0.00%
2023-04-03	0	0.435	0.400	0.435	-	-	0	0	-	0.435	0.400	0.435	-	-	0	-	0.00%
2023-03-31	0	0.435	0.400	0.440	0.435	0.435	50,000	21,750	0.4350	0.435	0.400	0.440	0.435	0.435	50,000	0.4350	-1.14%
2023-03-30	0	0.440	0.440	0.445	-	-	0	0	-	0.440	0.440	0.445	-	-	0	-	8.64%
2023-03-29	0	0.405	0.375	0.445	-	-	0	0	-	0.405	0.375	0.445	-	-	0	-	0.00%
2023-03-28	0	0.405	0.370	0.435	-	-	0	0	-	0.405	0.370	0.435	-	-	0	-	0.00%
2023-03-27	0	0.405	0.405	0.445	0.390	0.390	2,000	780	0.3900	0.405	0.405	0.445	0.390	0.390	2,000	0.3900	-8.99%
2023-03-24	0	0.445	0.385	0.445	-	-	0	0	-	0.445	0.385	0.445	-	-	0	-	0.00%
2023-03-23	0	0.445	0.395	0.445	-	-	0	0	-	0.445	0.395	0.445	-	-	0	-	0.00%
2023-03-22	0	0.445	0.395	0.445	-	-	0	0	-	0.445	0.395	0.445	-	-	0	-	0.00%
2023-03-21	0	0.445	0.395	0.445	-	-	0	0	-	0.445	0.395	0.445	-	-	0	-	0.00%
2023-03-20	0	0.445	0.400	0.445	-	-	0	0	-	0.445	0.400	0.445	-	-	0	-	0.00%
2023-03-17	0	0.445	0.400	0.450	0.445	0.445	10,000	4,450	0.4450	0.445	0.400	0.450	0.445	0.445	10,000	0.4450	5.95%
2023-03-16	0	0.420	0.385	0.450	-	-	0	0	-	0.420	0.385	0.450	-	-	0	-	0.00%
2023-03-15	0	0.420	0.385	0.450	-	-	0	0	-	0.420	0.385	0.450	-	-	0	-	0.00%
2023-03-14	0	0.420	0.385	0.450	-	-	0	0	-	0.420	0.385	0.450	-	-	0	-	0.00%
2023-03-13	0	0.420	0.395	0.450	-	-	0	0	-	0.420	0.395	0.450	-	-	0	-	0.00%
2023-03-10	0	0.420	0.375	0.440	-	-	0	0	-	0.420	0.375	0.440	-	-	0	-	0.00%
2023-03-09	0	0.420	0.400	0.440	-	-	0	0	-	0.420	0.400	0.440	-	-	0	-	0.00%
2023-03-08	0	0.420	0.405	0.440	0.420	0.420	14,000	5,880	0.4200	0.420	0.405	0.440	0.420	0.420	14,000	0.4200	-7.69%
2023-03-07	0	0.455	0.420	0.455	-	-	0	0	-	0.455	0.420	0.455	-	-	0	-	0.00%
2023-03-06	0	0.455	0.420	0.455	-	-	0	0	-	0.455	0.420	0.455	-	-	0	-	0.00%
2023-03-03	0	0.455	0.420	0.455	-	-	0	0	-	0.455	0.420	0.455	-	-	0	-	0.00%
2023-03-02	0	0.455	0.420	0.455	-	-	0	0	-	0.455	0.420	0.455	-	-	0	-	0.00%
2023-03-01	0	0.455	0.420	0.455	0.415	0.455	52,200	23,549	0.4511	0.455	0.420	0.455	0.415	0.455	52,200	0.4511	1.11%
2023-02-28	0	0.450	0.395	0.450	0.440	0.450	30,000	13,220	0.4407	0.450	0.395	0.450	0.440	0.450	30,000	0.4407	3.45%
2023-02-27	0	0.435	0.435	0.440	-	-	0	0	-	0.435	0.435	0.440	-	-	0	-	4.82%
2023-02-24	0	0.415	0.405	0.440	-	-	0	0	-	0.415	0.405	0.440	-	-	0	-	0.00%
2023-02-23	0	0.415	0.405	0.430	0.400	0.425	176,000	71,730	0.4076	0.415	0.405	0.430	0.400	0.425	176,000	0.4076	-6.74%
2023-02-22	0	0.445	0.415	0.450	-	-	0	0	-	0.445	0.415	0.450	-	-	0	-	0.00%
2023-02-21	0	0.445	0.405	0.450	-	-	0	0	-	0.445	0.405	0.450	-	-	0	-	0.00%
2023-02-20	0	0.445	0.425	0.450	0.425	0.450	264,000	115,800	0.4386	0.445	0.425	0.450	0.425	0.450	264,000	0.4386	-1.11%
2023-02-17	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2023-02-16	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2023-02-15	0	0.450	0.420	0.455	-	-	0	0	-	0.450	0.420	0.455	-	-	0	-	0.00%
2023-02-14	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2023-02-13	0	0.450	0.425	0.450	0.415	0.455	40,000	17,720	0.4430	0.450	0.425	0.450	0.415	0.455	40,000	0.4430	-1.10%
2023-02-10	0	0.455	0.420	0.455	-	-	0	0	-	0.455	0.420	0.455	-	-	0	-	0.00%
2023-02-09	0	0.455	0.425	0.455	0.455	0.455	22,000	10,010	0.4550	0.455	0.425	0.455	0.455	0.455	22,000	0.4550	1.11%
2023-02-08	0	0.450	0.435	0.450	0.450	0.450	50,000	22,500	0.4500	0.450	0.435	0.450	0.450	0.450	50,000	0.4500	4.65%
2023-02-07	0	0.430	0.420	0.450	-	-	0	0	-	0.430	0.420	0.450	-	-	0	-	0.00%
2023-02-06	0	0.430	0.415	0.450	-	-	0	0	-	0.430	0.415	0.450	-	-	0	-	0.00%
2023-02-03	0	0.430	0.425	0.450	0.420	0.430	168,000	70,980	0.4225	0.430	0.425	0.450	0.420	0.430	168,000	0.4225	-4.44%
2023-02-02	0	0.450	0.445	0.450	0.450	0.450	2,000	900	0.4500	0.450	0.445	0.450	0.450	0.450	2,000	0.4500	0.00%
2023-02-01	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2023-01-31	0	0.450	0.425	0.450	0.425	0.475	110,000	49,450	0.4495	0.450	0.425	0.450	0.425	0.475	110,000	0.4495	0.00%
2023-01-30	0	0.450	0.435	0.450	-	-	0	0	-	0.450	0.435	0.450	-	-	0	-	-7.22%
2023-01-27	0	0.485	0.430	0.510	-	-	0	0	-	0.485	0.430	0.510	-	-	0	-	0.00%
2023-01-26	0	0.485	0.425	0.485	0.500	0.500	2,000	1,000	0.5000	0.485	0.425	0.485	0.500	0.500	2,000	0.5000	8.99%
2023-01-20	0	0.445	0.445	0.450	0.445	0.470	98,000	43,830	0.4472	0.445	0.445	0.450	0.445	0.470	98,000	0.4472	-1.11%
2023-01-19	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2023-01-18	0	0.450	0.435	0.450	-	-	0	0	-	0.450	0.435	0.450	-	-	0	-	0.00%
2023-01-17	0	0.450	0.425	0.450	0.450	0.450	76,000	34,200	0.4500	0.450	0.425	0.450	0.450	0.450	76,000	0.4500	0.00%
2023-01-16	0	0.450	0.445	0.450	0.450	0.450	38,000	17,100	0.4500	0.450	0.445	0.450	0.450	0.450	38,000	0.4500	0.00%
2023-01-13	0	0.450	0.440	0.450	0.450	0.450	50,000	22,500	0.4500	0.450	0.440	0.450	0.450	0.450	50,000	0.4500	0.00%
2023-01-12	0	0.450	0.440	0.450	0.450	0.450	2,000	900	0.4500	0.450	0.440	0.450	0.450	0.450	2,000	0.4500	0.00%
2023-01-11	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2023-01-10	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2023-01-09	0	0.450	0.380	0.450	-	-	0	0	-	0.450	0.380	0.450	-	-	0	-	0.00%
2023-01-06	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2023-01-05	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2023-01-04	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2023-01-03	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	-3.23%
2022-12-30	0	0.465	0.410	0.465	0.465	0.465	2,000	930	0.4650	0.465	0.410	0.465	0.465	0.465	2,000	0.4650	10.71%
2022-12-29	0	0.420	0.410	0.450	-	-	0	0	-	0.420	0.410	0.450	-	-	0	-	0.00%
2022-12-28	0	0.420	0.420	0.445	0.420	0.440	26,000	11,120	0.4277	0.420	0.420	0.445	0.420	0.440	26,000	0.4277	-8.70%
2022-12-23	0	0.460	0.460	0.465	-	-	0	0	-	0.460	0.460	0.465	-	-	0	-	6.98%
2022-12-22	0	0.430	0.410	0.435	-	-	0	0	-	0.430	0.410	0.435	-	-	0	-	0.00%
2022-12-21	0	0.430	0.410	0.445	-	-	0	0	-	0.430	0.410	0.445	-	-	0	-	0.00%
2022-12-20	0	0.430	0.430	0.435	0.420	0.430	60,000	25,700	0.4283	0.430	0.430	0.435	0.420	0.430	60,000	0.4283	-1.15%
2022-12-19	0	0.435	0.430	0.450	-	-	0	0	-	0.435	0.430	0.450	-	-	0	-	0.00%
2022-12-16	0	0.435	0.420	0.435	-	-	0	0	-	0.435	0.420	0.435	-	-	0	-	0.00%
2022-12-15	0	0.435	0.420	0.450	-	-	0	0	-	0.435	0.420	0.450	-	-	0	-	0.00%
2022-12-14	0	0.435	0.420	0.450	-	-	0	0	-	0.435	0.420	0.450	-	-	0	-	0.00%
2022-12-13	0	0.435	0.420	0.435	-	-	0	0	-	0.435	0.420	0.435	-	-	0	-	0.00%
2022-12-12	0	0.435	0.425	0.435	-	-	0	0	-	0.435	0.425	0.435	-	-	0	-	0.00%
2022-12-09	0	0.435	0.425	0.435	-	-	0	0	-	0.435	0.425	0.435	-	-	0	-	0.00%
2022-12-08	0	0.435	0.425	0.440	-	-	0	0	-	0.435	0.425	0.440	-	-	0	-	0.00%
2022-12-07	0	0.435	0.425	0.440	-	-	0	0	-	0.435	0.425	0.440	-	-	0	-	0.00%
2022-12-06	0	0.435	0.395	0.440	-	-	0	0	-	0.435	0.395	0.440	-	-	0	-	0.00%
2022-12-05	0	0.435	0.415	0.435	-	-	0	0	-	0.435	0.415	0.435	-	-	0	-	0.00%
2022-12-02	0	0.435	0.435	0.440	0.395	0.450	6,000	2,550	0.4250	0.435	0.435	0.440	0.395	0.450	6,000	0.4250	-1.14%
2022-12-01	0	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	-2.22%
2022-11-30	0	0.450	0.415	0.450	0.450	0.450	4,000	1,800	0.4500	0.450	0.415	0.450	0.450	0.450	4,000	0.4500	2.27%
2022-11-29	0	0.440	0.440	0.445	0.390	0.445	66,000	27,400	0.4152	0.440	0.440	0.445	0.390	0.445	66,000	0.4152	12.82%
2022-11-28	0	0.390	0.390	0.395	0.370	0.405	258,000	99,140	0.3843	0.390	0.390	0.395	0.370	0.405	258,000	0.3843	-6.02%
2022-11-25	0	0.415	0.415	0.430	0.395	0.415	10,000	3,990	0.3990	0.415	0.415	0.430	0.395	0.415	10,000	0.3990	-7.78%
2022-11-24	0	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2022-11-23	0	0.450	0.400	0.445	0.450	0.450	28,000	12,600	0.4500	0.450	0.400	0.445	0.450	0.450	28,000	0.4500	-2.17%
2022-11-22	0	0.460	0.400	0.460	0.460	0.460	2,000	920	0.4600	0.460	0.400	0.460	0.460	0.460	2,000	0.4600	3.37%
2022-11-21	0	0.445	0.385	0.445	0.430	0.445	14,000	6,170	0.4407	0.445	0.385	0.445	0.430	0.445	14,000	0.4407	2.30%
2022-11-18	0	0.435	0.410	0.435	-	-	0	0	-	0.435	0.410	0.435	-	-	0	-	0.00%
2022-11-17	0	0.435	0.410	0.440	-	-	0	0	-	0.435	0.410	0.440	-	-	0	-	0.00%
2022-11-16	0	0.435	0.410	0.440	-	-	0	0	-	0.435	0.410	0.440	-	-	0	-	0.00%
2022-11-15	0	0.435	0.410	0.440	0.435	0.435	10,000	4,350	0.4350	0.435	0.410	0.440	0.435	0.435	10,000	0.4350	4.82%
2022-11-14	0	0.415	0.375	0.450	-	-	0	0	-	0.415	0.375	0.450	-	-	0	-	0.00%
2022-11-11	0	0.415	0.375	0.440	-	-	0	0	-	0.415	0.375	0.440	-	-	0	-	0.00%
2022-11-10	0	0.415	0.385	0.450	-	-	0	0	-	0.415	0.385	0.450	-	-	0	-	0.00%
2022-11-09	0	0.415	0.395	0.415	0.375	0.415	84,000	34,310	0.4085	0.415	0.395	0.415	0.375	0.415	84,000	0.4085	-3.49%
2022-11-08	0	0.430	0.380	0.450	-	-	0	0	-	0.430	0.380	0.450	-	-	0	-	0.00%
2022-11-07	0	0.430	0.380	0.435	-	-	0	0	-	0.430	0.380	0.435	-	-	0	-	0.00%
2022-11-04	0	0.430	0.380	0.430	0.400	0.430	6,000	2,500	0.4167	0.430	0.380	0.430	0.400	0.430	6,000	0.4167	11.69%
2022-11-03	0	0.385	0.360	0.385	0.385	0.385	20,000	7,700	0.3850	0.385	0.360	0.385	0.385	0.385	20,000	0.3850	4.05%
2022-11-02	0	0.370	0.340	0.405	-	-	0	0	-	0.370	0.340	0.405	-	-	0	-	0.00%
2022-11-01	0	0.370	0.360	0.370	0.370	0.370	62,000	22,940	0.3700	0.370	0.360	0.370	0.370	0.370	62,000	0.3700	-8.64%
2022-10-31	0	0.405	0.370	0.410	-	-	0	0	-	0.405	0.370	0.410	-	-	0	-	0.00%
2022-10-28	0	0.405	0.370	0.410	0.405	0.405	12,000	4,860	0.4050	0.405	0.370	0.410	0.405	0.405	12,000	0.4050	9.46%
2022-10-27	0	0.370	0.370	0.410	0.365	0.380	55,428	20,372	0.3675	0.370	0.370	0.410	0.365	0.380	55,428	0.3675	-13.95%
2022-10-26	0	0.430	0.385	0.440	-	-	0	0	-	0.430	0.385	0.440	-	-	0	-	0.00%
2022-10-25	0	0.430	0.385	0.430	0.410	0.430	4,000	1,680	0.4200	0.430	0.385	0.430	0.410	0.430	4,000	0.4200	11.69%
2022-10-24	0	0.385	0.385	0.400	0.375	0.440	74,000	28,190	0.3809	0.385	0.385	0.400	0.375	0.440	74,000	0.3809	-6.10%
2022-10-21	0	0.410	0.395	0.410	0.355	0.450	168,000	65,680	0.3910	0.410	0.395	0.410	0.355	0.450	168,000	0.3910	13.89%
2022-10-20	0	0.360	0.355	0.395	-	-	0	0	-	0.360	0.355	0.395	-	-	0	-	0.00%
2022-10-19	0	0.360	0.360	0.395	0.355	0.370	98,000	36,210	0.3695	0.360	0.360	0.395	0.355	0.370	98,000	0.3695	-8.86%
2022-10-18	0	0.395	0.365	0.395	-	-	0	0	-	0.395	0.365	0.395	-	-	0	-	0.00%
2022-10-17	0	0.395	0.375	0.395	-	-	0	0	-	0.395	0.375	0.395	-	-	0	-	-1.25%
2022-10-14	0	0.400	0.400	0.405	0.365	0.400	16,000	6,050	0.3781	0.400	0.400	0.405	0.365	0.400	16,000	0.3781	-2.44%
2022-10-13	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	0.00%
2022-10-12	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	0.00%
2022-10-11	0	0.410	0.380	0.430	-	-	0	0	-	0.410	0.380	0.430	-	-	0	-	0.00%
2022-10-10	0	0.410	0.380	0.430	-	-	0	0	-	0.410	0.380	0.430	-	-	0	-	0.00%
2022-10-07	0	0.410	0.380	0.430	-	-	0	0	-	0.410	0.380	0.430	-	-	0	-	0.00%
2022-10-06	0	0.410	0.380	0.430	-	-	0	0	-	0.410	0.380	0.430	-	-	0	-	0.00%
2022-10-05	0	0.410	0.370	0.410	-	-	0	0	-	0.410	0.370	0.410	-	-	0	-	0.00%
2022-10-03	0	0.410	0.365	0.410	-	-	0	0	-	0.410	0.365	0.410	-	-	0	-	0.00%
2022-09-30	0	0.410	0.375	0.420	-	-	0	0	-	0.410	0.375	0.420	-	-	0	-	0.00%
2022-09-29	0	0.410	0.395	0.410	0.410	0.410	62,000	25,420	0.4100	0.410	0.395	0.410	0.410	0.410	62,000	0.4100	-3.53%
2022-09-28	0	0.425	0.380	0.425	-	-	0	0	-	0.425	0.380	0.425	-	-	0	-	0.00%
2022-09-27	0	0.425	0.410	0.430	0.365	0.425	44,000	17,440	0.3964	0.425	0.410	0.430	0.365	0.425	44,000	0.3964	2.41%
2022-09-26	0	0.415	0.370	0.415	-	-	0	0	-	0.415	0.370	0.415	-	-	0	-	0.00%
2022-09-23	0	0.415	0.365	0.395	0.370	0.370	2,000	740	0.3700	0.415	0.365	0.395	0.370	0.370	2,000	0.3700	0.00%
2022-09-22	0	0.415	0.415	0.420	0.405	0.405	2,000	810	0.4050	0.415	0.415	0.420	0.405	0.405	2,000	0.4050	12.16%
2022-09-21	0	0.370	0.365	0.395	0.365	0.370	6,285	2,298	0.3656	0.370	0.365	0.395	0.365	0.370	6,285	0.3656	-2.63%
2022-09-20	0	0.380	0.380	0.435	0.380	0.390	24,000	9,240	0.3850	0.380	0.380	0.435	0.380	0.390	24,000	0.3850	-9.52%
2022-09-19	0	0.420	0.390	0.440	-	-	0	0	-	0.420	0.390	0.440	-	-	0	-	0.00%
2022-09-16	0	0.420	0.390	0.425	-	-	0	0	-	0.420	0.390	0.425	-	-	0	-	0.00%
2022-09-15	0	0.420	0.415	0.425	0.420	0.420	102,000	42,840	0.4200	0.420	0.415	0.425	0.420	0.420	102,000	0.4200	6.33%
2022-09-14	0	0.395	0.395	0.400	0.395	0.420	388,000	155,780	0.4015	0.395	0.395	0.400	0.395	0.420	388,000	0.4015	-11.24%
2022-09-13	0	0.445	0.445	0.450	0.420	0.420	20,000	8,400	0.4200	0.445	0.445	0.450	0.420	0.420	20,000	0.4200	5.95%
2022-09-09	0	0.420	0.410	0.420	-	-	0	0	-	0.420	0.410	0.420	-	-	0	-	-4.55%
2022-09-08	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2022-09-07	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2022-09-06	0	0.440	0.410	0.445	-	-	0	0	-	0.440	0.410	0.445	-	-	0	-	0.00%
2022-09-05	0	0.440	0.440	0.445	-	-	0	0	-	0.440	0.440	0.445	-	-	0	-	1.15%
2022-09-02	0	0.435	0.410	0.435	-	-	0	0	-	0.435	0.410	0.435	-	-	0	-	0.00%
2022-09-01	0	0.435	0.410	0.435	-	-	0	0	-	0.435	0.410	0.435	-	-	0	-	0.00%
2022-08-31	0	0.435	0.435	0.440	0.410	0.435	74,000	31,440	0.4249	0.435	0.435	0.440	0.410	0.435	74,000	0.4249	-1.14%
2022-08-30	0	0.440	0.440	0.445	0.425	0.440	56,000	23,950	0.4277	0.440	0.440	0.445	0.425	0.440	56,000	0.4277	3.53%
2022-08-29	0	0.425	0.425	0.430	0.400	0.400	6,000	2,400	0.4000	0.425	0.425	0.430	0.400	0.400	6,000	0.4000	-1.16%
2022-08-26	0	0.430	0.410	0.430	0.430	0.430	44,000	18,920	0.4300	0.430	0.410	0.430	0.430	0.430	44,000	0.4300	3.61%
2022-08-25	0	0.415	0.415	0.440	-	-	0	0	-	0.415	0.415	0.440	-	-	0	-	1.22%
2022-08-24	0	0.410	0.400	0.440	-	-	0	0	-	0.410	0.400	0.440	-	-	0	-	0.00%
2022-08-23	0	0.410	0.395	0.440	-	-	0	0	-	0.410	0.395	0.440	-	-	0	-	0.00%
2022-08-22	0	0.410	0.395	0.440	-	-	0	0	-	0.410	0.395	0.440	-	-	0	-	0.00%
2022-08-19	0	0.410	0.430	0.440	0.410	0.430	12,000	5,040	0.4200	0.410	0.430	0.440	0.410	0.430	12,000	0.4200	-3.53%
2022-08-18	0	0.425	0.385	0.430	-	-	0	0	-	0.425	0.385	0.430	-	-	0	-	0.00%
2022-08-17	0	0.425	0.385	0.430	-	-	0	0	-	0.425	0.385	0.430	-	-	0	-	0.00%
2022-08-16	0	0.425	0.380	0.430	-	-	0	0	-	0.425	0.380	0.430	-	-	0	-	0.00%
2022-08-15	0	0.425	0.400	0.430	-	-	0	0	-	0.425	0.400	0.430	-	-	0	-	0.00%
2022-08-12	0	0.425	0.375	0.430	-	-	0	0	-	0.425	0.375	0.430	-	-	0	-	0.00%
2022-08-11	0	0.425	0.385	0.430	-	-	0	0	-	0.425	0.385	0.430	-	-	0	-	0.00%
2022-08-10	0	0.425	0.390	0.430	-	-	0	0	-	0.425	0.390	0.430	-	-	0	-	0.00%
2022-08-09	0	0.425	0.425	0.430	-	-	0	0	-	0.425	0.425	0.430	-	-	0	-	0.00%
2022-08-08	0	0.425	0.400	0.430	-	-	0	0	-	0.425	0.400	0.430	-	-	0	-	0.00%
2022-08-05	0	0.425	0.425	0.430	-	-	0	0	-	0.425	0.425	0.430	-	-	0	-	6.25%
2022-08-04	0	0.400	0.380	0.430	-	-	0	0	-	0.400	0.380	0.430	-	-	0	-	0.00%
2022-08-03	0	0.400	0.380	0.430	0.400	0.405	16,000	6,430	0.4019	0.400	0.380	0.430	0.400	0.405	16,000	0.4019	-6.98%
2022-08-02	0	0.430	0.405	0.445	-	-	0	0	-	0.430	0.405	0.445	-	-	0	-	0.00%
2022-08-01	0	0.430	0.405	0.445	-	-	0	0	-	0.430	0.405	0.445	-	-	0	-	0.00%
2022-07-29	0	0.430	0.405	0.430	0.430	0.430	100,000	43,000	0.4300	0.430	0.405	0.430	0.430	0.430	100,000	0.4300	0.00%
2022-07-28	0	0.430	0.405	0.445	-	-	0	0	-	0.430	0.405	0.445	-	-	0	-	0.00%
2022-07-27	0	0.430	0.410	0.430	-	-	0	0	-	0.430	0.410	0.430	-	-	0	-	0.00%
2022-07-26	0	0.430	0.405	0.430	-	-	0	0	-	0.430	0.405	0.430	-	-	0	-	-3.37%
2022-07-25	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-07-22	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-07-21	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-07-20	0	0.445	0.410	0.450	-	-	0	0	-	0.445	0.410	0.450	-	-	0	-	0.00%
2022-07-19	0	0.445	0.415	0.450	-	-	0	0	-	0.445	0.415	0.450	-	-	0	-	0.00%
2022-07-18	0	0.445	0.410	0.450	-	-	0	0	-	0.445	0.410	0.450	-	-	0	-	0.00%
2022-07-15	0	0.445	0.410	0.450	-	-	0	0	-	0.445	0.410	0.450	-	-	0	-	0.00%
2022-07-14	0	0.445	0.410	0.450	-	-	0	0	-	0.445	0.410	0.450	-	-	0	-	0.00%
2022-07-13	0	0.445	0.410	0.450	-	-	0	0	-	0.445	0.410	0.450	-	-	0	-	0.00%
2022-07-12	0	0.445	0.410	0.450	-	-	0	0	-	0.445	0.410	0.450	-	-	0	-	0.00%
2022-07-11	0	0.445	0.410	0.450	-	-	10	3	0.3000	0.445	0.410	0.450	-	-	10	0.3000	0.00%
2022-07-08	0	0.445	0.410	0.450	-	-	0	0	-	0.445	0.410	0.450	-	-	0	-	0.00%
2022-07-07	0	0.445	0.410	0.450	-	-	0	0	-	0.445	0.410	0.450	-	-	0	-	0.00%
2022-07-06	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-07-05	0	0.445	0.410	0.450	-	-	0	0	-	0.445	0.410	0.450	-	-	0	-	0.00%
2022-07-04	0	0.445	0.410	0.450	-	-	0	0	-	0.445	0.410	0.450	-	-	0	-	0.00%
2022-06-30	0	0.445	0.410	0.450	-	-	0	0	-	0.445	0.410	0.450	-	-	0	-	0.00%
2022-06-29	0	0.445	0.410	0.450	-	-	0	0	-	0.445	0.410	0.450	-	-	0	-	0.00%
2022-06-28	0	0.445	0.410	0.450	-	-	0	0	-	0.445	0.410	0.450	-	-	0	-	0.00%
2022-06-27	0	0.445	0.410	0.445	0.445	0.445	100,000	44,500	0.4450	0.445	0.410	0.445	0.445	0.445	100,000	0.4450	3.49%
2022-06-24	0	0.430	0.445	0.450	-	-	0	0	-	0.430	0.445	0.450	-	-	0	-	0.00%
2022-06-23	0	0.430	0.405	0.450	-	-	0	0	-	0.430	0.405	0.450	-	-	0	-	0.00%
2022-06-22	0	0.430	0.415	0.450	0.430	0.430	100,000	43,000	0.4300	0.430	0.415	0.450	0.430	0.430	100,000	0.4300	-4.44%
2022-06-21	0	0.450	0.430	0.450	0.450	0.450	144,000	64,800	0.4500	0.450	0.430	0.450	0.450	0.450	144,000	0.4500	2.27%
2022-06-20	0	0.440	0.435	0.445	0.435	0.450	166,000	73,540	0.4430	0.440	0.435	0.445	0.435	0.450	166,000	0.4430	10.00%
2022-06-17	0	0.400	0.400	0.440	0.400	0.405	10,000	4,030	0.4030	0.400	0.400	0.440	0.400	0.405	10,000	0.4030	-9.09%
2022-06-16	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2022-06-15	0	0.440	0.410	0.440	0.405	0.440	36,571	15,022	0.4108	0.440	0.410	0.440	0.405	0.440	36,571	0.4108	0.00%
2022-06-14	0	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	0.00%
2022-06-13	0	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	0.00%
2022-06-10	0	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	0.00%
2022-06-09	0	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	0.00%
2022-06-08	0	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	0.00%
2022-06-07	0	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	0.00%
2022-06-06	0	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	0.00%
2022-06-02	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2022-06-01	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2022-05-31	0	0.440	0.400	0.440	0.430	0.440	18,000	7,800	0.4333	0.440	0.400	0.440	0.430	0.440	18,000	0.4333	2.33%
2022-05-30	0	0.430	0.435	0.440	0.430	0.430	10,000	4,300	0.4300	0.430	0.435	0.440	0.430	0.430	10,000	0.4300	3.61%
2022-05-27	0	0.415	0.400	0.430	-	-	0	0	-	0.415	0.400	0.430	-	-	0	-	0.00%
2022-05-26	0	0.415	0.415	0.430	0.415	0.415	19,000	7,875	0.4145	0.415	0.415	0.430	0.415	0.415	19,000	0.4145	0.00%
2022-05-25	0	0.415	0.380	0.415	-	-	0	0	-	0.415	0.380	0.415	-	-	0	-	0.00%
2022-05-24	0	0.415	0.395	0.425	0.415	0.415	2,000	830	0.4150	0.415	0.395	0.425	0.415	0.415	2,000	0.4150	2.47%
2022-05-23	0	0.405	0.400	0.405	0.400	0.405	300,000	120,460	0.4015	0.405	0.400	0.405	0.400	0.405	300,000	0.4015	-7.95%
2022-05-20	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2022-05-19	0	0.440	0.395	0.440	-	-	0	0	-	0.440	0.395	0.440	-	-	0	-	0.00%
2022-05-18	0	0.440	0.395	0.440	0.430	0.440	62,000	26,680	0.4303	0.440	0.395	0.440	0.430	0.440	62,000	0.4303	1.15%
2022-05-17	0	0.435	0.395	0.435	0.425	0.435	44,000	18,950	0.4307	0.435	0.395	0.435	0.425	0.435	44,000	0.4307	3.57%
2022-05-16	0	0.420	0.420	0.425	0.390	0.405	28,000	11,090	0.3961	0.420	0.420	0.425	0.390	0.405	28,000	0.3961	2.44%
2022-05-13	0	0.410	0.410	0.435	0.405	0.405	2,200	887	0.4032	0.410	0.410	0.435	0.405	0.405	2,200	0.4032	-4.65%
2022-05-12	0	0.430	0.405	0.435	-	-	0	0	-	0.430	0.405	0.435	-	-	0	-	0.00%
2022-05-11	0	0.430	0.405	0.430	-	-	0	0	-	0.430	0.405	0.430	-	-	0	-	-1.15%
2022-05-10	0	0.435	0.405	0.440	-	-	0	0	-	0.435	0.405	0.440	-	-	0	-	0.00%
2022-05-06	0	0.435	0.405	0.440	-	-	0	0	-	0.435	0.405	0.440	-	-	0	-	0.00%
2022-05-05	0	0.435	0.435	0.440	-	-	0	0	-	0.435	0.435	0.440	-	-	0	-	6.10%
2022-05-04	0	0.410	0.405	0.440	0.410	0.410	50,000	20,500	0.4100	0.410	0.405	0.440	0.410	0.410	50,000	0.4100	-6.82%
2022-05-03	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2022-04-29	0	0.440	0.395	0.445	0.430	0.440	4,000	1,740	0.4350	0.440	0.395	0.445	0.430	0.440	4,000	0.4350	3.53%
2022-04-28	0	0.425	0.410	0.430	-	-	0	0	-	0.425	0.410	0.430	-	-	0	-	0.00%
2022-04-27	0	0.425	0.410	0.430	-	-	0	0	-	0.425	0.410	0.430	-	-	0	-	0.00%
2022-04-26	0	0.425	0.410	0.430	-	-	0	0	-	0.425	0.410	0.430	-	-	0	-	0.00%
2022-04-25	0	0.425	0.410	0.430	-	-	0	0	-	0.425	0.410	0.430	-	-	0	-	0.00%
2022-04-22	0	0.425	0.410	0.430	-	-	0	0	-	0.425	0.410	0.430	-	-	0	-	0.00%
2022-04-21	0	0.425	0.410	0.430	0.425	0.425	110,000	46,750	0.4250	0.425	0.410	0.430	0.425	0.425	110,000	0.4250	-1.16%
2022-04-20	0	0.430	0.410	0.435	-	-	0	0	-	0.430	0.410	0.435	-	-	0	-	0.00%
2022-04-19	0	0.430	0.410	0.435	-	-	0	0	-	0.430	0.410	0.435	-	-	0	-	0.00%
2022-04-14	0	0.430	0.430	0.435	-	-	0	0	-	0.430	0.430	0.435	-	-	0	-	4.88%
2022-04-13	0	0.410	0.410	0.435	-	-	0	0	-	0.410	0.410	0.435	-	-	0	-	0.00%
2022-04-12	0	0.410	0.410	0.430	0.410	0.410	2,000	820	0.4100	0.410	0.410	0.430	0.410	0.410	2,000	0.4100	-6.82%
2022-04-11	0	0.440	0.415	0.445	-	-	0	0	-	0.440	0.415	0.445	-	-	0	-	0.00%
2022-04-08	0	0.440	0.415	0.440	0.410	0.440	62,000	25,730	0.4150	0.440	0.415	0.440	0.410	0.440	62,000	0.4150	6.02%
2022-04-07	0	0.415	0.415	0.445	-	-	0	0	-	0.415	0.415	0.445	-	-	0	-	0.00%
2022-04-06	0	0.415	0.410	0.450	-	-	0	0	-	0.415	0.410	0.450	-	-	0	-	0.00%
2022-04-04	0	0.415	0.410	0.450	-	-	0	0	-	0.415	0.410	0.450	-	-	0	-	0.00%
2022-04-01	0	0.415	0.415	0.445	0.410	0.410	4,000	1,640	0.4100	0.415	0.415	0.445	0.410	0.410	4,000	0.4100	-7.78%
2022-03-31	0	0.450	0.445	0.450	0.435	0.450	44,000	19,530	0.4439	0.450	0.445	0.450	0.435	0.450	44,000	0.4439	9.76%
2022-03-30	0	0.410	0.410	0.435	0.410	0.410	16,000	6,560	0.4100	0.410	0.410	0.435	0.410	0.410	16,000	0.4100	0.00%
2022-03-29	0	0.410	0.410	0.435	0.410	0.415	26,000	10,690	0.4112	0.410	0.410	0.435	0.410	0.415	26,000	0.4112	-7.87%
2022-03-28	0	0.445	0.415	0.445	-	-	0	0	-	0.445	0.415	0.445	-	-	0	-	0.00%
2022-03-25	0	0.445	0.415	0.445	-	-	0	0	-	0.445	0.415	0.445	-	-	0	-	0.00%
2022-03-24	0	0.445	0.430	0.445	0.410	0.460	196,000	84,600	0.4316	0.445	0.430	0.445	0.410	0.460	196,000	0.4316	0.00%
2022-03-23	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-03-22	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-03-21	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-03-18	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-03-17	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-03-16	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-03-15	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-03-14	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-03-11	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-03-10	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-03-09	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-03-08	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-03-07	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-03-04	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-03-03	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-03-02	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-03-01	0	0.445	0.410	0.450	-	-	0	0	-	0.445	0.410	0.450	-	-	0	-	0.00%
2022-02-28	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-02-25	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-02-24	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-02-23	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-02-22	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-02-21	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-02-18	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-02-17	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-02-16	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-02-15	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2022-02-14	0	0.445	0.415	0.445	-	-	0	0	-	0.445	0.415	0.445	-	-	0	-	0.00%
2022-02-11	0	0.445	0.415	0.445	-	-	0	0	-	0.445	0.415	0.445	-	-	0	-	0.00%
2022-02-10	0	0.445	0.430	0.445	0.445	0.445	100,000	44,500	0.4450	0.445	0.430	0.445	0.445	0.445	100,000	0.4450	1.14%
2022-02-09	0	0.440	0.415	0.440	0.440	0.440	6,000	2,640	0.4400	0.440	0.415	0.440	0.440	0.440	6,000	0.4400	1.15%
2022-02-08	0	0.435	0.410	0.445	-	-	0	0	-	0.435	0.410	0.445	-	-	0	-	0.00%
2022-02-07	0	0.435	0.430	0.440	0.430	0.445	464,000	202,850	0.4372	0.435	0.430	0.440	0.430	0.445	464,000	0.4372	-1.14%
2022-02-04	0	0.440	0.410	0.445	-	-	0	0	-	0.440	0.410	0.445	-	-	0	-	0.00%
2022-01-31	0	0.440	0.440	0.445	-	-	0	0	-	0.440	0.440	0.445	-	-	0	-	4.76%
2022-01-28	0	0.420	0.420	0.450	0.405	0.425	72,000	29,920	0.4156	0.420	0.420	0.450	0.405	0.425	72,000	0.4156	0.00%
2022-01-27	0	0.420	0.405	0.430	-	-	0	0	-	0.420	0.405	0.430	-	-	0	-	0.00%
2022-01-26	0	0.420	0.405	0.430	-	-	0	0	-	0.420	0.405	0.430	-	-	0	-	0.00%
2022-01-25	0	0.420	0.405	0.420	-	-	0	0	-	0.420	0.405	0.420	-	-	0	-	0.00%
2022-01-24	0	0.420	0.405	0.420	-	-	0	0	-	0.420	0.405	0.420	-	-	0	-	0.00%
2022-01-21	0	0.420	0.405	0.420	-	-	0	0	-	0.420	0.405	0.420	-	-	0	-	-3.45%
2022-01-20	0	0.435	0.405	0.435	0.435	0.435	2,000	870	0.4350	0.435	0.405	0.435	0.435	0.435	2,000	0.4350	4.82%
2022-01-19	0	0.415	0.405	0.440	-	-	0	0	-	0.415	0.405	0.440	-	-	0	-	0.00%
2022-01-18	0	0.415	0.415	0.430	0.415	0.450	360,000	154,850	0.4301	0.415	0.415	0.430	0.415	0.450	360,000	0.4301	-4.60%
2022-01-17	0	0.435	0.405	0.450	-	-	0	0	-	0.435	0.405	0.450	-	-	0	-	0.00%
2022-01-14	0	0.435	0.405	0.440	-	-	0	0	-	0.435	0.405	0.440	-	-	0	-	0.00%
2022-01-13	0	0.435	0.415	0.435	-	-	0	0	-	0.435	0.415	0.435	-	-	0	-	-1.14%
2022-01-12	0	0.440	0.420	0.450	-	-	0	0	-	0.440	0.420	0.450	-	-	0	-	0.00%
2022-01-11	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2022-01-10	0	0.440	0.410	0.445	0.440	0.440	20,000	8,800	0.4400	0.440	0.410	0.445	0.440	0.440	20,000	0.4400	2.33%
2022-01-07	0	0.430	0.405	0.430	-	-	0	0	-	0.430	0.405	0.430	-	-	0	-	-1.15%
2022-01-06	0	0.435	0.405	0.450	-	-	0	0	-	0.435	0.405	0.450	-	-	0	-	0.00%
2022-01-05	0	0.435	0.405	0.435	-	-	0	0	-	0.435	0.405	0.435	-	-	0	-	0.00%
2022-01-04	0	0.435	0.410	0.450	-	-	0	0	-	0.435	0.410	0.450	-	-	0	-	0.00%
2022-01-03	0	0.435	0.410	0.435	0.420	0.435	108,000	45,660	0.4228	0.435	0.410	0.435	0.420	0.435	108,000	0.4228	-3.33%
2021-12-31	0	0.450	0.405	0.450	0.450	0.450	22,000	9,900	0.4500	0.450	0.405	0.450	0.450	0.450	22,000	0.4500	2.27%
2021-12-30	0	0.440	0.405	0.450	-	-	0	0	-	0.440	0.405	0.450	-	-	0	-	0.00%
2021-12-29	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	-2.22%
2021-12-28	0	0.450	0.405	0.450	-	-	0	0	-	0.450	0.405	0.450	-	-	0	-	0.00%
2021-12-24	0	0.450	0.405	0.450	-	-	0	0	-	0.450	0.405	0.450	-	-	0	-	0.00%
2021-12-23	0	0.450	0.405	0.450	-	-	0	0	-	0.450	0.405	0.450	-	-	0	-	0.00%
2021-12-22	0	0.450	0.405	0.450	-	-	0	0	-	0.450	0.405	0.450	-	-	0	-	0.00%
2021-12-21	0	0.450	0.405	0.450	-	-	0	0	-	0.450	0.405	0.450	-	-	0	-	0.00%
2021-12-20	0	0.450	0.410	0.450	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	0.00%
2021-12-17	0	0.450	0.405	0.450	-	-	0	0	-	0.450	0.405	0.450	-	-	0	-	0.00%
2021-12-16	0	0.450	0.405	0.450	-	-	0	0	-	0.450	0.405	0.450	-	-	0	-	0.00%
2021-12-15	0	0.450	0.405	0.450	-	-	0	0	-	0.450	0.405	0.450	-	-	0	-	0.00%
2021-12-14	0	0.450	0.405	0.450	-	-	0	0	-	0.450	0.405	0.450	-	-	0	-	0.00%
2021-12-13	0	0.450	0.410	0.450	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	0.00%
2021-12-10	0	0.450	0.405	0.450	-	-	0	0	-	0.450	0.405	0.450	-	-	0	-	0.00%
2021-12-09	0	0.450	0.405	0.450	0.445	0.450	10,000	4,460	0.4460	0.450	0.405	0.450	0.445	0.450	10,000	0.4460	2.27%
2021-12-08	0	0.440	0.440	0.445	-	-	0	0	-	0.440	0.440	0.445	-	-	0	-	4.76%
2021-12-07	0	0.420	0.405	0.445	-	-	0	0	-	0.420	0.405	0.445	-	-	0	-	0.00%
2021-12-06	0	0.420	0.405	0.445	-	-	0	0	-	0.420	0.405	0.445	-	-	0	-	0.00%
2021-12-03	0	0.420	0.405	0.445	-	-	0	0	-	0.420	0.405	0.445	-	-	0	-	0.00%
2021-12-02	0	0.420	0.405	0.420	-	-	0	0	-	0.420	0.405	0.420	-	-	0	-	-4.55%
2021-12-01	0	0.440	0.405	0.445	-	-	0	0	-	0.440	0.405	0.445	-	-	0	-	0.00%
2021-11-30	0	0.440	0.440	0.445	0.425	0.430	30,000	12,790	0.4263	0.440	0.440	0.445	0.425	0.430	30,000	0.4263	7.32%
2021-11-29	0	0.410	0.390	0.420	-	-	0	0	-	0.410	0.390	0.420	-	-	0	-	0.00%
2021-11-26	0	0.410	0.390	0.420	-	-	0	0	-	0.410	0.390	0.420	-	-	0	-	0.00%
2021-11-25	0	0.410	0.390	0.420	-	-	0	0	-	0.410	0.390	0.420	-	-	0	-	0.00%
2021-11-24	0	0.410	0.390	0.420	-	-	0	0	-	0.410	0.390	0.420	-	-	0	-	0.00%
2021-11-23	0	0.410	0.390	0.420	-	-	0	0	-	0.410	0.390	0.420	-	-	0	-	0.00%
2021-11-22	0	0.410	0.410	0.420	0.390	0.415	88,857	35,625	0.4009	0.410	0.410	0.420	0.390	0.415	88,857	0.4009	-3.53%
2021-11-19	0	0.425	0.420	0.445	0.425	0.425	30,000	12,750	0.4250	0.425	0.420	0.445	0.425	0.425	30,000	0.4250	-4.49%
2021-11-18	0	0.445	0.415	0.450	-	-	0	0	-	0.445	0.415	0.450	-	-	0	-	0.00%
2021-11-17	0	0.445	0.415	0.450	-	-	0	0	-	0.445	0.415	0.450	-	-	0	-	0.00%
2021-11-16	0	0.445	0.420	0.445	0.445	0.445	146,000	64,970	0.4450	0.445	0.420	0.445	0.445	0.445	146,000	0.4450	2.30%
2021-11-15	0	0.435	0.410	0.445	-	-	0	0	-	0.435	0.410	0.445	-	-	0	-	0.00%
2021-11-12	0	0.435	0.410	0.435	0.400	0.440	102,000	41,760	0.4094	0.435	0.410	0.435	0.400	0.440	102,000	0.4094	7.41%
2021-11-11	0	0.405	0.385	0.405	0.405	0.405	74,000	29,970	0.4050	0.405	0.385	0.405	0.405	0.405	74,000	0.4050	0.00%
2021-11-10	0	0.405	0.405	0.440	-	-	0	0	-	0.405	0.405	0.440	-	-	0	-	0.00%
2021-11-09	0	0.405	0.405	0.440	-	-	0	0	-	0.405	0.405	0.440	-	-	0	-	0.00%
2021-11-08	0	0.405	0.405	0.410	0.405	0.405	130,000	52,650	0.4050	0.405	0.405	0.410	0.405	0.405	130,000	0.4050	-1.22%
2021-11-05	0	0.410	0.405	0.410	0.400	0.425	870,000	350,550	0.4029	0.410	0.405	0.410	0.400	0.425	870,000	0.4029	-3.53%
2021-11-04	0	0.425	0.400	0.445	-	-	0	0	-	0.425	0.400	0.445	-	-	0	-	0.00%
2021-11-03	0	0.425	0.420	0.425	0.425	0.425	6,000	2,550	0.4250	0.425	0.420	0.425	0.425	0.425	6,000	0.4250	-5.56%
2021-11-02	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2021-11-01	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2021-10-29	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2021-10-28	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2021-10-27	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2021-10-26	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2021-10-25	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2021-10-22	0	0.450	0.425	0.450	0.450	0.450	76,000	34,200	0.4500	0.450	0.425	0.450	0.450	0.450	76,000	0.4500	0.00%
2021-10-21	0	0.450	0.420	0.450	0.450	0.475	22,000	9,950	0.4523	0.450	0.420	0.450	0.450	0.475	22,000	0.4523	0.00%
2021-10-20	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2021-10-19	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2021-10-18	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2021-10-15	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2021-10-12	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2021-10-11	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2021-10-08	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2021-10-07	0	0.450	0.425	0.450	0.450	0.450	22,000	9,900	0.4500	0.450	0.425	0.450	0.450	0.450	22,000	0.4500	0.00%
2021-10-06	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2021-10-05	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2021-10-04	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2021-09-30	0	0.450	0.420	0.450	0.435	0.450	26,000	11,340	0.4362	0.450	0.420	0.450	0.435	0.450	26,000	0.4362	7.14%
2021-09-29	0	0.420	0.410	0.435	-	-	0	0	-	0.420	0.410	0.435	-	-	0	-	0.00%
2021-09-28	0	0.420	0.420	0.435	0.420	0.420	6,000	2,520	0.4200	0.420	0.420	0.435	0.420	0.420	6,000	0.4200	0.00%
2021-09-27	0	0.420	0.410	0.420	0.420	0.420	20,000	8,400	0.4200	0.420	0.410	0.420	0.420	0.420	20,000	0.4200	-4.55%
2021-09-24	0	0.440	0.420	0.450	-	-	0	0	-	0.440	0.420	0.450	-	-	0	-	0.00%
2021-09-23	0	0.440	0.410	0.440	0.435	0.440	78,000	34,070	0.4368	0.440	0.410	0.440	0.435	0.440	78,000	0.4368	4.76%
2021-09-21	0	0.420	0.400	0.435	-	-	0	0	-	0.420	0.400	0.435	-	-	0	-	0.00%
2021-09-20	0	0.420	0.400	0.435	-	-	0	0	-	0.420	0.400	0.435	-	-	0	-	0.00%
2021-09-17	0	0.420	0.415	0.435	-	-	0	0	-	0.420	0.415	0.435	-	-	0	-	0.00%
2021-09-16	0	0.420	0.420	0.435	-	-	0	0	-	0.420	0.420	0.435	-	-	0	-	0.00%
2021-09-15	0	0.420	0.420	0.440	0.420	0.425	26,000	11,000	0.4231	0.420	0.420	0.440	0.420	0.425	26,000	0.4231	-6.67%
2021-09-14	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2021-09-13	0	0.450	0.430	0.450	0.420	0.450	106,000	45,450	0.4288	0.450	0.430	0.450	0.420	0.450	106,000	0.4288	7.14%
2021-09-10	0	0.420	0.420	0.440	0.435	0.450	18,000	7,860	0.4367	0.420	0.420	0.440	0.435	0.450	18,000	0.4367	0.00%
2021-09-09	0	0.420	0.420	0.435	0.420	0.420	50,000	21,000	0.4200	0.420	0.420	0.435	0.420	0.420	50,000	0.4200	-4.55%
2021-09-08	0	0.440	0.430	0.445	-	-	0	0	-	0.440	0.430	0.445	-	-	0	-	0.00%
2021-09-07	0	0.440	0.420	0.450	-	-	0	0	-	0.440	0.420	0.450	-	-	0	-	0.00%
2021-09-06	0	0.440	0.425	0.440	-	-	0	0	-	0.440	0.425	0.440	-	-	0	-	-2.22%
2021-09-03	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2021-09-02	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2021-09-01	0	0.450	0.420	0.450	0.450	0.450	10,000	4,500	0.4500	0.450	0.420	0.450	0.450	0.450	10,000	0.4500	0.00%
2021-08-31	0	0.450	0.445	0.450	0.410	0.450	82,000	34,600	0.4220	0.450	0.445	0.450	0.410	0.450	82,000	0.4220	2.27%
2021-08-30	0	0.440	0.420	0.440	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	-2.22%
2021-08-27	0	0.450	0.420	0.450	0.440	0.450	20,000	8,960	0.4480	0.450	0.420	0.450	0.440	0.450	20,000	0.4480	0.00%
2021-08-26	0	0.450	0.410	0.450	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	0.00%
2021-08-25	0	0.450	0.410	0.450	0.440	0.450	176,000	78,860	0.4481	0.450	0.410	0.450	0.440	0.450	176,000	0.4481	1.12%
2021-08-24	0	0.445	0.440	0.445	0.440	0.450	76,000	33,760	0.4442	0.445	0.440	0.445	0.440	0.450	76,000	0.4442	4.71%
2021-08-23	0	0.425	0.420	0.425	0.420	0.450	58,000	24,610	0.4243	0.425	0.420	0.425	0.420	0.450	58,000	0.4243	4.94%
2021-08-20	0	0.405	0.400	0.435	-	-	0	0	-	0.405	0.400	0.435	-	-	0	-	0.00%
2021-08-19	0	0.405	0.400	0.445	-	-	0	0	-	0.405	0.400	0.445	-	-	0	-	0.00%
2021-08-18	0	0.405	0.405	0.440	0.405	0.405	6,000	2,430	0.4050	0.405	0.405	0.440	0.405	0.405	6,000	0.4050	-7.95%
2021-08-17	0	0.440	0.405	0.450	-	-	0	0	-	0.440	0.405	0.450	-	-	0	-	0.00%
2021-08-16	0	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	0.00%
2021-08-13	0	0.440	0.405	0.450	-	-	0	0	-	0.440	0.405	0.450	-	-	0	-	0.00%
2021-08-12	0	0.440	0.405	0.450	-	-	0	0	-	0.440	0.405	0.450	-	-	0	-	0.00%
2021-08-11	0	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	0.00%
2021-08-10	0	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	0.00%
2021-08-09	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2021-08-06	0	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	0.00%
2021-08-05	0	0.440	0.405	0.450	-	-	0	0	-	0.440	0.405	0.450	-	-	0	-	0.00%
2021-08-04	0	0.440	0.410	0.440	0.450	0.450	76,000	34,200	0.4500	0.440	0.410	0.440	0.450	0.450	76,000	0.4500	0.00%
2021-08-03	0	0.440	0.405	0.445	-	-	0	0	-	0.440	0.405	0.445	-	-	0	-	0.00%
2021-08-02	0	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	0.00%
2021-07-30	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	-2.22%
2021-07-29	0	0.450	0.425	0.450	0.440	0.450	52,000	22,900	0.4404	0.450	0.425	0.450	0.440	0.450	52,000	0.4404	0.00%
2021-07-28	0	0.450	0.410	0.450	0.430	0.450	4,000	1,760	0.4400	0.450	0.410	0.450	0.430	0.450	4,000	0.4400	4.65%
2021-07-27	0	0.430	0.410	0.430	-	-	2,000	820	0.4100	0.430	0.410	0.430	-	-	2,000	0.4100	-2.27%
2021-07-26	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	-2.22%
2021-07-23	0	0.450	0.400	0.450	0.405	0.450	96,000	40,120	0.4179	0.450	0.400	0.450	0.405	0.450	96,000	0.4179	2.27%
2021-07-22	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	-1.12%
2021-07-21	0	0.445	0.400	0.450	-	-	0	0	-	0.445	0.400	0.450	-	-	0	-	0.00%
2021-07-20	0	0.445	0.400	0.445	0.450	0.450	22,000	9,900	0.4500	0.445	0.400	0.445	0.450	0.450	22,000	0.4500	0.00%
2021-07-19	0	0.445	0.405	0.450	0.445	0.445	48,000	21,360	0.4450	0.445	0.405	0.450	0.445	0.445	48,000	0.4450	1.14%
2021-07-16	0	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	0.00%
2021-07-15	0	0.440	0.405	0.440	0.430	0.445	10,000	4,330	0.4330	0.440	0.405	0.440	0.430	0.445	10,000	0.4330	4.76%
2021-07-14	0	0.420	0.405	0.430	-	-	0	0	-	0.420	0.405	0.430	-	-	0	-	0.00%
2021-07-13	0	0.420	0.405	0.430	0.390	0.420	12,000	4,980	0.4150	0.420	0.405	0.430	0.390	0.420	12,000	0.4150	5.00%
2021-07-12	0	0.400	0.400	0.420	0.400	0.400	500,000	200,000	0.4000	0.400	0.400	0.420	0.400	0.400	500,000	0.4000	-4.76%
2021-07-09	0	0.420	0.400	0.420	0.390	0.420	36,000	14,460	0.4017	0.420	0.400	0.420	0.390	0.420	36,000	0.4017	-1.18%
2021-07-08	0	0.425	0.405	0.425	0.400	0.425	340,000	136,960	0.4028	0.425	0.405	0.425	0.400	0.425	340,000	0.4028	-3.41%
2021-07-07	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2021-07-06	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2021-07-05	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2021-07-02	0	0.440	0.420	0.440	0.410	0.440	38,000	15,950	0.4197	0.440	0.420	0.440	0.410	0.440	38,000	0.4197	8.64%
2021-06-30	0	0.405	0.405	0.410	0.405	0.405	300,000	121,500	0.4050	0.405	0.405	0.410	0.405	0.405	300,000	0.4050	0.00%
2021-06-29	0	0.405	0.405	0.425	-	-	0	0	-	0.405	0.405	0.425	-	-	0	-	0.00%
2021-06-28	0	0.405	0.405	0.430	-	-	0	0	-	0.405	0.405	0.430	-	-	0	-	0.00%
2021-06-25	0	0.405	0.400	0.430	-	-	0	0	-	0.405	0.400	0.430	-	-	0	-	0.00%
2021-06-24	0	0.405	0.400	0.420	-	-	0	0	-	0.405	0.400	0.420	-	-	0	-	0.00%
2021-06-23	0	0.405	0.400	0.420	0.405	0.405	60,000	24,300	0.4050	0.405	0.400	0.420	0.405	0.405	60,000	0.4050	-1.22%
2021-06-22	0	0.410	0.395	0.430	-	-	0	0	-	0.410	0.395	0.430	-	-	0	-	0.00%
2021-06-21	0	0.410	0.390	0.430	-	-	0	0	-	0.410	0.390	0.430	-	-	0	-	0.00%
2021-06-18	0	0.410	0.395	0.430	-	-	0	0	-	0.410	0.395	0.430	-	-	0	-	0.00%
2021-06-17	0	0.410	0.390	0.430	-	-	0	0	-	0.410	0.390	0.430	-	-	0	-	0.00%
2021-06-16	0	0.410	0.395	0.430	-	-	0	0	-	0.410	0.395	0.430	-	-	0	-	0.00%
2021-06-15	0	0.410	0.400	0.410	0.400	0.410	142,000	57,070	0.4019	0.410	0.400	0.410	0.400	0.410	142,000	0.4019	-6.82%
2021-06-11	0	0.440	0.405	0.445	-	-	0	0	-	0.440	0.405	0.445	-	-	0	-	0.00%
2021-06-10	0	0.440	0.405	0.445	-	-	0	0	-	0.440	0.405	0.445	-	-	0	-	0.00%
2021-06-09	0	0.440	0.405	0.445	-	-	0	0	-	0.440	0.405	0.445	-	-	0	-	0.00%
2021-06-08	0	0.440	0.405	0.445	-	-	0	0	-	0.440	0.405	0.445	-	-	0	-	0.00%
2021-06-07	0	0.440	0.405	0.445	0.405	0.440	4,000	1,690	0.4225	0.440	0.405	0.445	0.405	0.440	4,000	0.4225	8.64%
2021-06-04	0	0.405	0.420	0.445	0.390	0.445	112,000	45,890	0.4097	0.405	0.420	0.445	0.390	0.445	112,000	0.4097	-6.90%
2021-06-03	0	0.435	0.405	0.440	-	-	0	0	-	0.435	0.405	0.440	-	-	0	-	0.00%
2021-06-02	0	0.435	0.405	0.440	-	-	0	0	-	0.435	0.405	0.440	-	-	0	-	0.00%
2021-06-01	0	0.435	0.405	0.440	-	-	0	0	-	0.435	0.405	0.440	-	-	0	-	0.00%
2021-05-31	0	0.435	0.405	0.440	0.435	0.435	34,000	14,790	0.4350	0.435	0.405	0.440	0.435	0.435	34,000	0.4350	0.00%
2021-05-28	0	0.435	0.435	0.440	0.400	0.405	20,000	8,040	0.4020	0.435	0.435	0.440	0.400	0.405	20,000	0.4020	6.10%
2021-05-27	0	0.410	0.410	0.440	0.410	0.415	6,000	2,480	0.4133	0.410	0.410	0.440	0.410	0.415	6,000	0.4133	-6.82%
2021-05-26	0	0.440	0.420	0.445	-	-	0	0	-	0.440	0.420	0.445	-	-	0	-	0.00%
2021-05-25	0	0.440	0.415	0.440	-	-	0	0	-	0.440	0.415	0.440	-	-	0	-	0.00%
2021-05-24	0	0.440	0.420	0.445	-	-	0	0	-	0.440	0.420	0.445	-	-	0	-	0.00%
2021-05-21	0	0.440	0.440	0.445	-	-	0	0	-	0.440	0.440	0.445	-	-	0	-	4.76%
2021-05-20	0	0.420	0.420	0.445	-	-	0	0	-	0.420	0.420	0.445	-	-	0	-	0.00%
2021-05-18	0	0.420	0.420	0.445	0.420	0.445	36,000	15,570	0.4325	0.420	0.420	0.445	0.420	0.445	36,000	0.4325	-5.62%
2021-05-17	0	0.445	0.415	0.445	-	-	0	0	-	0.445	0.415	0.445	-	-	0	-	0.00%
2021-05-14	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2021-05-13	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2021-05-12	0	0.445	0.405	0.445	-	-	0	0	-	0.445	0.405	0.445	-	-	0	-	0.00%
2021-05-11	0	0.445	0.405	0.445	-	-	0	0	-	0.445	0.405	0.445	-	-	0	-	0.00%
2021-05-10	0	0.445	0.405	0.445	-	-	0	0	-	0.445	0.405	0.445	-	-	0	-	0.00%
2021-05-07	0	0.445	0.400	0.445	0.405	0.445	22,000	9,290	0.4223	0.445	0.400	0.445	0.405	0.445	22,000	0.4223	1.14%
2021-05-06	0	0.440	0.410	0.445	-	-	0	0	-	0.440	0.410	0.445	-	-	0	-	0.00%
2021-05-05	0	0.440	0.405	0.445	-	-	0	0	-	0.440	0.405	0.445	-	-	0	-	0.00%
2021-05-04	0	0.440	0.440	0.445	-	-	0	0	-	0.440	0.440	0.445	-	-	0	-	1.15%
2021-05-03	0	0.435	0.405	0.445	-	-	0	0	-	0.435	0.405	0.445	-	-	0	-	0.00%
2021-04-30	0	0.435	0.440	0.445	-	-	0	0	-	0.435	0.440	0.445	-	-	0	-	0.00%
2021-04-29	0	0.435	0.405	0.445	-	-	0	0	-	0.435	0.405	0.445	-	-	0	-	0.00%
2021-04-28	0	0.435	0.400	0.445	-	-	0	0	-	0.435	0.400	0.445	-	-	0	-	0.00%
2021-04-27	0	0.435	0.400	0.445	-	-	0	0	-	0.435	0.400	0.445	-	-	0	-	0.00%
2021-04-26	0	0.435	0.400	0.445	-	-	0	0	-	0.435	0.400	0.445	-	-	0	-	0.00%
2021-04-23	0	0.435	0.405	0.445	-	-	0	0	-	0.435	0.405	0.445	-	-	0	-	0.00%
2021-04-22	0	0.435	0.405	0.445	-	-	0	0	-	0.435	0.405	0.445	-	-	0	-	0.00%
2021-04-21	0	0.435	0.405	0.445	-	-	0	0	-	0.435	0.405	0.445	-	-	0	-	0.00%
2021-04-20	0	0.435	0.405	0.445	-	-	0	0	-	0.435	0.405	0.445	-	-	0	-	0.00%
2021-04-19	0	0.435	0.405	0.445	-	-	0	0	-	0.435	0.405	0.445	-	-	0	-	0.00%
2021-04-16	0	0.435	0.405	0.445	-	-	0	0	-	0.435	0.405	0.445	-	-	0	-	0.00%
2021-04-15	0	0.435	0.405	0.445	-	-	0	0	-	0.435	0.405	0.445	-	-	0	-	0.00%
2021-04-14	0	0.435	0.435	0.440	0.400	0.435	12,000	5,150	0.4292	0.435	0.435	0.440	0.400	0.435	12,000	0.4292	0.00%
2021-04-13	0	0.435	0.395	0.435	-	-	0	0	-	0.435	0.395	0.435	-	-	0	-	0.00%
2021-04-12	0	0.435	0.400	0.435	-	-	0	0	-	0.435	0.400	0.435	-	-	0	-	0.00%
2021-04-09	0	0.435	0.400	0.435	-	-	0	0	-	0.435	0.400	0.435	-	-	0	-	0.00%
2021-04-08	0	0.435	0.400	0.435	-	-	0	0	-	0.435	0.400	0.435	-	-	0	-	0.00%
2021-04-07	0	0.435	0.400	0.435	-	-	0	0	-	0.435	0.400	0.435	-	-	0	-	0.00%
2021-04-01	0	0.435	0.410	0.435	0.435	0.435	2,000	870	0.4350	0.435	0.410	0.435	0.435	0.435	2,000	0.4350	1.16%
2021-03-31	0	0.430	0.430	0.435	0.400	0.430	8,000	3,320	0.4150	0.430	0.430	0.435	0.400	0.430	8,000	0.4150	2.38%
2021-03-30	0	0.420	0.420	0.435	0.420	0.420	78,000	32,760	0.4200	0.420	0.420	0.435	0.420	0.420	78,000	0.4200	1.20%
2021-03-29	0	0.415	0.420	0.425	0.415	0.425	402,000	168,330	0.4187	0.415	0.420	0.425	0.415	0.425	402,000	0.4187	0.00%
2021-03-26	0	0.415	0.390	0.415	0.390	0.415	62,000	24,230	0.3908	0.415	0.390	0.415	0.390	0.415	62,000	0.3908	6.41%
2021-03-25	0	0.390	0.390	0.415	-	-	0	0	-	0.390	0.390	0.415	-	-	0	-	0.00%
2021-03-24	0	0.390	0.390	0.415	0.380	0.380	66,000	25,080	0.3800	0.390	0.390	0.415	0.380	0.380	66,000	0.3800	-2.50%
2021-03-23	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2021-03-22	0	0.400	0.390	0.415	-	-	0	0	-	0.400	0.390	0.415	-	-	0	-	0.00%
2021-03-19	0	0.400	0.385	0.400	0.400	0.405	194,000	77,620	0.4001	0.400	0.385	0.400	0.400	0.405	194,000	0.4001	0.00%
2021-03-18	0	0.400	0.400	0.420	0.400	0.420	18,000	7,320	0.4067	0.400	0.400	0.420	0.400	0.420	18,000	0.4067	-4.76%
2021-03-17	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2021-03-16	0	0.420	0.400	0.420	0.400	0.420	40,000	16,360	0.4090	0.420	0.400	0.420	0.400	0.420	40,000	0.4090	1.20%
2021-03-15	0	0.415	0.395	0.415	-	-	0	0	-	0.415	0.395	0.415	-	-	0	-	-1.19%
2021-03-12	0	0.420	0.400	0.420	0.390	0.420	23,600	9,318	0.3948	0.420	0.400	0.420	0.390	0.420	23,600	0.3948	0.00%
2021-03-11	0	0.420	0.385	0.420	-	-	0	0	-	0.420	0.385	0.420	-	-	0	-	-1.18%
2021-03-10	0	0.425	0.385	0.425	-	-	0	0	-	0.425	0.385	0.425	-	-	0	-	0.00%
2021-03-09	0	0.425	0.385	0.425	-	-	0	0	-	0.425	0.385	0.425	-	-	0	-	0.00%
2021-03-08	0	0.425	0.390	0.430	0.390	0.425	32,000	13,460	0.4206	0.425	0.390	0.430	0.390	0.425	32,000	0.4206	6.25%
2021-03-05	0	0.400	0.400	0.410	0.390	0.400	128,000	50,270	0.3927	0.400	0.400	0.410	0.390	0.400	128,000	0.3927	0.00%
2021-03-04	0	0.400	0.400	0.415	0.400	0.405	484,000	193,830	0.4005	0.400	0.400	0.415	0.400	0.405	484,000	0.4005	-2.44%
2021-03-03	0	0.410	0.410	0.415	0.410	0.425	304,000	125,510	0.4129	0.410	0.410	0.415	0.410	0.425	304,000	0.4129	-3.53%
2021-03-02	0	0.425	0.415	0.425	0.400	0.425	784,000	318,370	0.4061	0.425	0.415	0.425	0.400	0.425	784,000	0.4061	-4.49%
2021-03-01	0	0.445	0.415	0.445	-	-	0	0	-	0.445	0.415	0.445	-	-	0	-	0.00%
2021-02-26	0	0.445	0.415	0.445	0.400	0.450	270,000	111,100	0.4115	0.445	0.415	0.445	0.400	0.450	270,000	0.4115	5.95%
2021-02-25	0	0.420	0.420	0.445	0.420	0.420	2,200	921	0.4186	0.420	0.420	0.445	0.420	0.420	2,200	0.4186	-5.62%
2021-02-24	0	0.445	0.445	0.450	0.420	0.420	10,000	4,200	0.4200	0.445	0.445	0.450	0.420	0.420	10,000	0.4200	0.00%
2021-02-23	0	0.445	0.420	0.445	-	-	0	0	-	0.445	0.420	0.445	-	-	0	-	0.00%
2021-02-22	0	0.445	0.420	0.445	-	-	10,000	4,450	0.4450	0.445	0.420	0.445	-	-	10,000	0.4450	0.00%
2021-02-19	0	0.445	0.430	0.450	-	-	0	0	-	0.445	0.430	0.450	-	-	0	-	0.00%
2021-02-18	0	0.445	0.440	0.445	0.445	0.450	1,362,000	612,300	0.4496	0.445	0.440	0.445	0.445	0.450	1,362,000	0.4496	-1.11%
2021-02-17	0	0.450	0.445	0.450	0.445	0.450	3,606,000	1,621,940	0.4498	0.450	0.445	0.450	0.445	0.450	3,606,000	0.4498	2.27%
2021-02-16	0	0.440	0.445	0.450	0.440	0.450	250,000	112,000	0.4480	0.440	0.445	0.450	0.440	0.450	250,000	0.4480	-2.22%
2021-02-11	0	0.450	0.395	0.450	0.450	0.450	180,000	81,000	0.4500	0.450	0.395	0.450	0.450	0.450	180,000	0.4500	0.00%
2021-02-10	0	0.450	0.390	0.450	-	-	0	0	-	0.450	0.390	0.450	-	-	0	-	0.00%
2021-02-09	0	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2021-02-08	0	0.450	0.405	0.450	-	-	0	0	-	0.450	0.405	0.450	-	-	0	-	0.00%
2021-02-05	0	0.450	0.410	0.455	-	-	0	0	-	0.450	0.410	0.455	-	-	0	-	0.00%
2021-02-04	0	0.450	0.405	0.455	-	-	0	0	-	0.450	0.405	0.455	-	-	0	-	0.00%
2021-02-03	0	0.450	0.405	0.450	0.450	0.450	2,000	900	0.4500	0.450	0.405	0.450	0.450	0.450	2,000	0.4500	0.00%
2021-02-02	0	0.450	0.400	0.455	0.450	0.450	40,000	18,000	0.4500	0.450	0.400	0.455	0.450	0.450	40,000	0.4500	1.12%
2021-02-01	0	0.445	0.395	0.445	-	-	0	0	-	0.445	0.395	0.445	-	-	0	-	0.00%
2021-01-29	0	0.445	0.385	0.445	0.445	0.445	2,000	890	0.4450	0.445	0.385	0.445	0.445	0.445	2,000	0.4450	4.71%
2021-01-28	0	0.425	0.380	0.425	-	-	0	0	-	0.425	0.380	0.425	-	-	0	-	0.00%
2021-01-27	0	0.425	0.390	0.445	0.425	0.425	2,000	850	0.4250	0.425	0.390	0.445	0.425	0.425	2,000	0.4250	0.00%
2021-01-26	0	0.425	0.420	0.445	-	-	0	0	-	0.425	0.420	0.445	-	-	0	-	0.00%
2021-01-25	0	0.425	0.390	0.445	-	-	0	0	-	0.425	0.390	0.445	-	-	0	-	0.00%
2021-01-22	0	0.425	0.425	0.450	-	-	0	0	-	0.425	0.425	0.450	-	-	0	-	0.00%
2021-01-21	0	0.425	0.420	0.450	-	-	0	0	-	0.425	0.420	0.450	-	-	0	-	0.00%
2021-01-20	0	0.425	0.415	0.450	-	-	0	0	-	0.425	0.415	0.450	-	-	0	-	0.00%
2021-01-19	0	0.425	0.395	0.450	-	-	0	0	-	0.425	0.395	0.450	-	-	0	-	0.00%
2021-01-18	0	0.425	0.410	0.440	-	-	0	0	-	0.425	0.410	0.440	-	-	0	-	0.00%
2021-01-15	0	0.425	0.425	0.440	0.415	0.450	100,000	42,990	0.4299	0.425	0.425	0.440	0.415	0.450	100,000	0.4299	0.00%
2021-01-14	0	0.425	0.405	0.425	0.425	0.425	150,000	63,750	0.4250	0.425	0.405	0.425	0.425	0.425	150,000	0.4250	2.41%
2021-01-13	0	0.415	0.410	0.415	0.405	0.420	52,000	21,490	0.4133	0.415	0.410	0.415	0.405	0.420	52,000	0.4133	2.47%
2021-01-12	0	0.405	0.400	0.405	0.380	0.460	2,227,858	889,548	0.3993	0.405	0.400	0.405	0.380	0.460	2,227,858	0.3993	-7.95%
2021-01-11	0	0.440	0.435	0.440	0.435	0.440	126,000	55,260	0.4386	0.440	0.435	0.440	0.435	0.440	126,000	0.4386	-3.30%
2021-01-08	0	0.455	0.450	0.455	0.440	0.455	120,000	53,170	0.4431	0.455	0.450	0.455	0.440	0.455	120,000	0.4431	-4.21%
2021-01-07	0	0.475	0.450	0.475	0.440	0.490	148,000	65,670	0.4437	0.475	0.450	0.475	0.440	0.490	148,000	0.4437	3.26%
2021-01-06	0	0.460	0.445	0.460	0.445	0.460	80,000	35,900	0.4488	0.460	0.445	0.460	0.445	0.460	80,000	0.4488	-9.80%
2021-01-05	0	0.510	0.450	0.510	0.510	0.510	2,000	1,020	0.5100	0.510	0.450	0.510	0.510	0.510	2,000	0.5100	3.03%
2021-01-04	0	0.495	0.495	0.500	-	-	0	0	-	0.495	0.495	0.500	-	-	0	-	1.02%
2020-12-31	0	0.490	0.450	0.485	0.470	0.495	50,000	24,450	0.4890	0.490	0.450	0.485	0.470	0.495	50,000	0.4890	0.00%
2020-12-30	0	0.490	0.450	0.495	-	-	0	0	-	0.490	0.450	0.495	-	-	0	-	0.00%
2020-12-29	0	0.490	0.450	0.495	-	-	0	0	-	0.490	0.450	0.495	-	-	0	-	0.00%
2020-12-28	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	-1.01%
2020-12-24	0	0.495	0.450	0.495	0.495	0.495	2,000	990	0.4950	0.495	0.450	0.495	0.495	0.495	2,000	0.4950	3.13%
2020-12-23	0	0.480	0.450	0.490	-	-	0	0	-	0.480	0.450	0.490	-	-	0	-	0.00%
2020-12-22	0	0.480	0.450	0.485	-	-	0	0	-	0.480	0.450	0.485	-	-	0	-	0.00%
2020-12-21	0	0.480	0.440	0.480	0.440	0.480	309,000	136,280	0.4410	0.480	0.440	0.480	0.440	0.480	309,000	0.4410	9.09%
2020-12-18	0	0.440	0.440	0.450	0.435	0.435	30,000	13,050	0.4350	0.440	0.440	0.450	0.435	0.435	30,000	0.4350	-2.22%
2020-12-17	0	0.450	0.440	0.450	0.450	0.450	100,000	45,000	0.4500	0.450	0.440	0.450	0.450	0.450	100,000	0.4500	-2.17%
2020-12-16	0	0.460	0.445	0.470	0.440	0.465	114,000	50,860	0.4461	0.460	0.445	0.470	0.440	0.465	114,000	0.4461	-1.08%
2020-12-15	0	0.465	0.450	0.475	0.450	0.480	26,000	12,330	0.4742	0.465	0.450	0.475	0.450	0.480	26,000	0.4742	1.09%
2020-12-14	0	0.460	0.455	0.460	0.430	0.485	2,002,000	892,360	0.4457	0.460	0.455	0.460	0.430	0.485	2,002,000	0.4457	-7.07%
2020-12-11	0	0.495	0.460	0.495	-	-	0	0	-	0.495	0.460	0.495	-	-	0	-	0.00%
2020-12-10	0	0.495	0.460	0.495	-	-	0	0	-	0.495	0.460	0.495	-	-	0	-	0.00%
2020-12-09	0	0.495	0.460	0.510	-	-	0	0	-	0.495	0.460	0.510	-	-	0	-	0.00%
2020-12-08	0	0.495	0.460	0.510	-	-	0	0	-	0.495	0.460	0.510	-	-	0	-	0.00%
2020-12-07	0	0.495	0.495	0.500	-	-	0	0	-	0.495	0.495	0.500	-	-	0	-	4.21%
2020-12-04	0	0.475	0.470	0.500	-	-	0	0	-	0.475	0.470	0.500	-	-	0	-	0.00%
2020-12-03	0	0.475	0.495	0.500	0.450	0.530	56,000	27,300	0.4875	0.475	0.495	0.500	0.450	0.530	56,000	0.4875	-4.04%
2020-12-02	0	0.495	0.450	0.500	-	-	0	0	-	0.495	0.450	0.500	-	-	0	-	0.00%
2020-12-01	0	0.495	0.450	0.530	-	-	0	0	-	0.495	0.450	0.530	-	-	0	-	0.00%
2020-11-30	0	0.495	0.440	0.500	-	-	0	0	-	0.495	0.440	0.500	-	-	0	-	0.00%
2020-11-27	0	0.495	0.495	0.500	-	-	0	0	-	0.495	0.495	0.500	-	-	0	-	4.21%
2020-11-26	0	0.475	0.475	0.495	-	-	0	0	-	0.475	0.475	0.495	-	-	0	-	1.06%
2020-11-25	0	0.470	0.470	0.500	0.470	0.470	50,710	23,819	0.4697	0.470	0.470	0.500	0.470	0.470	50,710	0.4697	0.00%
2020-11-24	0	0.470	0.470	0.500	0.470	0.470	34,000	15,980	0.4700	0.470	0.470	0.500	0.470	0.470	34,000	0.4700	-7.84%
2020-11-23	0	0.510	0.460	0.510	-	-	0	0	-	0.510	0.460	0.510	-	-	0	-	0.00%
2020-11-20	0	0.510	0.465	0.510	-	-	0	0	-	0.510	0.465	0.510	-	-	0	-	0.00%
2020-11-19	0	0.510	0.460	0.510	-	-	0	0	-	0.510	0.460	0.510	-	-	0	-	0.00%
2020-11-18	0	0.510	0.455	0.510	-	-	0	0	-	0.510	0.455	0.510	-	-	0	-	0.00%
2020-11-17	0	0.510	0.445	0.510	0.510	0.510	2,000	1,020	0.5100	0.510	0.445	0.510	0.510	0.510	2,000	0.5100	7.37%
2020-11-16	0	0.475	0.445	0.520	-	-	0	0	-	0.475	0.445	0.520	-	-	0	-	0.00%
2020-11-13	0	0.475	0.450	0.475	0.430	0.475	254,000	113,360	0.4463	0.475	0.450	0.475	0.430	0.475	254,000	0.4463	5.56%
2020-11-12	0	0.450	0.445	0.465	-	-	0	0	-	0.450	0.445	0.465	-	-	0	-	0.00%
2020-11-11	0	0.450	0.450	0.465	0.440	0.450	136,000	60,700	0.4463	0.450	0.450	0.465	0.440	0.450	136,000	0.4463	0.00%
2020-11-10	0	0.450	0.445	0.465	-	-	0	0	-	0.450	0.445	0.465	-	-	0	-	0.00%
2020-11-09	0	0.450	0.460	0.465	0.450	0.450	34,000	15,300	0.4500	0.450	0.460	0.465	0.450	0.450	34,000	0.4500	0.00%
2020-11-06	0	0.450	0.435	0.465	-	-	0	0	-	0.450	0.435	0.465	-	-	0	-	0.00%
2020-11-05	0	0.450	0.445	0.450	0.440	0.450	179,714	79,867	0.4444	0.450	0.445	0.450	0.440	0.450	179,714	0.4444	0.00%
2020-11-04	0	0.450	0.450	0.465	-	-	0	0	-	0.450	0.450	0.465	-	-	0	-	0.00%
2020-11-03	0	0.450	0.445	0.470	0.445	0.450	99,426	44,328	0.4458	0.450	0.445	0.470	0.445	0.450	99,426	0.4458	-4.26%
2020-11-02	0	0.470	0.450	0.470	-	-	0	0	-	0.470	0.450	0.470	-	-	0	-	0.00%
2020-10-30	0	0.470	0.445	0.470	-	-	0	0	-	0.470	0.445	0.470	-	-	0	-	0.00%
2020-10-29	0	0.470	0.455	0.495	-	-	0	0	-	0.470	0.455	0.495	-	-	0	-	0.00%
2020-10-28	0	0.470	0.475	0.480	0.465	0.470	212,000	98,920	0.4666	0.470	0.475	0.480	0.465	0.470	212,000	0.4666	0.00%
2020-10-27	0	0.470	0.450	0.500	-	-	0	0	-	0.470	0.450	0.500	-	-	0	-	0.00%
2020-10-23	0	0.470	0.470	0.475	0.460	0.460	200,000	92,000	0.4600	0.470	0.470	0.475	0.460	0.460	200,000	0.4600	-3.09%
2020-10-22	0	0.485	0.475	0.485	0.455	0.485	406,000	188,930	0.4653	0.485	0.475	0.485	0.455	0.485	406,000	0.4653	0.00%
2020-10-21	0	0.485	0.470	0.485	-	-	0	0	-	0.485	0.470	0.485	-	-	0	-	-3.00%
2020-10-20	0	0.500	0.460	0.510	-	-	0	0	-	0.500	0.460	0.510	-	-	0	-	0.00%
2020-10-19	0	0.500	0.470	0.510	-	-	0	0	-	0.500	0.470	0.510	-	-	0	-	0.00%
2020-10-16	0	0.500	0.500	0.510	0.490	0.490	100,000	49,000	0.4900	0.500	0.500	0.510	0.490	0.490	100,000	0.4900	-9.09%
2020-10-15	0	0.550	0.490	0.580	-	-	0	0	-	0.550	0.490	0.580	-	-	0	-	0.00%
2020-10-14	0	0.550	0.485	0.580	-	-	0	0	-	0.550	0.485	0.580	-	-	0	-	0.00%
2020-10-12	0	0.550	0.550	0.560	0.480	0.480	100,000	48,000	0.4800	0.550	0.550	0.560	0.480	0.480	100,000	0.4800	10.00%
2020-10-09	0	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2020-10-08	0	0.500	0.480	0.500	0.480	0.500	70,000	34,000	0.4857	0.500	0.480	0.500	0.480	0.500	70,000	0.4857	4.17%
2020-10-07	0	0.480	0.465	0.550	-	-	0	0	-	0.480	0.465	0.550	-	-	0	-	0.00%
2020-10-06	0	0.480	0.480	0.550	0.470	0.510	136,000	64,880	0.4771	0.480	0.480	0.550	0.470	0.510	136,000	0.4771	-11.11%
2020-10-05	0	0.540	0.510	0.550	-	-	0	0	-	0.540	0.510	0.550	-	-	0	-	0.00%
2020-09-30	0	0.540	0.510	0.550	0.520	0.550	52,000	27,200	0.5231	0.540	0.510	0.550	0.520	0.550	52,000	0.5231	-8.47%
2020-09-29	0	0.590	0.590	0.600	0.600	0.600	2,000	1,200	0.6000	0.590	0.590	0.600	0.600	0.600	2,000	0.6000	5.36%
2020-09-28	0	0.560	0.520	0.600	-	-	0	0	-	0.560	0.520	0.600	-	-	0	-	0.00%
2020-09-25	0	0.560	0.520	0.600	-	-	0	0	-	0.560	0.520	0.600	-	-	0	-	0.00%
2020-09-24	0	0.560	0.560	0.570	-	-	0	0	-	0.560	0.560	0.570	-	-	0	-	5.66%
2020-09-23	0	0.530	0.530	0.560	0.530	0.550	44,000	24,040	0.5464	0.530	0.530	0.560	0.530	0.550	44,000	0.5464	-10.17%
2020-09-22	0	0.590	0.510	0.590	0.590	0.590	4,000	2,360	0.5900	0.590	0.510	0.590	0.590	0.590	4,000	0.5900	3.51%
2020-09-21	0	0.570	0.520	0.580	-	-	0	0	-	0.570	0.520	0.580	-	-	0	-	0.00%
2020-09-18	0	0.570	0.570	0.580	-	-	0	0	-	0.570	0.570	0.580	-	-	0	-	3.64%
2020-09-17	0	0.550	0.530	0.570	0.550	0.550	500,000	275,000	0.5500	0.550	0.530	0.570	0.550	0.550	500,000	0.5500	-8.33%
2020-09-16	0	0.600	0.490	0.600	-	-	0	0	-	0.600	0.490	0.600	-	-	0	-	0.00%
2020-09-15	0	0.600	0.490	0.600	0.600	0.610	4,000	2,420	0.6050	0.600	0.490	0.600	0.600	0.610	4,000	0.6050	15.38%
2020-09-14	0	0.520	0.490	0.630	-	-	0	0	-	0.520	0.490	0.630	-	-	0	-	0.00%
2020-09-11	0	0.520	0.480	0.560	-	-	0	0	-	0.520	0.480	0.560	-	-	0	-	0.00%
2020-09-10	0	0.520	0.520	0.570	0.520	0.550	138,000	72,320	0.5241	0.520	0.520	0.570	0.520	0.550	138,000	0.5241	-8.77%
2020-09-09	0	0.570	0.520	0.570	0.570	0.570	10,000	5,700	0.5700	0.570	0.520	0.570	0.570	0.570	10,000	0.5700	9.62%
2020-09-08	0	0.520	0.510	0.550	0.500	0.550	330,000	170,920	0.5179	0.520	0.510	0.550	0.500	0.550	330,000	0.5179	-5.45%
2020-09-07	0	0.550	0.550	0.560	0.510	0.560	182,000	97,560	0.5360	0.550	0.550	0.560	0.510	0.560	182,000	0.5360	-14.06%
2020-09-04	0	0.640	0.520	0.640	0.640	0.640	2,000	1,280	0.6400	0.640	0.520	0.640	0.640	0.640	2,000	0.6400	10.34%
2020-09-03	0	0.580	0.540	0.580	0.530	0.580	58,000	31,840	0.5490	0.580	0.540	0.580	0.530	0.580	58,000	0.5490	-1.69%
2020-09-02	0	0.590	0.510	0.600	-	-	0	0	-	0.590	0.510	0.600	-	-	0	-	0.00%
2020-09-01	0	0.590	0.520	0.600	-	-	0	0	-	0.590	0.520	0.600	-	-	0	-	0.00%
2020-08-31	0	0.590	0.510	0.650	0.640	0.650	6,000	3,860	0.6433	0.590	0.510	0.650	0.640	0.650	6,000	0.6433	0.00%
2020-08-28	0	0.590	0.560	0.590	0.530	0.590	40,000	22,420	0.5605	0.590	0.560	0.590	0.530	0.590	40,000	0.5605	-1.67%
2020-08-27	0	0.600	0.530	0.600	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	0.00%
2020-08-26	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2020-08-25	0	0.600	0.540	0.600	-	-	0	0	-	0.600	0.540	0.600	-	-	0	-	0.00%
2020-08-24	0	0.600	0.530	0.600	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	0.00%
2020-08-21	0	0.600	0.490	0.600	-	-	0	0	-	0.600	0.490	0.600	-	-	0	-	0.00%
2020-08-20	0	0.600	0.490	0.600	-	-	0	0	-	0.600	0.490	0.600	-	-	0	-	0.00%
2020-08-19	0	0.600	0.490	0.600	-	-	0	0	-	0.600	0.490	0.600	-	-	0	-	0.00%
2020-08-18	0	0.600	0.510	0.600	-	-	0	0	-	0.600	0.510	0.600	-	-	0	-	0.00%
2020-08-17	0	0.600	0.530	0.600	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	-4.76%
2020-08-14	0	0.630	0.630	0.640	-	-	0	0	-	0.630	0.630	0.640	-	-	0	-	6.78%
2020-08-13	0	0.590	0.590	0.600	-	-	0	0	-	0.590	0.590	0.600	-	-	0	-	3.51%
2020-08-12	0	0.570	0.530	0.620	-	-	0	0	-	0.570	0.530	0.620	-	-	0	-	0.00%
2020-08-11	0	0.570	0.500	0.600	-	-	0	0	-	0.570	0.500	0.600	-	-	0	-	0.00%
2020-08-10	0	0.570	0.490	0.600	-	-	0	0	-	0.570	0.490	0.600	-	-	0	-	0.00%
2020-08-07	0	0.570	0.510	0.600	-	-	0	0	-	0.570	0.510	0.600	-	-	0	-	0.00%
2020-08-06	0	0.570	0.530	0.570	-	-	0	0	-	0.570	0.530	0.570	-	-	0	-	-3.39%
2020-08-05	0	0.590	0.530	0.590	-	-	0	0	-	0.590	0.530	0.590	-	-	0	-	0.00%
2020-08-04	0	0.590	0.570	0.590	0.560	0.590	116,000	65,440	0.5641	0.590	0.570	0.590	0.560	0.590	116,000	0.5641	-6.35%
2020-08-03	0	0.630	0.540	0.630	-	-	0	0	-	0.630	0.540	0.630	-	-	0	-	0.00%
2020-07-31	0	0.630	0.540	0.620	0.630	0.630	2,000	1,260	0.6300	0.630	0.540	0.620	0.630	0.630	2,000	0.6300	16.67%
2020-07-30	0	0.540	0.540	0.600	0.540	0.580	86,000	48,140	0.5598	0.540	0.540	0.600	0.540	0.580	86,000	0.5598	-10.00%
2020-07-29	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2020-07-28	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2020-07-27	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2020-07-24	0	0.600	0.590	0.600	-	-	0	0	-	0.600	0.590	0.600	-	-	0	-	-3.23%
2020-07-23	0	0.620	0.590	0.620	-	-	0	0	-	0.620	0.590	0.620	-	-	0	-	-1.59%
2020-07-22	0	0.630	0.590	0.630	-	-	0	0	-	0.630	0.590	0.630	-	-	0	-	0.00%
2020-07-21	0	0.630	0.590	0.630	-	-	0	0	-	0.630	0.590	0.630	-	-	0	-	0.00%
2020-07-20	0	0.630	0.630	0.640	0.600	0.600	10,000	6,000	0.6000	0.630	0.630	0.640	0.600	0.600	10,000	0.6000	6.78%
2020-07-17	0	0.590	0.530	0.650	-	-	0	0	-	0.590	0.530	0.650	-	-	0	-	0.00%
2020-07-16	0	0.590	0.520	0.650	-	-	0	0	-	0.590	0.520	0.650	-	-	0	-	0.00%
2020-07-15	0	0.590	0.530	0.640	-	-	0	0	-	0.590	0.530	0.640	-	-	0	-	0.00%
2020-07-14	0	0.590	0.550	0.650	-	-	0	0	-	0.590	0.550	0.650	-	-	0	-	0.00%
2020-07-13	0	0.590	0.540	0.630	-	-	0	0	-	0.590	0.540	0.630	-	-	0	-	0.00%
2020-07-10	0	0.590	0.520	0.650	-	-	0	0	-	0.590	0.520	0.650	-	-	0	-	0.00%
2020-07-09	0	0.590	0.500	0.600	-	-	0	0	-	0.590	0.500	0.600	-	-	0	-	0.00%
2020-07-08	0	0.590	0.540	0.620	-	-	0	0	-	0.590	0.540	0.620	-	-	0	-	0.00%
2020-07-07	0	0.590	0.550	0.600	0.590	0.590	40,000	23,600	0.5900	0.590	0.550	0.600	0.590	0.590	40,000	0.5900	-1.67%
2020-07-06	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	-3.23%
2020-07-03	0	0.620	0.560	0.620	0.610	0.620	12,000	7,340	0.6117	0.620	0.560	0.620	0.610	0.620	12,000	0.6117	5.08%
2020-07-02	0	0.590	0.530	0.620	0.540	0.620	40,000	21,920	0.5480	0.590	0.530	0.620	0.540	0.620	40,000	0.5480	-3.28%
2020-06-30	0	0.610	0.550	0.610	0.610	0.610	100,000	61,000	0.6100	0.610	0.550	0.610	0.610	0.610	100,000	0.6100	0.00%
2020-06-29	0	0.610	0.530	0.640	-	-	0	0	-	0.610	0.530	0.640	-	-	0	-	0.00%
2020-06-26	0	0.610	0.540	0.610	-	-	0	0	-	0.610	0.540	0.610	-	-	0	-	0.00%
2020-06-24	0	0.610	0.520	0.630	-	-	0	0	-	0.610	0.520	0.630	-	-	0	-	0.00%
2020-06-23	0	0.610	0.520	0.610	-	-	0	0	-	0.610	0.520	0.610	-	-	0	-	0.00%
2020-06-22	0	0.610	0.530	0.610	-	-	0	0	-	0.610	0.530	0.610	-	-	0	-	-1.61%
2020-06-19	0	0.620	0.530	0.630	-	-	0	0	-	0.620	0.530	0.630	-	-	0	-	0.00%
2020-06-18	0	0.620	0.530	0.640	-	-	0	0	-	0.620	0.530	0.640	-	-	0	-	0.00%
2020-06-17	0	0.620	0.530	0.620	-	-	0	0	-	0.620	0.530	0.620	-	-	0	-	0.00%
2020-06-16	0	0.620	0.530	0.700	-	-	0	0	-	0.620	0.530	0.700	-	-	0	-	0.00%
2020-06-15	0	0.620	0.530	0.680	-	-	0	0	-	0.620	0.530	0.680	-	-	0	-	0.00%
2020-06-12	0	0.620	0.530	0.620	-	-	0	0	-	0.620	0.530	0.620	-	-	0	-	0.00%
2020-06-11	0	0.620	0.530	0.620	0.620	0.620	2,000	1,240	0.6200	0.620	0.530	0.620	0.620	0.620	2,000	0.6200	8.77%
2020-06-10	0	0.570	0.570	0.580	0.570	0.600	156,000	92,440	0.5926	0.570	0.570	0.580	0.570	0.600	156,000	0.5926	-8.06%
2020-06-09	0	0.620	0.590	0.640	0.590	0.640	34,000	20,380	0.5994	0.620	0.590	0.640	0.590	0.640	34,000	0.5994	10.71%
2020-06-08	0	0.560	0.560	0.600	0.560	0.570	94,000	52,980	0.5636	0.560	0.560	0.600	0.560	0.570	94,000	0.5636	0.00%
2020-06-05	0	0.560	0.550	0.570	0.560	0.580	352,000	198,200	0.5631	0.560	0.550	0.570	0.560	0.580	352,000	0.5631	-3.45%
2020-06-04	0	0.580	0.550	0.580	0.560	0.590	338,000	194,120	0.5743	0.580	0.550	0.580	0.560	0.590	338,000	0.5743	5.45%
2020-06-03	0	0.550	0.520	0.560	0.510	0.550	230,000	125,340	0.5450	0.550	0.520	0.560	0.510	0.550	230,000	0.5450	7.84%
2020-06-02	0	0.510	0.450	0.510	-	-	0	0	-	0.510	0.450	0.510	-	-	0	-	-1.92%
2020-06-01	0	0.520	0.485	0.520	0.410	0.520	22,000	9,990	0.4541	0.520	0.485	0.520	0.410	0.520	22,000	0.4541	0.00%
2020-05-29	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	-5.45%
2020-05-28	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2020-05-27	0	0.550	0.530	0.550	0.520	0.550	64,000	33,360	0.5213	0.550	0.530	0.550	0.520	0.550	64,000	0.5213	0.00%
2020-05-26	0	0.550	0.520	0.550	0.540	0.550	30,640	16,787	0.5479	0.550	0.520	0.550	0.540	0.550	30,640	0.5479	3.77%
2020-05-25	0	0.530	0.520	0.550	0.500	0.550	72,000	38,020	0.5281	0.530	0.520	0.550	0.500	0.550	72,000	0.5281	-8.62%
2020-05-22	0	0.580	0.540	0.590	0.550	0.550	84,000	47,400	0.5643	0.580	0.540	0.590	0.550	0.550	84,000	0.5643	-1.69%
2020-05-21	0	0.590	0.590	0.600	-	-	0	0	-	0.590	0.590	0.600	-	-	0	-	3.51%
2020-05-20	0	0.570	0.570	0.600	0.570	0.570	98,000	55,860	0.5700	0.570	0.570	0.600	0.570	0.570	98,000	0.5700	-3.39%
2020-05-19	0	0.590	0.550	0.620	-	-	0	0	-	0.590	0.550	0.620	-	-	0	-	0.00%
2020-05-18	0	0.590	0.560	0.620	-	-	0	0	-	0.590	0.560	0.620	-	-	0	-	0.00%
2020-05-15	0	0.590	0.600	0.620	0.590	0.600	28,000	16,600	0.5929	0.590	0.600	0.620	0.590	0.600	28,000	0.5929	1.72%
2020-05-14	0	0.580	0.560	0.580	-	-	0	0	-	0.580	0.560	0.580	-	-	0	-	-3.33%
2020-05-13	0	0.600	0.550	0.620	-	-	0	0	-	0.600	0.550	0.620	-	-	0	-	0.00%
2020-05-12	0	0.600	0.550	0.620	-	-	0	0	-	0.600	0.550	0.620	-	-	0	-	0.00%
2020-05-11	0	0.600	0.600	0.620	-	-	0	0	-	0.600	0.600	0.620	-	-	0	-	3.45%
2020-05-08	0	0.580	0.570	0.620	0.580	0.600	144,000	84,640	0.5878	0.580	0.570	0.620	0.580	0.600	144,000	0.5878	-3.33%
2020-05-07	0	0.600	0.560	0.600	0.560	0.600	14,000	8,000	0.5714	0.600	0.560	0.600	0.560	0.600	14,000	0.5714	3.45%
2020-05-06	0	0.580	0.580	0.590	0.550	0.590	702,000	397,120	0.5657	0.580	0.580	0.590	0.550	0.590	702,000	0.5657	-3.33%
2020-05-05	0	0.600	0.610	0.670	0.600	0.600	16,000	9,600	0.6000	0.600	0.610	0.670	0.600	0.600	16,000	0.6000	-7.69%
2020-05-04	0	0.650	0.570	0.650	-	-	0	0	-	0.650	0.570	0.650	-	-	0	-	-2.99%
2020-04-29	0	0.670	0.570	0.670	-	-	0	0	-	0.670	0.570	0.670	-	-	0	-	0.00%
2020-04-28	0	0.670	0.560	0.670	-	-	0	0	-	0.670	0.560	0.670	-	-	0	-	0.00%
2020-04-27	0	0.670	0.570	0.680	-	-	0	0	-	0.670	0.570	0.680	-	-	0	-	0.00%
2020-04-24	0	0.670	0.570	0.670	-	-	0	0	-	0.670	0.570	0.670	-	-	0	-	-1.47%
2020-04-23	0	0.680	0.580	0.680	-	-	0	0	-	0.680	0.580	0.680	-	-	0	-	0.00%
2020-04-22	0	0.680	0.600	0.680	-	-	0	0	-	0.680	0.600	0.680	-	-	0	-	0.00%
2020-04-21	0	0.680	0.600	0.680	-	-	0	0	-	0.680	0.600	0.680	-	-	0	-	-1.45%
2020-04-20	0	0.690	0.600	0.690	0.690	0.690	2,000	1,380	0.6900	0.690	0.600	0.690	0.690	0.690	2,000	0.6900	7.81%
2020-04-17	0	0.640	0.610	0.680	-	-	0	0	-	0.640	0.610	0.680	-	-	0	-	0.00%
2020-04-16	0	0.640	0.620	0.640	0.600	0.640	101,000	60,640	0.6004	0.640	0.620	0.640	0.600	0.640	101,000	0.6004	3.23%
2020-04-15	0	0.620	0.600	0.620	0.590	0.650	238,000	143,220	0.6018	0.620	0.600	0.620	0.590	0.650	238,000	0.6018	-4.62%
2020-04-14	0	0.650	0.590	0.650	0.650	0.650	2,000	1,300	0.6500	0.650	0.590	0.650	0.650	0.650	2,000	0.6500	10.17%
2020-04-09	0	0.590	0.590	0.600	0.570	0.590	94,000	54,560	0.5804	0.590	0.590	0.600	0.570	0.590	94,000	0.5804	3.51%
2020-04-08	0	0.570	0.570	0.580	0.570	0.590	310,000	180,880	0.5835	0.570	0.570	0.580	0.570	0.590	310,000	0.5835	-8.06%
2020-04-07	0	0.620	0.600	0.620	0.580	0.620	306,000	183,120	0.5984	0.620	0.600	0.620	0.580	0.620	306,000	0.5984	0.00%
2020-04-06	0	0.620	0.590	0.620	0.620	0.620	2,000	1,240	0.6200	0.620	0.590	0.620	0.620	0.620	2,000	0.6200	3.33%
2020-04-03	0	0.600	0.590	0.620	0.580	0.610	108,000	64,120	0.5937	0.600	0.590	0.620	0.580	0.610	108,000	0.5937	0.00%
2020-04-02	0	0.600	0.600	0.610	0.590	0.600	66,000	39,280	0.5952	0.600	0.600	0.610	0.590	0.600	66,000	0.5952	-6.25%
2020-04-01	0	0.640	0.610	0.640	0.560	0.650	48,000	28,560	0.5950	0.640	0.610	0.640	0.560	0.650	48,000	0.5950	4.92%
2020-03-31	0	0.610	0.630	0.700	0.590	0.670	46,000	28,560	0.6209	0.610	0.630	0.700	0.590	0.670	46,000	0.6209	-1.61%
2020-03-30	0	0.620	0.610	0.640	0.550	0.640	98,000	59,380	0.6059	0.620	0.610	0.640	0.550	0.640	98,000	0.6059	-6.06%
2020-03-27	0	0.660	0.590	0.690	-	-	0	0	-	0.660	0.590	0.690	-	-	0	-	0.00%
2020-03-26	0	0.660	0.560	0.700	-	-	0	0	-	0.660	0.560	0.700	-	-	0	-	3.13%
2020-03-25	0	0.640	0.640	0.680	0.560	0.560	2,000	1,120	0.5600	0.640	0.640	0.680	0.560	0.560	2,000	0.5600	6.67%
2020-03-24	0	0.600	0.550	0.650	0.600	0.650	106,000	63,800	0.6019	0.600	0.550	0.650	0.600	0.650	106,000	0.6019	0.00%
2020-03-23	0	0.600	0.520	0.600	0.600	0.600	14,000	8,400	0.6000	0.600	0.520	0.600	0.600	0.600	14,000	0.6000	0.00%
2020-03-20	0	0.600	0.600	0.640	0.600	0.710	36,000	23,240	0.6456	0.600	0.600	0.640	0.600	0.710	36,000	0.6456	0.00%
2020-03-19	0	0.600	0.600	0.630	0.600	0.630	239,428	146,396	0.6114	0.600	0.600	0.630	0.600	0.630	239,428	0.6114	-15.49%
2020-03-18	0	0.710	0.630	0.710	-	-	0	0	-	0.710	0.630	0.710	-	-	0	-	-2.74%
2020-03-17	0	0.730	0.620	0.730	-	-	0	0	-	0.730	0.620	0.730	-	-	0	-	-2.67%
2020-03-16	0	0.750	0.640	0.750	-	-	0	0	-	0.750	0.640	0.750	-	-	0	-	-2.60%
2020-03-13	0	0.770	0.690	0.770	-	-	0	0	-	0.770	0.690	0.770	-	-	0	-	-6.10%
2020-03-12	0	0.820	0.720	0.820	-	-	0	0	-	0.820	0.720	0.820	-	-	0	-	-2.38%
2020-03-11	0	0.840	0.750	0.850	0.700	0.840	30,000	22,400	0.7467	0.840	0.750	0.850	0.700	0.840	30,000	0.7467	-2.33%
2020-03-10	0	0.860	0.670	0.860	-	-	0	0	-	0.860	0.670	0.860	-	-	0	-	0.00%
2020-03-09	0	0.860	0.730	0.860	-	-	0	0	-	0.860	0.730	0.860	-	-	0	-	-2.27%
2020-03-06	0	0.880	0.750	0.890	-	-	0	0	-	0.880	0.750	0.890	-	-	0	-	0.00%
2020-03-05	0	0.880	0.800	0.880	-	-	0	0	-	0.880	0.800	0.880	-	-	0	-	0.00%
2020-03-04	0	0.880	0.790	0.880	-	-	0	0	-	0.880	0.790	0.880	-	-	0	-	-1.12%
2020-03-03	0	0.890	0.850	0.890	0.820	0.900	184,000	154,220	0.8382	0.890	0.850	0.890	0.820	0.900	184,000	0.8382	15.58%
2020-03-02	0	0.770	0.740	0.790	0.770	0.770	50,000	38,500	0.7700	0.770	0.740	0.790	0.770	0.770	50,000	0.7700	0.00%
2020-02-28	0	0.770	0.680	0.770	0.770	0.770	10,000	7,700	0.7700	0.770	0.680	0.770	0.770	0.770	10,000	0.7700	4.05%
2020-02-27	0	0.740	0.730	0.770	0.730	0.740	30,000	22,020	0.7340	0.740	0.730	0.770	0.730	0.740	30,000	0.7340	2.78%
2020-02-26	0	0.720	0.700	0.720	0.720	0.720	40,000	28,800	0.7200	0.720	0.700	0.720	0.720	0.720	40,000	0.7200	2.86%
2020-02-25	0	0.700	0.690	0.740	0.700	0.700	200,000	140,000	0.7000	0.700	0.690	0.740	0.700	0.700	200,000	0.7000	-5.41%
2020-02-24	0	0.740	0.700	0.740	-	-	0	0	-	0.740	0.700	0.740	-	-	0	-	0.00%
2020-02-21	0	0.740	0.700	0.740	0.700	0.740	16,000	11,280	0.7050	0.740	0.700	0.740	0.700	0.740	16,000	0.7050	5.71%
2020-02-20	0	0.700	0.700	0.710	0.680	0.710	178,000	121,260	0.6812	0.700	0.700	0.710	0.680	0.710	178,000	0.6812	-1.41%
2020-02-19	0	0.710	0.690	0.710	0.730	0.730	2,000	1,460	0.7300	0.710	0.690	0.710	0.730	0.730	2,000	0.7300	4.41%
2020-02-18	0	0.680	0.680	0.700	0.670	0.700	320,000	218,900	0.6841	0.680	0.680	0.700	0.670	0.700	320,000	0.6841	-8.11%
2020-02-17	0	0.740	0.730	0.740	0.690	0.740	52,000	36,180	0.6958	0.740	0.730	0.740	0.690	0.740	52,000	0.6958	8.82%
2020-02-14	0	0.680	0.640	0.680	-	-	0	0	-	0.680	0.640	0.680	-	-	0	-	0.00%
2020-02-13	0	0.680	0.640	0.680	-	-	0	0	-	0.680	0.640	0.680	-	-	0	-	0.00%
2020-02-12	0	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	0.00%
2020-02-11	0	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	0.00%
2020-02-10	0	0.680	0.650	0.690	0.600	0.680	20,000	12,580	0.6290	0.680	0.650	0.690	0.600	0.680	20,000	0.6290	-1.45%
2020-02-07	0	0.690	0.640	0.690	-	-	0	0	-	0.690	0.640	0.690	-	-	0	-	0.00%
2020-02-06	0	0.690	0.670	0.690	-	-	0	0	-	0.690	0.670	0.690	-	-	0	-	0.00%
2020-02-05	0	0.690	0.630	0.690	0.680	0.690	20,000	13,780	0.6890	0.690	0.630	0.690	0.680	0.690	20,000	0.6890	0.00%
2020-02-04	0	0.690	0.690	0.720	0.690	0.690	32,000	22,080	0.6900	0.690	0.690	0.720	0.690	0.690	32,000	0.6900	0.00%
2020-02-03	0	0.690	0.650	0.720	-	-	0	0	-	0.690	0.650	0.720	-	-	0	-	0.00%
2020-01-31	0	0.690	0.660	0.790	0.660	0.900	16,000	13,000	0.8125	0.690	0.660	0.790	0.660	0.900	16,000	0.8125	-4.17%
2020-01-30	0	0.720	0.660	0.890	-	-	0	0	-	0.720	0.660	0.890	-	-	0	-	0.00%
2020-01-29	0	0.720	0.650	0.890	-	-	0	0	-	0.720	0.650	0.890	-	-	0	-	0.00%
2020-01-24	0	0.720	0.660	0.890	-	-	0	0	-	0.720	0.660	0.890	-	-	0	-	0.00%
2020-01-23	0	0.720	0.660	0.750	-	-	0	0	-	0.720	0.660	0.750	-	-	0	-	0.00%
2020-01-22	0	0.720	0.680	0.750	-	-	0	0	-	0.720	0.680	0.750	-	-	0	-	0.00%
2020-01-21	0	0.720	0.700	0.750	0.700	0.750	72,000	52,200	0.7250	0.720	0.700	0.750	0.700	0.750	72,000	0.7250	-4.00%
2020-01-20	0	0.750	0.690	0.780	-	-	0	0	-	0.750	0.690	0.780	-	-	0	-	0.00%
2020-01-17	0	0.750	0.690	0.780	-	-	0	0	-	0.750	0.690	0.780	-	-	0	-	0.00%
2020-01-16	0	0.750	0.690	0.800	-	-	0	0	-	0.750	0.690	0.800	-	-	0	-	4.17%
2020-01-15	0	0.720	0.700	0.800	-	-	0	0	-	0.720	0.700	0.800	-	-	0	-	0.00%
2020-01-14	0	0.720	0.700	0.800	0.690	0.720	24,000	16,680	0.6950	0.720	0.700	0.800	0.690	0.720	24,000	0.6950	-1.37%
2020-01-13	0	0.730	0.690	0.860	-	-	0	0	-	0.730	0.690	0.860	-	-	0	-	0.00%
2020-01-10	0	0.730	0.700	0.860	-	-	0	0	-	0.730	0.700	0.860	-	-	0	-	0.00%
2020-01-09	0	0.730	0.730	0.880	0.690	0.730	36,000	26,040	0.7233	0.730	0.730	0.880	0.690	0.730	36,000	0.7233	1.39%
2020-01-08	0	0.720	0.700	0.760	-	-	0	0	-	0.720	0.700	0.760	-	-	0	-	0.00%
2020-01-07	0	0.720	0.710	0.820	-	-	0	0	-	0.720	0.710	0.820	-	-	0	-	0.00%
2020-01-06	0	0.720	0.720	0.870	-	-	0	0	-	0.720	0.720	0.870	-	-	0	-	1.41%
2020-01-03	0	0.710	0.690	0.880	0.710	0.710	10,000	7,100	0.7100	0.710	0.690	0.880	0.710	0.710	10,000	0.7100	-5.33%
2020-01-02	0	0.750	0.680	0.870	-	-	0	0	-	0.750	0.680	0.870	-	-	0	-	0.00%
2019-12-31	0	0.750	0.710	0.880	-	-	0	0	-	0.750	0.710	0.880	-	-	0	-	0.00%
2019-12-30	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2019-12-27	0	0.750	0.710	0.880	-	-	0	0	-	0.750	0.710	0.880	-	-	0	-	0.00%
2019-12-24	0	0.750	0.680	0.800	-	-	0	0	-	0.750	0.680	0.800	-	-	0	-	0.00%
2019-12-23	0	0.750	0.720	0.840	-	-	0	0	-	0.750	0.720	0.840	-	-	0	-	0.00%
2019-12-20	0	0.750	0.720	0.740	-	-	0	0	-	0.750	0.720	0.740	-	-	0	-	0.00%
2019-12-19	0	0.750	0.750	0.800	0.750	0.780	118,000	90,700	0.7686	0.750	0.750	0.800	0.750	0.780	118,000	0.7686	7.14%
2019-12-18	0	0.700	0.700	0.780	-	-	0	0	-	0.700	0.700	0.780	-	-	0	-	2.94%
2019-12-17	0	0.680	0.680	0.740	0.680	0.680	2,000	1,360	0.6800	0.680	0.680	0.740	0.680	0.680	2,000	0.6800	-2.86%
2019-12-16	0	0.700	0.680	0.790	0.700	0.710	10,000	7,020	0.7020	0.700	0.680	0.790	0.700	0.710	10,000	0.7020	-5.41%
2019-12-13	0	0.740	0.730	0.740	0.710	0.820	24,000	18,060	0.7525	0.740	0.730	0.740	0.710	0.820	24,000	0.7525	-7.50%
2019-12-12	0	0.800	0.710	0.800	-	-	0	0	-	0.800	0.710	0.800	-	-	0	-	0.00%
2019-12-11	0	0.800	0.690	0.800	-	-	0	0	-	0.800	0.690	0.800	-	-	0	-	0.00%
2019-12-10	0	0.800	0.700	0.800	-	-	0	0	-	0.800	0.700	0.800	-	-	0	-	0.00%
2019-12-09	0	0.800	0.690	0.890	-	-	0	0	-	0.800	0.690	0.890	-	-	0	-	0.00%
2019-12-06	0	0.800	0.700	0.890	-	-	0	0	-	0.800	0.700	0.890	-	-	0	-	0.00%
2019-12-05	0	0.800	0.690	0.890	-	-	0	0	-	0.800	0.690	0.890	-	-	0	-	0.00%
2019-12-04	0	0.800	0.760	0.850	0.660	0.800	22,000	14,880	0.6764	0.800	0.760	0.850	0.660	0.800	22,000	0.6764	6.67%
2019-12-03	0	0.750	0.750	0.890	0.700	0.750	4,000	2,900	0.7250	0.750	0.750	0.890	0.700	0.750	4,000	0.7250	-15.73%
2019-12-02	0	0.890	0.730	0.890	-	-	0	0	-	0.890	0.730	0.890	-	-	0	-	0.00%
2019-11-29	0	0.890	0.700	0.890	0.760	0.900	40,000	31,300	0.7825	0.890	0.700	0.890	0.760	0.900	40,000	0.7825	18.67%
2019-11-28	0	0.750	0.750	0.760	0.720	0.720	96,000	69,120	0.7200	0.750	0.750	0.760	0.720	0.720	96,000	0.7200	0.00%
2019-11-27	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2019-11-26	0	0.750	0.660	0.750	0.750	0.770	36,000	27,080	0.7522	0.750	0.660	0.750	0.750	0.770	36,000	0.7522	0.00%
2019-11-25	0	0.750	0.700	0.780	0.650	0.750	62,000	42,020	0.6777	0.750	0.700	0.780	0.650	0.750	62,000	0.6777	-5.06%
2019-11-22	0	0.790	0.720	0.940	-	-	0	0	-	0.790	0.720	0.940	-	-	0	-	0.00%
2019-11-21	0	0.790	0.750	0.790	0.750	0.790	34,000	25,580	0.7524	0.790	0.750	0.790	0.750	0.790	34,000	0.7524	0.00%
2019-11-20	0	0.790	0.750	0.790	-	-	0	0	-	0.790	0.750	0.790	-	-	0	-	-2.47%
2019-11-19	0	0.810	0.770	0.810	0.770	0.810	82,000	64,220	0.7832	0.810	0.770	0.810	0.770	0.810	82,000	0.7832	2.53%
2019-11-18	0	0.790	0.710	0.810	0.790	0.810	22,000	17,540	0.7973	0.790	0.710	0.810	0.790	0.810	22,000	0.7973	-2.47%
2019-11-15	0	0.810	0.750	0.820	-	-	0	0	-	0.810	0.750	0.820	-	-	0	-	0.00%
2019-11-14	0	0.810	0.750	0.880	-	-	0	0	-	0.810	0.750	0.880	-	-	0	-	0.00%
2019-11-13	0	0.810	0.750	0.940	-	-	0	0	-	0.810	0.750	0.940	-	-	0	-	0.00%
2019-11-12	0	0.810	0.750	0.840	-	-	0	0	-	0.810	0.750	0.840	-	-	0	-	0.00%
2019-11-11	0	0.810	0.770	0.810	-	-	0	0	-	0.810	0.770	0.810	-	-	0	-	-2.41%
2019-11-08	0	0.830	0.750	0.840	-	-	0	0	-	0.830	0.750	0.840	-	-	0	-	0.00%
2019-11-07	0	0.830	0.770	0.840	-	-	0	0	-	0.830	0.770	0.840	-	-	0	-	0.00%
2019-11-06	0	0.830	0.780	0.830	-	-	0	0	-	0.830	0.780	0.830	-	-	0	-	-1.19%
2019-11-05	0	0.840	0.760	0.840	-	-	0	0	-	0.840	0.760	0.840	-	-	0	-	0.00%
2019-11-04	0	0.840	0.750	0.840	-	-	0	0	-	0.840	0.750	0.840	-	-	0	-	-1.18%
2019-11-01	0	0.850	0.780	0.850	-	-	500	385	0.7700	0.850	0.780	0.850	-	-	500	0.7700	-3.41%
2019-10-31	0	0.880	0.810	0.880	0.800	0.880	140,000	114,220	0.8159	0.880	0.810	0.880	0.800	0.880	140,000	0.8159	3.53%
2019-10-30	0	0.850	0.770	0.880	-	-	0	0	-	0.850	0.770	0.880	-	-	0	-	0.00%
2019-10-29	0	0.850	0.750	0.850	-	-	0	0	-	0.850	0.750	0.850	-	-	0	-	-3.41%
2019-10-28	0	0.880	0.750	0.880	-	-	0	0	-	0.880	0.750	0.880	-	-	0	-	-1.12%
2019-10-25	0	0.890	0.750	0.890	-	-	0	0	-	0.890	0.750	0.890	-	-	0	-	0.00%
2019-10-24	0	0.890	0.750	0.930	-	-	0	0	-	0.890	0.750	0.930	-	-	0	-	0.00%
2019-10-23	0	0.890	0.760	0.940	-	-	0	0	-	0.890	0.760	0.940	-	-	0	-	0.00%
2019-10-22	0	0.890	0.750	0.890	0.890	0.890	4,000	3,560	0.8900	0.890	0.750	0.890	0.890	0.890	4,000	0.8900	0.00%
2019-10-21	0	0.890	0.750	0.890	-	-	0	0	-	0.890	0.750	0.890	-	-	0	-	0.00%
2019-10-18	0	0.890	0.750	0.900	-	-	0	0	-	0.890	0.750	0.900	-	-	0	-	0.00%
2019-10-17	0	0.890	0.750	0.890	-	-	0	0	-	0.890	0.750	0.890	-	-	0	-	0.00%
2019-10-16	0	0.890	0.750	0.900	-	-	0	0	-	0.890	0.750	0.900	-	-	0	-	0.00%
2019-10-15	0	0.890	0.750	0.900	-	-	0	0	-	0.890	0.750	0.900	-	-	0	-	0.00%
2019-10-14	0	0.890	0.760	0.900	-	-	0	0	-	0.890	0.760	0.900	-	-	0	-	0.00%
2019-10-11	0	0.890	0.750	0.900	-	-	0	0	-	0.890	0.750	0.900	-	-	0	-	0.00%
2019-10-10	0	0.890	0.750	0.900	-	-	0	0	-	0.890	0.750	0.900	-	-	0	-	0.00%
2019-10-09	0	0.890	0.750	0.890	-	-	0	0	-	0.890	0.750	0.890	-	-	0	-	0.00%
2019-10-08	0	0.890	0.750	0.900	-	-	0	0	-	0.890	0.750	0.900	-	-	0	-	0.00%
2019-10-04	0	0.890	0.750	0.890	-	-	0	0	-	0.890	0.750	0.890	-	-	0	-	0.00%
2019-10-03	0	0.890	0.750	0.900	-	-	0	0	-	0.890	0.750	0.900	-	-	0	-	0.00%
2019-10-02	0	0.890	0.750	0.900	-	-	0	0	-	0.890	0.750	0.900	-	-	0	-	0.00%
2019-09-30	0	0.890	0.710	0.890	0.820	0.890	24,000	19,940	0.8308	0.890	0.710	0.890	0.820	0.890	24,000	0.8308	9.88%
2019-09-27	0	0.810	0.710	0.880	-	-	0	0	-	0.810	0.710	0.880	-	-	0	-	0.00%
2019-09-26	0	0.810	0.710	0.900	-	-	0	0	-	0.810	0.710	0.900	-	-	0	-	0.00%
2019-09-25	0	0.810	0.720	0.890	-	-	0	0	-	0.810	0.720	0.890	-	-	0	-	0.00%
2019-09-24	0	0.810	0.810	0.940	0.780	0.780	2,000	1,560	0.7800	0.810	0.810	0.940	0.780	0.780	2,000	0.7800	0.00%
2019-09-23	0	0.810	0.710	0.810	-	-	1,000	690	0.6900	0.810	0.710	0.810	-	-	1,000	0.6900	0.00%
2019-09-20	0	0.810	0.710	0.810	-	-	0	0	-	0.810	0.710	0.810	-	-	0	-	0.00%
2019-09-19	0	0.810	0.710	0.810	-	-	0	0	-	0.810	0.710	0.810	-	-	0	-	0.00%
2019-09-18	0	0.810	0.760	0.810	-	-	0	0	-	0.810	0.760	0.810	-	-	0	-	-1.22%
2019-09-17	0	0.820	0.750	0.820	-	-	0	0	-	0.820	0.750	0.820	-	-	0	-	0.00%
2019-09-16	0	0.820	0.760	0.910	-	-	0	0	-	0.820	0.760	0.910	-	-	0	-	0.00%
2019-09-13	0	0.820	0.750	0.880	-	-	0	0	-	0.820	0.750	0.880	-	-	0	-	0.00%
2019-09-12	0	0.820	0.720	0.930	-	-	0	0	-	0.820	0.720	0.930	-	-	0	-	0.00%
2019-09-11	0	0.820	0.620	0.820	-	-	0	0	-	0.820	0.620	0.820	-	-	0	-	-1.20%
2019-09-10	0	0.830	0.750	0.930	-	-	0	0	-	0.830	0.750	0.930	-	-	0	-	0.00%
2019-09-09	0	0.830	0.750	0.890	-	-	0	0	-	0.830	0.750	0.890	-	-	0	-	0.00%
2019-09-06	0	0.830	0.830	0.900	0.750	0.750	20,000	15,000	0.7500	0.830	0.830	0.900	0.750	0.750	20,000	0.7500	0.00%
2019-09-05	0	0.830	0.750	0.900	-	-	0	0	-	0.830	0.750	0.900	-	-	0	-	0.00%
2019-09-04	0	0.830	0.750	0.850	-	-	0	0	-	0.830	0.750	0.850	-	-	0	-	0.00%
2019-09-03	0	0.830	0.750	0.940	-	-	0	0	-	0.830	0.750	0.940	-	-	0	-	0.00%
2019-09-02	0	0.830	0.750	0.830	-	-	0	0	-	0.830	0.750	0.830	-	-	0	-	0.00%
2019-08-30	0	0.830	0.800	0.900	-	-	0	0	-	0.830	0.800	0.900	-	-	0	-	0.00%
2019-08-29	0	0.830	0.780	0.940	-	-	0	0	-	0.830	0.780	0.940	-	-	0	-	0.00%
2019-08-28	0	0.830	0.830	0.920	0.780	0.780	2,030	1,582	0.7793	0.830	0.830	0.920	0.780	0.780	2,030	0.7793	0.00%
2019-08-27	0	0.830	0.770	0.830	-	-	0	0	-	0.830	0.770	0.830	-	-	0	-	0.00%
2019-08-26	0	0.830	0.770	0.900	0.830	0.830	54,000	44,820	0.8300	0.830	0.770	0.900	0.830	0.830	54,000	0.8300	-2.35%
2019-08-23	0	0.850	0.770	0.880	-	-	0	0	-	0.850	0.770	0.880	-	-	0	-	0.00%
2019-08-22	0	0.850	0.770	0.940	-	-	0	0	-	0.850	0.770	0.940	-	-	0	-	0.00%
2019-08-21	0	0.850	0.770	0.850	-	-	0	0	-	0.850	0.770	0.850	-	-	0	-	0.00%
2019-08-20	0	0.850	0.770	0.870	-	-	0	0	-	0.850	0.770	0.870	-	-	0	-	0.00%
2019-08-19	0	0.850	0.840	0.910	0.850	0.850	6,000	5,100	0.8500	0.850	0.840	0.910	0.850	0.850	6,000	0.8500	1.19%
2019-08-16	0	0.840	0.770	0.900	-	-	0	0	-	0.840	0.770	0.900	-	-	0	-	0.00%
2019-08-15	0	0.840	0.770	0.900	-	-	0	0	-	0.840	0.770	0.900	-	-	0	-	0.00%
2019-08-14	0	0.840	0.770	0.850	-	-	0	0	-	0.840	0.770	0.850	-	-	0	-	0.00%
2019-08-13	0	0.840	0.780	0.840	-	-	0	0	-	0.840	0.780	0.840	-	-	0	-	0.00%
2019-08-12	0	0.840	0.780	0.840	0.840	0.840	52,000	43,680	0.8400	0.840	0.780	0.840	0.840	0.840	52,000	0.8400	2.44%
2019-08-09	0	0.820	0.800	0.880	-	-	0	0	-	0.820	0.800	0.880	-	-	0	-	0.00%
2019-08-08	0	0.820	0.800	0.850	-	-	0	0	-	0.820	0.800	0.850	-	-	0	-	0.00%
2019-08-07	0	0.820	0.800	0.840	-	-	0	0	-	0.820	0.800	0.840	-	-	0	-	0.00%
2019-08-06	0	0.820	0.800	0.840	0.810	0.820	114,000	92,940	0.8153	0.820	0.800	0.840	0.810	0.820	114,000	0.8153	2.50%
2019-08-05	0	0.800	0.800	0.850	0.800	0.800	20,000	16,000	0.8000	0.800	0.800	0.850	0.800	0.800	20,000	0.8000	-9.09%
2019-08-02	0	0.880	0.780	0.900	-	-	0	0	-	0.880	0.780	0.900	-	-	0	-	0.00%
2019-08-01	0	0.880	0.830	0.880	-	-	0	0	-	0.880	0.830	0.880	-	-	0	-	-2.22%
2019-07-31	0	0.900	0.820	0.910	0.900	0.900	2,000	1,800	0.9000	0.900	0.820	0.910	0.900	0.900	2,000	0.9000	4.65%
2019-07-30	0	0.860	0.830	0.930	0.840	0.860	588,000	501,420	0.8528	0.860	0.830	0.930	0.840	0.860	588,000	0.8528	3.61%
2019-07-29	0	0.830	0.810	0.900	-	-	0	0	-	0.830	0.810	0.900	-	-	0	-	0.00%
2019-07-26	0	0.830	0.830	0.890	0.830	0.890	56,000	48,160	0.8600	0.830	0.830	0.890	0.830	0.890	56,000	0.8600	-3.49%
2019-07-25	0	0.860	0.810	0.960	-	-	0	0	-	0.860	0.810	0.960	-	-	0	-	0.00%
2019-07-24	0	0.860	0.850	0.930	0.850	0.880	158,000	134,860	0.8535	0.860	0.850	0.930	0.850	0.880	158,000	0.8535	1.18%
2019-07-23	0	0.850	0.820	0.900	0.850	0.860	46,000	39,400	0.8565	0.850	0.820	0.900	0.850	0.860	46,000	0.8565	-1.16%
2019-07-22	0	0.860	0.850	0.900	0.850	0.870	110,000	94,780	0.8616	0.860	0.850	0.900	0.850	0.870	110,000	0.8616	-6.52%
2019-07-19	0	0.920	0.860	0.920	0.880	0.940	78,000	70,540	0.9044	0.920	0.860	0.920	0.880	0.940	78,000	0.9044	0.00%
2019-07-18	0	0.920	0.850	0.940	-	-	0	0	-	0.920	0.850	0.940	-	-	0	-	0.00%
2019-07-17	0	0.920	0.870	0.930	0.900	0.920	46,000	41,740	0.9074	0.920	0.870	0.930	0.900	0.920	46,000	0.9074	-3.16%
2019-07-16	0	0.950	0.860	0.950	-	-	0	0	-	0.950	0.860	0.950	-	-	0	-	0.00%
2019-07-15	0	0.950	0.910	0.950	0.870	1.000	100,000	93,880	0.9388	0.950	0.910	0.950	0.870	1.000	100,000	0.9388	11.76%
2019-07-12	0	0.850	0.840	0.880	0.850	0.850	52,000	44,200	0.8500	0.850	0.840	0.880	0.850	0.850	52,000	0.8500	-3.41%
2019-07-11	0	0.880	0.860	0.880	0.840	0.890	320,978	284,451	0.8862	0.880	0.860	0.880	0.840	0.890	320,978	0.8862	6.02%
2019-07-10	0	0.830	0.790	0.830	-	-	0	0	-	0.830	0.790	0.830	-	-	0	-	0.00%
2019-07-09	0	0.830	0.790	0.830	-	-	0	0	-	0.830	0.790	0.830	-	-	0	-	0.00%
2019-07-08	0	0.830	0.830	0.860	0.800	0.810	94,400	75,628	0.8011	0.830	0.830	0.860	0.800	0.810	94,400	0.8011	1.22%
2019-07-05	0	0.820	0.800	0.830	0.790	0.820	72,400	58,148	0.8031	0.820	0.800	0.830	0.790	0.820	72,400	0.8031	-1.20%
2019-07-04	0	0.830	0.800	0.870	0.830	0.860	114,000	96,580	0.8472	0.830	0.800	0.870	0.830	0.860	114,000	0.8472	-1.19%
2019-07-03	0	0.840	0.800	0.860	0.840	0.850	16,000	13,540	0.8463	0.840	0.800	0.860	0.840	0.850	16,000	0.8463	-1.18%
2019-07-02	0	0.850	0.810	0.880	0.800	0.850	30,000	24,460	0.8153	0.850	0.810	0.880	0.800	0.850	30,000	0.8153	-1.16%
2019-06-28	0	0.860	0.800	0.870	-	-	0	0	-	0.860	0.800	0.870	-	-	0	-	0.00%
2019-06-27	0	0.860	0.840	0.860	0.820	0.880	22,000	18,760	0.8527	0.860	0.840	0.860	0.820	0.880	22,000	0.8527	6.17%
2019-06-26	0	0.810	0.810	0.820	-	-	0	0	-	0.810	0.810	0.820	-	-	0	-	1.25%
2019-06-25	0	0.800	0.800	0.820	0.800	0.800	13,000	10,340	0.7954	0.800	0.800	0.820	0.800	0.800	13,000	0.7954	-2.44%
2019-06-24	0	0.820	0.790	0.870	-	-	0	0	-	0.820	0.790	0.870	-	-	0	-	0.00%
2019-06-21	0	0.820	0.790	0.870	-	-	0	0	-	0.820	0.790	0.870	-	-	0	-	0.00%
2019-06-20	0	0.820	0.800	0.840	0.770	0.830	786,000	623,440	0.7932	0.820	0.800	0.840	0.770	0.830	786,000	0.7932	0.00%
2019-06-19	0	0.820	0.800	0.850	-	-	0	0	-	0.820	0.800	0.850	-	-	0	-	0.00%
2019-06-18	0	0.820	0.800	0.860	0.820	0.820	100,000	82,000	0.8200	0.820	0.800	0.860	0.820	0.820	100,000	0.8200	0.00%
2019-06-17	0	0.820	0.780	0.830	-	-	0	0	-	0.820	0.780	0.830	-	-	0	-	0.00%
2019-06-14	0	0.820	0.780	0.820	-	-	0	0	-	0.820	0.780	0.820	-	-	0	-	0.00%
2019-06-13	0	0.820	0.780	0.820	-	-	0	0	-	0.820	0.780	0.820	-	-	0	-	0.00%
2019-06-12	0	0.820	0.780	0.820	0.820	0.820	20,000	16,400	0.8200	0.820	0.780	0.820	0.820	0.820	20,000	0.8200	0.00%
2019-06-11	0	0.820	0.800	0.820	-	-	0	0	-	0.820	0.800	0.820	-	-	0	-	0.00%
2019-06-10	0	0.830	0.820	0.860	0.810	0.840	78,000	63,380	0.8126	0.820	0.810	0.850	0.800	0.830	78,951	0.8028	0.00%
2019-06-06	0	0.830	0.820	0.840	0.830	0.900	104,000	87,620	0.8425	0.820	0.810	0.830	0.820	0.889	105,268	0.8323	0.00%
2019-06-05	0	0.830	0.810	0.830	0.820	0.830	22,000	18,060	0.8209	0.820	0.800	0.820	0.810	0.820	22,268	0.8110	2.47%
2019-06-04	0	0.810	0.800	0.820	0.810	0.820	26,000	21,160	0.8138	0.800	0.790	0.810	0.800	0.810	26,317	0.8040	-2.41%
2019-06-03	0	0.830	0.800	0.830	-	-	0	0	-	0.820	0.790	0.820	-	-	0	-	0.00%
2019-05-31	0	0.830	0.820	0.830	-	-	0	0	-	0.820	0.810	0.820	-	-	0	-	-2.35%
2019-05-30	0	0.850	0.820	0.850	-	-	0	0	-	0.840	0.810	0.840	-	-	0	-	-2.30%
2019-05-29	0	0.870	0.830	0.870	0.870	0.880	6,000	5,240	0.8733	0.860	0.820	0.860	0.860	0.869	6,073	0.8628	2.35%
2019-05-28	0	0.850	0.820	0.850	0.850	0.850	36,000	30,600	0.8500	0.840	0.810	0.840	0.840	0.840	36,439	0.8398	0.00%
2019-05-27	0	0.850	0.820	0.850	0.830	0.930	30,000	26,060	0.8687	0.840	0.810	0.840	0.820	0.919	30,366	0.8582	1.19%
2019-05-24	0	0.840	0.810	0.840	0.790	0.980	74,000	61,120	0.8259	0.830	0.800	0.830	0.780	0.968	74,902	0.8160	0.00%
2019-05-23	0	0.840	0.790	0.840	-	-	0	0	-	0.830	0.780	0.830	-	-	0	-	0.00%
2019-05-22	0	0.840	0.810	0.840	-	-	0	0	-	0.830	0.800	0.830	-	-	0	-	-1.18%
2019-05-21	0	0.850	0.800	0.860	0.800	0.850	94,000	75,720	0.8055	0.840	0.790	0.850	0.790	0.840	95,146	0.7958	2.41%
2019-05-20	0	0.830	0.830	0.850	0.820	0.830	52,000	42,660	0.8204	0.820	0.820	0.840	0.810	0.820	52,634	0.8105	-2.35%
2019-05-17	0	0.850	0.840	0.850	0.850	0.930	38,000	32,620	0.8584	0.840	0.830	0.840	0.840	0.919	38,463	0.8481	0.00%
2019-05-16	0	0.850	0.840	0.870	0.830	0.870	140,000	119,320	0.8523	0.840	0.830	0.860	0.820	0.860	141,707	0.8420	-5.56%
2019-05-15	0	0.900	0.840	0.900	0.820	0.900	14,000	11,880	0.8486	0.889	0.830	0.889	0.810	0.889	14,171	0.8383	5.88%
2019-05-14	0	0.850	0.780	0.850	0.850	0.900	6,000	5,220	0.8700	0.840	0.771	0.840	0.840	0.889	6,073	0.8595	1.19%
2019-05-10	0	0.840	0.800	0.840	0.800	0.850	214,000	173,020	0.8085	0.830	0.790	0.830	0.790	0.840	216,610	0.7988	3.70%
2019-05-09	0	0.810	0.800	0.850	0.780	0.820	282,000	221,740	0.7863	0.800	0.790	0.840	0.771	0.810	285,439	0.7768	-4.71%
2019-05-08	0	0.850	0.850	0.880	0.810	0.850	630,000	511,940	0.8126	0.840	0.840	0.869	0.800	0.840	637,683	0.8028	2.41%
2019-05-07	0	0.830	0.820	0.830	0.800	0.840	862,000	701,420	0.8137	0.820	0.810	0.820	0.790	0.830	872,512	0.8039	6.41%
2019-05-06	0	0.780	0.780	0.790	0.780	0.860	1,498,000	1,194,260	0.7972	0.771	0.771	0.780	0.771	0.850	1,516,268	0.7876	-9.30%
2019-05-03	0	0.860	0.860	0.880	0.860	0.880	118,000	102,620	0.8697	0.850	0.850	0.869	0.850	0.869	119,439	0.8592	-3.37%
2019-05-02	0	0.890	0.870	0.890	0.880	0.940	168,000	148,140	0.8818	0.879	0.860	0.879	0.869	0.929	170,049	0.8712	1.14%
2019-04-30	0	0.880	0.870	0.890	0.870	0.920	10,000	8,920	0.8920	0.869	0.860	0.879	0.860	0.909	10,122	0.8813	2.33%
2019-04-29	0	0.860	0.870	0.910	0.860	0.980	966,000	884,560	0.9157	0.850	0.860	0.899	0.850	0.968	977,780	0.9047	-2.27%
2019-04-26	0	0.880	0.870	0.880	0.880	0.960	294,000	259,240	0.8818	0.869	0.860	0.869	0.869	0.948	297,585	0.8711	-4.35%
2019-04-25	0	0.920	0.890	0.920	0.900	0.920	78,000	70,240	0.9005	0.909	0.879	0.909	0.889	0.909	78,951	0.8897	2.22%
2019-04-24	0	0.900	0.870	0.900	0.860	0.900	506,000	443,440	0.8764	0.889	0.860	0.889	0.850	0.889	512,171	0.8658	1.12%
2019-04-23	0	0.890	0.890	0.900	0.890	0.900	52,000	46,440	0.8931	0.879	0.879	0.889	0.879	0.889	52,634	0.8823	-2.20%
2019-04-18	0	0.910	0.900	0.910	0.890	0.910	16,000	14,520	0.9075	0.899	0.889	0.899	0.879	0.899	16,195	0.8966	0.00%
2019-04-17	0	0.910	0.900	0.920	0.910	0.910	10,000	9,100	0.9100	0.899	0.889	0.909	0.899	0.899	10,122	0.8990	1.11%
2019-04-16	0	0.900	0.900	0.940	0.890	0.900	48,000	43,140	0.8988	0.889	0.889	0.929	0.879	0.889	48,585	0.8879	-2.17%
2019-04-15	0	0.920	0.900	0.970	-	-	0	0	-	0.909	0.889	0.958	-	-	0	-	0.00%
2019-04-12	0	0.920	0.910	0.940	0.920	0.940	710,000	653,760	0.9208	0.909	0.899	0.929	0.909	0.929	718,659	0.9097	3.37%
2019-04-11	0	0.890	0.890	0.930	0.890	0.920	94,000	84,820	0.9023	0.879	0.879	0.919	0.879	0.909	95,146	0.8915	-3.26%
2019-04-10	0	0.920	0.920	0.970	0.900	0.920	82,000	74,180	0.9046	0.909	0.909	0.958	0.889	0.909	83,000	0.8937	-5.15%
2019-04-09	0	0.970	0.910	0.970	-	-	0	0	-	0.958	0.899	0.958	-	-	0	-	0.00%
2019-04-08	0	0.970	0.920	0.970	0.970	0.970	60,000	58,200	0.9700	0.958	0.909	0.958	0.958	0.958	60,732	0.9583	2.11%
2019-04-04	0	0.950	0.920	0.950	-	-	0	0	-	0.939	0.909	0.939	-	-	0	-	-2.06%
2019-04-03	0	0.970	0.910	0.970	0.900	0.980	86,000	79,340	0.9226	0.958	0.899	0.958	0.889	0.968	87,049	0.9114	5.43%
2019-04-02	0	0.920	0.890	0.940	0.890	0.930	56,000	50,100	0.8946	0.909	0.879	0.929	0.879	0.919	56,683	0.8839	2.22%
2019-04-01	0	0.900	0.890	0.920	0.880	0.900	188,000	167,660	0.8918	0.889	0.879	0.909	0.869	0.889	190,293	0.8811	-3.23%
2019-03-29	0	0.930	0.910	0.930	0.930	0.940	308,000	289,160	0.9388	0.919	0.899	0.919	0.919	0.929	311,756	0.9275	-7.00%
2019-03-28	0	1.000	0.940	1.000	0.980	1.000	38,000	37,480	0.9863	0.988	0.929	0.988	0.968	0.988	38,463	0.9744	5.26%
2019-03-27	0	0.950	0.940	0.980	0.950	0.950	130,000	123,500	0.9500	0.939	0.929	0.968	0.939	0.939	131,585	0.9386	1.06%
2019-03-26	0	0.940	0.900	0.970	0.940	0.980	21,000	20,100	0.9571	0.929	0.889	0.958	0.929	0.968	21,256	0.9456	0.00%
2019-03-25	0	0.940	0.900	0.940	0.900	0.940	12,000	10,880	0.9067	0.929	0.889	0.929	0.889	0.929	12,146	0.8957	1.08%
2019-03-22	0	0.930	0.900	0.930	0.850	0.950	460,000	406,680	0.8841	0.919	0.889	0.919	0.840	0.939	465,610	0.8734	4.49%
2019-03-21	0	0.890	0.890	0.910	-	-	0	0	-	0.879	0.879	0.899	-	-	0	-	0.00%
2019-03-20	0	0.890	0.890	0.900	0.890	0.910	156,000	140,280	0.8992	0.879	0.879	0.889	0.879	0.899	157,902	0.8884	-1.11%
2019-03-19	0	0.900	0.900	0.910	0.900	0.930	108,000	99,240	0.9189	0.889	0.889	0.899	0.889	0.919	109,317	0.9078	-4.26%
2019-03-18	0	0.940	0.900	0.940	0.920	0.950	70,000	66,040	0.9434	0.929	0.889	0.929	0.909	0.939	70,854	0.9321	2.17%
2019-03-15	0	0.920	0.910	0.950	0.910	0.950	84,000	77,040	0.9171	0.909	0.899	0.939	0.899	0.939	85,024	0.9061	-4.17%
2019-03-14	0	0.960	0.910	0.980	-	-	0	0	-	0.948	0.899	0.968	-	-	0	-	0.00%
2019-03-13	0	0.960	0.920	0.970	-	-	0	0	-	0.948	0.909	0.958	-	-	0	-	0.00%
2019-03-12	0	0.960	0.930	0.970	0.920	0.980	590,000	558,020	0.9458	0.948	0.919	0.958	0.909	0.968	597,195	0.9344	3.23%
2019-03-11	0	0.930	0.910	0.930	0.900	0.930	140,000	128,200	0.9157	0.919	0.899	0.919	0.889	0.919	141,707	0.9047	4.49%
2019-03-08	0	0.890	0.890	0.900	0.890	0.930	248,000	220,900	0.8907	0.879	0.879	0.889	0.879	0.919	251,024	0.8800	2.30%
2019-03-07	0	0.870	0.860	0.920	-	-	0	0	-	0.860	0.850	0.909	-	-	0	-	0.00%
2019-03-06	0	0.870	0.860	0.920	-	-	0	0	-	0.860	0.850	0.909	-	-	0	-	0.00%
2019-03-05	0	0.870	0.860	0.900	0.840	0.880	180,000	156,780	0.8710	0.860	0.850	0.889	0.830	0.869	182,195	0.8605	1.16%
2019-03-04	0	0.860	0.860	0.890	0.850	0.860	108,000	92,480	0.8563	0.850	0.850	0.879	0.840	0.850	109,317	0.8460	-3.37%
2019-03-01	0	0.890	0.870	0.920	0.880	0.890	10,000	8,840	0.8840	0.879	0.860	0.909	0.869	0.879	10,122	0.8733	0.00%
2019-02-28	0	0.890	0.870	0.900	0.890	0.930	54,000	48,480	0.8978	0.879	0.860	0.889	0.879	0.919	54,659	0.8870	-3.26%
2019-02-27	0	0.920	0.880	0.920	0.920	0.920	2,000	1,840	0.9200	0.909	0.869	0.909	0.909	0.909	2,024	0.9089	5.75%
2019-02-26	0	0.870	0.870	0.930	0.860	0.920	152,000	131,940	0.8680	0.860	0.860	0.919	0.850	0.909	153,854	0.8576	-3.33%
2019-02-25	0	0.900	0.890	0.910	0.890	0.920	176,000	158,720	0.9018	0.889	0.879	0.899	0.879	0.909	178,146	0.8910	2.27%
2019-02-22	0	0.880	0.870	0.970	-	-	0	0	-	0.869	0.860	0.958	-	-	0	-	0.00%
2019-02-21	0	0.880	0.880	0.930	0.860	0.880	158,000	136,620	0.8647	0.869	0.869	0.919	0.850	0.869	159,927	0.8543	3.53%
2019-02-20	0	0.850	0.850	0.900	0.850	0.850	20,000	17,000	0.8500	0.840	0.840	0.889	0.840	0.840	20,244	0.8398	-1.16%
2019-02-19	0	0.860	0.810	0.890	0.860	0.880	58,000	50,600	0.8724	0.850	0.800	0.879	0.850	0.869	58,707	0.8619	-4.44%
2019-02-18	0	0.900	0.880	0.900	-	-	0	0	-	0.889	0.869	0.889	-	-	0	-	0.00%
2019-02-15	0	0.900	0.870	0.900	-	-	0	0	-	0.889	0.860	0.889	-	-	0	-	-1.10%
2019-02-14	0	0.910	0.870	0.910	0.880	0.920	24,000	21,280	0.8867	0.899	0.860	0.899	0.869	0.909	24,293	0.8760	0.00%
2019-02-13	0	0.910	0.910	0.920	0.870	0.920	148,000	129,380	0.8742	0.899	0.899	0.909	0.860	0.909	149,805	0.8637	4.60%
2019-02-12	0	0.870	0.870	0.980	0.870	0.870	16,000	13,920	0.8700	0.860	0.860	0.968	0.860	0.860	16,195	0.8595	-3.33%
2019-02-11	0	0.900	0.870	0.950	0.850	0.900	108,000	93,520	0.8659	0.889	0.860	0.939	0.840	0.889	109,317	0.8555	-2.17%
2019-02-08	0	0.920	0.880	0.990	-	-	0	0	-	0.909	0.869	0.978	-	-	0	-	0.00%
2019-02-04	0	0.920	0.870	0.990	-	-	0	0	-	0.909	0.860	0.978	-	-	0	-	0.00%
2019-02-01	0	0.920	0.890	0.920	0.950	0.970	4,000	3,840	0.9600	0.909	0.879	0.909	0.939	0.958	4,049	0.9484	-1.08%
2019-01-31	0	0.930	0.890	0.930	0.890	0.930	50,000	45,040	0.9008	0.919	0.879	0.919	0.879	0.919	50,610	0.8899	4.49%
2019-01-30	0	0.890	0.870	0.890	0.860	0.890	42,000	36,600	0.8714	0.879	0.860	0.879	0.850	0.879	42,512	0.8609	0.00%
2019-01-29	0	0.890	0.870	0.890	0.870	0.890	42,000	36,620	0.8719	0.879	0.860	0.879	0.860	0.879	42,512	0.8614	4.71%
2019-01-28	0	0.850	0.850	0.870	0.850	0.870	42,000	36,300	0.8643	0.840	0.840	0.860	0.840	0.860	42,512	0.8539	-2.30%
2019-01-25	0	0.870	0.860	0.890	0.850	0.930	300,000	263,640	0.8788	0.860	0.850	0.879	0.840	0.919	303,659	0.8682	-2.25%
2019-01-24	0	0.890	0.880	0.900	0.880	0.890	150,000	133,020	0.8868	0.879	0.869	0.889	0.869	0.879	151,829	0.8761	-4.30%
2019-01-23	0	0.930	0.870	0.930	0.870	0.930	62,000	54,660	0.8816	0.919	0.860	0.919	0.860	0.919	62,756	0.8710	6.90%
2019-01-22	0	0.870	0.860	0.870	0.870	0.870	4,000	3,480	0.8700	0.860	0.850	0.860	0.860	0.860	4,049	0.8595	0.00%
2019-01-21	0	0.870	0.870	0.890	0.860	0.890	172,000	148,540	0.8636	0.860	0.860	0.879	0.850	0.879	174,098	0.8532	-3.33%
2019-01-18	0	0.900	0.840	0.900	0.850	0.910	80,000	68,220	0.8528	0.889	0.830	0.889	0.840	0.899	80,976	0.8425	5.88%
2019-01-17	0	0.850	0.840	0.850	0.840	0.850	162,000	137,200	0.8469	0.840	0.830	0.840	0.830	0.840	163,976	0.8367	1.19%
2019-01-16	0	0.840	0.840	0.850	0.830	0.850	446,857	374,445	0.8380	0.830	0.830	0.840	0.820	0.840	452,306	0.8279	0.00%
2019-01-15	0	0.840	0.840	0.850	0.830	0.850	28,000	23,280	0.8314	0.830	0.830	0.840	0.820	0.840	28,341	0.8214	-1.18%
2019-01-14	0	0.850	0.820	0.850	0.850	0.850	6,000	5,100	0.8500	0.840	0.810	0.840	0.840	0.840	6,073	0.8398	-1.16%
2019-01-11	0	0.860	0.830	0.860	-	-	0	0	-	0.850	0.820	0.850	-	-	0	-	0.00%
2019-01-10	0	0.860	0.810	0.870	-	-	0	0	-	0.850	0.800	0.860	-	-	0	-	0.00%
2019-01-09	0	0.860	0.830	0.870	-	-	0	0	-	0.850	0.820	0.860	-	-	0	-	0.00%
2019-01-08	0	0.860	0.820	0.870	-	-	0	0	-	0.850	0.810	0.860	-	-	0	-	0.00%
2019-01-07	0	0.860	0.820	0.860	-	-	0	0	-	0.850	0.810	0.850	-	-	0	-	0.00%
2019-01-04	0	0.860	0.810	0.890	-	-	0	0	-	0.850	0.800	0.879	-	-	0	-	0.00%
2019-01-03	0	0.860	0.860	0.890	0.860	0.860	28,000	24,080	0.8600	0.850	0.850	0.879	0.850	0.850	28,341	0.8496	0.00%
2019-01-02	0	0.860	0.830	0.870	-	-	0	0	-	0.850	0.820	0.860	-	-	0	-	0.00%
2018-12-31	0	0.860	0.860	0.890	0.830	0.830	70,000	58,100	0.8300	0.850	0.850	0.879	0.820	0.820	70,854	0.8200	-2.27%
2018-12-28	0	0.880	0.820	0.880	-	-	238,000	202,300	0.8500	0.869	0.810	0.869	-	-	240,902	0.8398	-1.12%
2018-12-27	0	0.890	0.820	0.890	-	-	0	0	-	0.879	0.810	0.879	-	-	0	-	0.00%
2018-12-24	0	0.890	0.810	0.890	-	-	0	0	-	0.879	0.800	0.879	-	-	0	-	0.00%
2018-12-21	0	0.890	0.830	0.890	0.820	0.890	34,000	28,240	0.8306	0.879	0.820	0.879	0.810	0.879	34,415	0.8206	2.30%
2018-12-20	0	0.870	0.870	0.890	0.870	0.870	24,000	20,880	0.8700	0.860	0.860	0.879	0.860	0.860	24,293	0.8595	-2.25%
2018-12-19	0	0.890	0.890	0.940	0.860	0.860	20,000	17,200	0.8600	0.879	0.879	0.929	0.850	0.850	20,244	0.8496	-2.20%
2018-12-18	0	0.910	0.850	0.910	-	-	0	0	-	0.899	0.840	0.899	-	-	0	-	0.00%
2018-12-17	0	0.910	0.870	0.910	-	-	0	0	-	0.899	0.860	0.899	-	-	0	-	0.00%
2018-12-14	0	0.910	0.870	0.930	-	-	0	0	-	0.899	0.860	0.919	-	-	0	-	0.00%
2018-12-13	0	0.910	0.910	0.930	-	-	0	0	-	0.899	0.899	0.919	-	-	0	-	0.00%
2018-12-12	0	0.910	0.880	0.920	0.880	0.920	654,000	582,420	0.8906	0.899	0.869	0.909	0.869	0.909	661,976	0.8798	1.11%
2018-12-11	0	0.900	0.900	0.940	0.900	0.900	22,000	19,800	0.9000	0.889	0.889	0.929	0.889	0.889	22,268	0.8892	-2.17%
2018-12-10	0	0.920	0.850	0.940	-	-	0	0	-	0.909	0.840	0.929	-	-	0	-	0.00%
2018-12-07	0	0.920	0.890	0.940	-	-	0	0	-	0.909	0.879	0.929	-	-	0	-	0.00%
2018-12-06	0	0.920	0.880	0.930	-	-	0	0	-	0.909	0.869	0.919	-	-	0	-	0.00%
2018-12-05	0	0.920	0.920	0.960	0.920	0.930	100,000	93,400	0.9340	0.909	0.909	0.948	0.909	0.919	101,220	0.9227	-1.08%
2018-12-04	0	0.930	0.940	0.980	0.910	0.970	174,000	161,780	0.9298	0.919	0.929	0.968	0.899	0.958	176,122	0.9186	-1.06%
2018-12-03	0	0.940	0.920	0.970	0.900	0.940	108,000	99,380	0.9202	0.929	0.909	0.958	0.889	0.929	109,317	0.9091	-3.09%
2018-11-30	0	0.970	0.920	0.970	0.970	0.970	20,000	19,400	0.9700	0.958	0.909	0.958	0.958	0.958	20,244	0.9583	2.11%
2018-11-29	0	0.950	0.910	0.980	-	-	0	0	-	0.939	0.899	0.968	-	-	0	-	0.00%
2018-11-28	0	0.950	0.930	0.990	0.950	0.980	52,000	49,460	0.9512	0.939	0.919	0.978	0.939	0.968	52,634	0.9397	0.00%
2018-11-27	0	0.950	0.920	0.950	0.900	0.980	16,000	14,940	0.9338	0.939	0.909	0.939	0.889	0.968	16,195	0.9225	4.40%
2018-11-26	0	0.910	0.900	0.960	0.910	0.960	42,000	38,320	0.9124	0.899	0.889	0.948	0.899	0.948	42,512	0.9014	-3.19%
2018-11-23	0	0.940	0.920	0.950	0.920	1.050	158,000	146,960	0.9301	0.929	0.909	0.939	0.909	1.037	159,927	0.9189	-1.05%
2018-11-22	0	0.950	0.910	0.990	-	-	0	0	-	0.939	0.899	0.978	-	-	0	-	0.00%
2018-11-21	0	0.950	0.910	0.980	0.860	0.990	16,000	14,920	0.9325	0.939	0.899	0.968	0.850	0.978	16,195	0.9213	3.26%
2018-11-20	0	0.920	0.900	0.920	0.900	0.930	38,000	34,440	0.9063	0.909	0.889	0.909	0.889	0.919	38,463	0.8954	-4.17%
2018-11-19	0	0.960	0.950	0.960	0.960	1.000	56,000	53,840	0.9614	0.948	0.939	0.948	0.948	0.988	56,683	0.9498	-4.00%
2018-11-16	0	1.000	0.920	1.000	0.950	1.000	60,000	57,180	0.9530	0.988	0.909	0.988	0.939	0.988	60,732	0.9415	2.04%
2018-11-15	0	0.980	0.920	1.000	0.940	0.990	24,000	23,100	0.9625	0.968	0.909	0.988	0.929	0.978	24,293	0.9509	8.89%
2018-11-14	0	0.900	0.900	0.990	0.900	0.900	12,000	10,800	0.9000	0.889	0.889	0.978	0.889	0.889	12,146	0.8892	1.12%
2018-11-13	0	0.890	0.890	0.950	0.890	0.990	20,000	18,100	0.9050	0.879	0.879	0.939	0.879	0.978	20,244	0.8941	-4.30%
2018-11-12	0	0.930	0.900	0.930	0.890	1.000	172,000	157,260	0.9143	0.919	0.889	0.919	0.879	0.988	174,098	0.9033	-3.12%
2018-11-09	0	0.960	0.910	0.960	0.910	0.960	4,000	3,740	0.9350	0.948	0.899	0.948	0.899	0.948	4,049	0.9237	2.13%
2018-11-08	0	0.940	0.920	0.940	0.920	0.960	226,000	208,420	0.9222	0.929	0.909	0.929	0.909	0.948	228,756	0.9111	-2.08%
2018-11-07	0	0.960	0.930	0.960	-	-	0	0	-	0.948	0.919	0.948	-	-	0	-	0.00%
2018-11-06	0	0.960	0.930	0.960	0.930	0.960	6,000	5,680	0.9467	0.948	0.919	0.948	0.919	0.948	6,073	0.9353	3.23%
2018-11-05	0	0.930	0.930	0.950	0.930	0.950	144,000	136,420	0.9474	0.919	0.919	0.939	0.919	0.939	145,756	0.9359	-3.12%
2018-11-02	0	0.960	0.950	0.980	0.930	1.000	170,000	161,380	0.9493	0.948	0.939	0.968	0.919	0.988	172,073	0.9379	-4.00%
2018-11-01	0	1.000	0.970	1.000	0.960	1.000	236,000	229,540	0.9726	0.988	0.958	0.988	0.948	0.988	238,878	0.9609	3.09%
2018-10-31	0	0.970	0.950	0.970	0.900	1.000	566,000	548,740	0.9695	0.958	0.939	0.958	0.889	0.988	572,902	0.9578	2.11%
2018-10-30	0	0.950	0.860	0.960	-	-	0	0	-	0.939	0.850	0.948	-	-	0	-	0.00%
2018-10-29	0	0.950	0.850	0.950	-	-	0	0	-	0.939	0.840	0.939	-	-	0	-	-2.06%
2018-10-26	0	0.970	0.870	0.970	0.910	0.970	16,000	15,380	0.9613	0.958	0.860	0.958	0.899	0.958	16,195	0.9497	8.99%
2018-10-25	0	0.890	0.850	0.940	-	-	0	0	-	0.879	0.840	0.929	-	-	0	-	0.00%
2018-10-24	0	0.890	0.870	0.890	0.830	0.890	326,000	279,500	0.8574	0.879	0.860	0.879	0.820	0.879	329,976	0.8470	-4.30%
2018-10-23	0	0.930	0.930	0.940	-	-	0	0	-	0.919	0.919	0.929	-	-	0	-	5.68%
2018-10-22	0	0.880	0.860	0.880	0.880	0.950	4,000	3,660	0.9150	0.869	0.850	0.869	0.869	0.939	4,049	0.9040	1.15%
2018-10-19	0	0.870	0.840	0.870	0.860	0.870	32,000	27,540	0.8606	0.860	0.830	0.860	0.850	0.860	32,390	0.8503	0.00%
2018-10-18	0	0.870	0.820	0.870	0.810	0.870	204,000	168,140	0.8242	0.860	0.810	0.860	0.800	0.860	206,488	0.8143	-1.14%
2018-10-16	0	0.880	0.850	0.880	0.840	0.880	49,000	41,220	0.8412	0.869	0.840	0.869	0.830	0.869	49,598	0.8311	-1.12%
2018-10-15	0	0.890	0.850	0.890	0.850	0.970	96,000	82,620	0.8606	0.879	0.840	0.879	0.840	0.958	97,171	0.8503	2.30%
2018-10-12	0	0.870	0.860	0.880	0.850	0.900	340,000	294,220	0.8654	0.860	0.850	0.869	0.840	0.889	344,146	0.8549	0.00%
2018-10-11	0	0.870	0.860	0.910	0.840	0.910	168,000	144,600	0.8607	0.860	0.850	0.899	0.830	0.899	170,049	0.8503	-4.40%
2018-10-10	0	0.910	0.910	0.930	0.910	0.930	466,000	427,980	0.9184	0.899	0.899	0.919	0.899	0.919	471,683	0.9073	-2.15%
2018-10-09	0	0.930	0.930	0.940	0.930	0.950	44,000	41,160	0.9355	0.919	0.919	0.929	0.919	0.939	44,537	0.9242	-2.11%
2018-10-08	0	0.950	0.940	0.950	-	-	0	0	-	0.939	0.929	0.939	-	-	0	-	-2.06%
2018-10-05	0	0.970	0.950	0.980	0.940	1.020	553,000	528,030	0.9548	0.958	0.939	0.968	0.929	1.008	559,744	0.9433	-2.02%
2018-10-04	0	0.990	0.990	1.000	0.990	1.030	68,000	68,020	1.0003	0.978	0.978	0.988	0.978	1.018	68,829	0.9882	-1.00%
2018-10-03	0	1.000	1.000	1.020	1.000	1.000	10,000	10,000	1.0000	0.988	0.988	1.008	0.988	0.988	10,122	0.9880	-0.99%
2018-10-02	0	1.010	0.990	1.010	-	-	0	0	-	0.998	0.978	0.998	-	-	0	-	-0.98%
2018-09-28	0	1.020	1.010	1.020	1.020	1.020	34,000	34,680	1.0200	1.008	0.998	1.008	1.008	1.008	34,415	1.0077	-0.97%
2018-09-27	0	1.030	1.000	1.030	-	-	0	0	-	1.018	0.988	1.018	-	-	0	-	-0.96%
2018-09-26	0	1.040	1.030	1.040	1.030	1.050	176,000	182,760	1.0384	1.027	1.018	1.027	1.018	1.037	178,146	1.0259	1.96%
2018-09-24	0	1.020	1.000	1.020	1.000	1.020	22,000	22,060	1.0027	1.008	0.988	1.008	0.988	1.008	22,268	0.9906	0.00%
2018-09-21	0	1.020	1.010	1.020	1.000	1.020	34,000	34,040	1.0012	1.008	0.998	1.008	0.988	1.008	34,415	0.9891	0.00%
2018-09-20	0	1.020	1.000	1.020	1.020	1.020	30,000	30,600	1.0200	1.008	0.988	1.008	1.008	1.008	30,366	1.0077	0.99%
2018-09-19	0	1.010	1.000	1.010	0.980	1.020	128,000	127,920	0.9994	0.998	0.988	0.998	0.968	1.008	129,561	0.9873	3.06%
2018-09-18	0	0.980	0.960	0.980	0.950	0.990	248,000	239,300	0.9649	0.968	0.948	0.968	0.939	0.978	251,024	0.9533	-2.00%
2018-09-17	0	1.000	0.950	1.010	0.920	1.010	460,000	450,400	0.9791	0.988	0.939	0.998	0.909	0.998	465,610	0.9673	-5.66%
2018-09-14	0	1.060	0.980	1.060	-	-	0	0	-	1.047	0.968	1.047	-	-	0	-	-1.85%
2018-09-13	0	1.080	1.000	1.080	-	-	0	0	-	1.067	0.988	1.067	-	-	0	-	0.00%
2018-09-12	0	1.080	1.000	1.080	-	-	0	0	-	1.067	0.988	1.067	-	-	0	-	-0.92%
2018-09-11	0	1.090	1.020	1.090	1.020	1.100	48,000	51,700	1.0771	1.077	1.008	1.077	1.008	1.087	48,585	1.0641	-5.22%
2018-09-10	0	1.150	1.100	1.170	-	-	0	0	-	1.136	1.087	1.156	-	-	0	-	0.00%
2018-09-07	0	1.150	1.050	1.150	-	-	0	0	-	1.136	1.037	1.136	-	-	0	-	0.00%
2018-09-06	0	1.150	1.010	1.150	1.150	1.150	4,000	4,600	1.1500	1.136	0.998	1.136	1.136	1.136	4,049	1.1361	-4.17%
2018-09-05	0	1.200	1.120	1.200	-	-	0	0	-	1.186	1.107	1.186	-	-	0	-	-2.44%
2018-09-04	0	1.230	1.120	1.230	-	-	0	0	-	1.215	1.107	1.215	-	-	0	-	0.00%
2018-09-03	0	1.230	1.150	1.230	-	-	0	0	-	1.215	1.136	1.215	-	-	0	-	0.00%
2018-08-31	0	1.230	1.080	1.230	1.230	1.250	4,000	4,960	1.2400	1.215	1.067	1.215	1.215	1.235	4,049	1.2251	0.00%
2018-08-30	0	1.230	1.140	1.230	-	-	0	0	-	1.215	1.126	1.215	-	-	0	-	-1.60%
2018-08-29	0	1.250	1.140	1.250	1.250	1.260	56,000	70,420	1.2575	1.235	1.126	1.235	1.235	1.245	56,683	1.2423	4.17%
2018-08-28	0	1.200	1.150	1.200	1.200	1.210	10,000	12,020	1.2020	1.186	1.136	1.186	1.186	1.195	10,122	1.1875	1.69%
2018-08-27	0	1.180	1.170	1.180	1.170	1.250	102,000	122,160	1.1976	1.166	1.156	1.166	1.156	1.235	103,244	1.1832	1.72%
2018-08-24	0	1.160	1.120	1.160	1.120	1.160	46,000	51,860	1.1274	1.146	1.107	1.146	1.107	1.146	46,561	1.1138	2.65%
2018-08-23	0	1.130	1.130	1.140	1.110	1.170	220,000	244,640	1.1120	1.116	1.116	1.126	1.097	1.156	222,683	1.0986	-3.42%
2018-08-22	0	1.170	1.140	1.170	1.140	1.190	46,000	52,880	1.1496	1.156	1.126	1.156	1.126	1.176	46,561	1.1357	0.00%
2018-08-21	0	1.170	1.170	1.220	1.140	1.220	86,000	101,240	1.1772	1.156	1.156	1.205	1.126	1.205	87,049	1.1630	1.74%
2018-08-20	0	1.150	1.150	1.160	1.120	1.180	48,000	54,320	1.1317	1.136	1.136	1.146	1.107	1.166	48,585	1.1180	0.00%
2018-08-17	0	1.150	1.150	1.210	1.140	1.200	38,000	43,720	1.1505	1.136	1.136	1.195	1.126	1.186	38,463	1.1367	-1.71%
2018-08-16	0	1.170	1.140	1.180	1.120	1.180	22,000	25,080	1.1400	1.156	1.126	1.166	1.107	1.166	22,268	1.1263	1.74%
2018-08-15	0	1.150	1.150	1.190	1.150	1.210	22,000	25,420	1.1555	1.136	1.136	1.176	1.136	1.195	22,268	1.1415	-4.96%
2018-08-14	0	1.210	1.210	1.220	1.170	1.200	52,000	62,100	1.1942	1.195	1.195	1.205	1.156	1.186	52,634	1.1798	0.83%
2018-08-13	0	1.200	1.200	1.240	1.200	1.210	18,000	21,720	1.2067	1.186	1.186	1.225	1.186	1.195	18,220	1.1921	-7.69%
2018-08-10	0	1.300	1.230	1.310	1.190	1.310	44,000	53,860	1.2241	1.284	1.215	1.294	1.176	1.294	44,537	1.2093	3.17%
2018-08-09	0	1.260	1.260	1.280	1.210	1.270	18,000	22,260	1.2367	1.245	1.245	1.265	1.195	1.255	18,220	1.2218	3.28%
2018-08-08	0	1.220	1.220	1.230	1.200	1.260	28,000	34,020	1.2150	1.205	1.205	1.215	1.186	1.245	28,341	1.2004	1.67%
2018-08-07	0	1.200	1.200	1.250	1.190	1.240	34,000	40,940	1.2041	1.186	1.186	1.235	1.176	1.225	34,415	1.1896	1.69%
2018-08-06	0	1.180	1.180	1.250	1.180	1.320	96,000	118,280	1.2321	1.166	1.166	1.235	1.166	1.304	97,171	1.2172	-6.35%
2018-08-03	0	1.260	1.260	1.280	1.170	1.290	42,000	50,620	1.2052	1.245	1.245	1.265	1.156	1.274	42,512	1.1907	5.00%
2018-08-02	0	1.200	1.160	1.260	1.160	1.330	158,000	195,140	1.2351	1.186	1.146	1.245	1.146	1.314	159,927	1.2202	-6.98%
2018-08-01	0	1.290	1.290	1.300	1.250	1.320	250,000	320,040	1.2802	1.274	1.274	1.284	1.235	1.304	253,049	1.2647	-0.77%
2018-07-31	0	1.300	1.280	1.300	1.280	1.320	220,000	282,020	1.2819	1.284	1.265	1.284	1.265	1.304	222,683	1.2665	0.78%
2018-07-30	0	1.290	1.280	1.290	1.260	1.300	158,000	202,220	1.2799	1.274	1.265	1.274	1.245	1.284	159,927	1.2645	0.78%
2018-07-27	0	1.280	1.250	1.260	1.240	1.320	62,000	78,720	1.2697	1.265	1.235	1.245	1.225	1.304	62,756	1.2544	-0.78%
2018-07-26	0	1.290	1.280	1.310	1.250	1.310	34,000	43,040	1.2659	1.274	1.265	1.294	1.235	1.294	34,415	1.2506	-0.77%
2018-07-25	0	1.300	1.260	1.300	1.220	1.300	104,000	131,760	1.2669	1.284	1.245	1.284	1.205	1.284	105,268	1.2517	4.00%
2018-07-24	0	1.250	1.220	1.260	1.210	1.340	78,000	97,960	1.2559	1.235	1.205	1.245	1.195	1.324	78,951	1.2408	2.46%
2018-07-23	0	1.220	1.220	1.250	1.200	1.360	34,000	41,620	1.2241	1.205	1.205	1.235	1.186	1.344	34,415	1.2094	0.83%
2018-07-20	0	1.210	1.210	1.250	1.170	1.300	34,000	40,660	1.1959	1.195	1.195	1.235	1.156	1.284	34,415	1.1815	0.00%
2018-07-19	0	1.210	1.200	1.210	1.190	1.360	324,000	392,660	1.2119	1.195	1.186	1.195	1.176	1.344	327,951	1.1973	-0.82%
2018-07-18	0	1.220	1.210	1.220	-	-	0	0	-	1.205	1.195	1.205	-	-	0	-	0.00%
2018-07-17	0	1.220	1.220	1.240	1.220	1.220	84,000	102,480	1.2200	1.205	1.205	1.225	1.205	1.205	85,024	1.2053	-3.94%
2018-07-16	0	1.270	1.240	1.270	1.230	1.320	102,000	127,580	1.2508	1.255	1.225	1.255	1.215	1.304	103,244	1.2357	-2.31%
2018-07-13	0	1.300	1.280	1.320	1.290	1.300	30,000	38,980	1.2993	1.284	1.265	1.304	1.274	1.284	30,366	1.2837	-1.52%
2018-07-12	0	1.320	1.210	1.320	1.190	1.320	442,000	530,900	1.2011	1.304	1.195	1.304	1.176	1.304	447,390	1.1867	8.20%
2018-07-11	0	1.220	1.170	1.220	1.220	1.240	24,000	29,440	1.2267	1.205	1.156	1.205	1.205	1.225	24,293	1.2119	-2.40%
2018-07-10	0	1.250	1.240	1.250	1.250	1.270	96,000	121,660	1.2673	1.235	1.225	1.235	1.235	1.255	97,171	1.2520	-2.34%
2018-07-09	0	1.280	1.270	1.280	1.280	1.350	8,000	10,460	1.3075	1.265	1.255	1.265	1.265	1.334	8,098	1.2917	0.79%
2018-07-06	0	1.270	1.200	1.290	1.200	1.340	14,000	18,140	1.2957	1.255	1.186	1.274	1.186	1.324	14,171	1.2801	5.83%
2018-07-05	0	1.200	1.200	1.230	1.140	1.230	62,000	72,780	1.1739	1.186	1.186	1.215	1.126	1.215	62,756	1.1597	0.84%
2018-07-04	0	1.190	1.160	1.220	1.140	1.320	520,571	623,879	1.1985	1.176	1.146	1.205	1.126	1.304	526,919	1.1840	-7.03%
2018-07-03	0	1.280	1.260	1.290	1.230	1.330	150,000	186,620	1.2441	1.265	1.245	1.274	1.215	1.314	151,829	1.2291	-4.48%
2018-06-29	0	1.340	1.320	1.350	1.280	1.360	52,000	69,340	1.3335	1.324	1.304	1.334	1.265	1.344	52,634	1.3174	7.20%
2018-06-28	0	1.250	1.230	1.250	1.230	1.370	520,000	654,820	1.2593	1.235	1.215	1.235	1.215	1.353	526,341	1.2441	-7.41%
2018-06-27	0	1.350	1.350	1.380	1.350	1.460	209,200	290,672	1.3894	1.334	1.334	1.363	1.334	1.442	211,751	1.3727	-6.25%
2018-06-26	0	1.440	1.440	1.470	1.440	1.490	212,000	313,840	1.4804	1.423	1.423	1.452	1.423	1.472	214,585	1.4625	-2.04%
2018-06-25	0	1.470	1.430	1.450	1.440	1.480	48,000	70,340	1.4654	1.452	1.413	1.433	1.423	1.462	48,585	1.4478	-2.00%
2018-06-22	0	1.500	1.490	1.500	1.490	1.500	8,000	11,960	1.4950	1.482	1.472	1.482	1.472	1.482	8,098	1.4770	1.35%
2018-06-21	0	1.480	1.480	1.500	1.470	1.590	102,000	152,140	1.4916	1.462	1.462	1.482	1.452	1.571	103,244	1.4736	-1.99%
2018-06-20	0	1.510	1.490	1.510	1.510	1.540	54,000	82,140	1.5211	1.492	1.472	1.492	1.492	1.521	54,659	1.5028	0.00%
2018-06-19	0	1.510	1.500	1.510	1.500	1.560	56,000	84,980	1.5175	1.492	1.482	1.492	1.482	1.541	56,683	1.4992	-1.95%
2018-06-15	0	1.540	1.500	1.550	1.510	1.560	42,000	63,900	1.5214	1.521	1.482	1.531	1.492	1.541	42,512	1.5031	0.00%
2018-06-14	0	1.540	1.540	1.570	1.500	1.560	28,000	42,520	1.5186	1.521	1.521	1.551	1.482	1.541	28,341	1.5003	-0.65%
2018-06-13	0	1.550	1.520	1.560	1.520	1.550	56,000	85,420	1.5254	1.531	1.502	1.541	1.502	1.531	56,683	1.5070	0.65%
2018-06-12	0	1.540	1.520	1.580	1.530	1.630	14,000	22,020	1.5729	1.521	1.502	1.561	1.512	1.610	14,171	1.5539	-1.28%
2018-06-11	0	1.580	1.580	1.600	1.580	1.610	70,000	111,300	1.5900	1.541	1.541	1.561	1.541	1.570	71,762	1.5510	-0.63%
2018-06-08	0	1.590	1.530	1.590	1.580	1.610	178,000	284,060	1.5958	1.551	1.492	1.551	1.541	1.570	182,481	1.5567	0.63%
2018-06-07	0	1.580	1.580	1.600	1.550	1.610	400,000	632,560	1.5814	1.541	1.541	1.561	1.512	1.570	410,069	1.5426	2.60%
2018-06-06	0	1.540	1.540	1.570	1.540	1.550	102,000	157,800	1.5471	1.502	1.502	1.531	1.502	1.512	104,568	1.5091	-0.65%
2018-06-05	0	1.550	1.540	1.550	1.530	1.550	120,000	185,040	1.5420	1.512	1.502	1.512	1.492	1.512	123,021	1.5041	4.73%
2018-06-04	0	1.480	1.480	1.530	1.470	1.520	750,000	1,113,280	1.4844	1.444	1.444	1.492	1.434	1.483	768,879	1.4479	-0.67%
2018-06-01	0	1.490	1.480	1.500	1.490	1.490	46,000	68,540	1.4900	1.453	1.444	1.463	1.453	1.453	47,158	1.4534	-0.67%
2018-05-31	0	1.500	1.500	1.520	1.460	1.510	272,000	401,960	1.4778	1.463	1.463	1.483	1.424	1.473	278,847	1.4415	1.35%
2018-05-30	0	1.480	1.470	1.500	1.460	1.480	878,000	1,292,100	1.4716	1.444	1.434	1.463	1.424	1.444	900,101	1.4355	-3.27%
2018-05-29	0	1.530	1.510	1.540	1.530	1.550	24,000	36,900	1.5375	1.492	1.473	1.502	1.492	1.512	24,604	1.4997	-1.29%
2018-05-28	0	1.550	1.530	1.550	1.510	1.550	172,000	262,920	1.5286	1.512	1.492	1.512	1.473	1.512	176,330	1.4911	0.65%
2018-05-25	0	1.540	1.540	1.550	1.540	1.630	766,000	1,216,620	1.5883	1.502	1.502	1.512	1.502	1.590	785,282	1.5493	-2.53%
2018-05-24	0	1.580	1.560	1.580	1.560	1.630	708,000	1,110,100	1.5679	1.541	1.522	1.541	1.522	1.590	725,822	1.5294	-2.47%
2018-05-23	0	1.620	1.600	1.620	1.600	1.630	174,000	283,360	1.6285	1.580	1.561	1.580	1.561	1.590	178,380	1.5885	0.00%
2018-05-21	0	1.620	1.600	1.620	1.580	1.620	608,000	960,840	1.5803	1.580	1.561	1.580	1.541	1.580	623,305	1.5415	-0.61%
2018-05-18	0	1.630	1.600	1.630	1.590	1.640	44,000	70,220	1.5959	1.590	1.561	1.590	1.551	1.600	45,108	1.5567	0.62%
2018-05-17	0	1.620	1.600	1.620	1.610	1.630	24,000	38,720	1.6133	1.580	1.561	1.580	1.570	1.590	24,604	1.5737	0.00%
2018-05-16	0	1.620	1.610	1.620	1.610	1.620	104,000	167,720	1.6127	1.580	1.570	1.580	1.570	1.580	106,618	1.5731	-0.61%
2018-05-15	0	1.630	1.610	1.630	1.620	1.630	126,000	205,240	1.6289	1.590	1.570	1.590	1.580	1.590	129,172	1.5889	0.00%
2018-05-14	0	1.630	1.620	1.630	1.620	1.650	74,000	120,600	1.6297	1.590	1.580	1.590	1.580	1.609	75,863	1.5897	0.00%
2018-05-11	0	1.630	1.620	1.630	1.620	1.630	200,000	325,360	1.6268	1.590	1.580	1.590	1.580	1.590	205,034	1.5869	0.00%
2018-05-10	0	1.630	1.620	1.630	1.610	1.650	740,000	1,202,800	1.6254	1.590	1.580	1.590	1.570	1.609	758,627	1.5855	0.00%
2018-05-09	0	1.630	1.620	1.630	1.600	1.640	118,000	190,800	1.6169	1.590	1.580	1.590	1.561	1.600	120,970	1.5772	1.24%
2018-05-08	0	1.610	1.600	1.620	1.610	1.650	312,000	504,360	1.6165	1.570	1.561	1.580	1.570	1.609	319,854	1.5768	-0.62%
2018-05-07	0	1.620	1.610	1.620	1.590	1.630	64,000	103,180	1.6122	1.580	1.570	1.580	1.551	1.590	65,611	1.5726	1.25%
2018-05-04	0	1.600	1.580	1.620	1.590	1.620	116,000	186,000	1.6034	1.561	1.541	1.580	1.551	1.580	118,920	1.5641	-1.23%
2018-05-03	0	1.620	1.610	1.640	1.610	1.640	174,000	281,600	1.6184	1.580	1.570	1.600	1.570	1.600	178,380	1.5787	0.62%
2018-05-02	0	1.610	1.610	1.630	1.500	1.650	606,000	974,640	1.6083	1.570	1.570	1.590	1.463	1.609	621,254	1.5688	6.62%
2018-04-30	0	1.510	1.500	1.540	1.500	1.530	246,000	371,740	1.5111	1.473	1.463	1.502	1.463	1.492	252,192	1.4740	-1.31%
2018-04-27	0	1.530	1.510	1.530	1.480	1.570	836,000	1,268,020	1.5168	1.492	1.473	1.492	1.444	1.531	857,044	1.4795	-3.77%
2018-04-26	0	1.590	1.560	1.620	1.550	1.650	706,000	1,123,780	1.5918	1.551	1.522	1.580	1.512	1.609	723,771	1.5527	-1.24%
2018-04-25	0	1.610	1.610	1.630	1.590	1.670	374,000	608,880	1.6280	1.570	1.570	1.590	1.551	1.629	383,414	1.5880	-4.73%
2018-04-24	0	1.690	1.670	1.700	1.630	1.700	202,000	336,660	1.6666	1.649	1.629	1.658	1.590	1.658	207,085	1.6257	2.42%
2018-04-23	0	1.650	1.650	1.680	1.650	1.760	180,000	301,740	1.6763	1.609	1.609	1.639	1.609	1.717	184,531	1.6352	-2.94%
2018-04-20	0	1.700	1.670	1.710	1.670	1.760	448,000	765,580	1.7089	1.658	1.629	1.668	1.629	1.717	459,277	1.6669	-1.73%
2018-04-19	0	1.730	1.710	1.730	1.680	1.730	346,000	592,220	1.7116	1.688	1.668	1.688	1.639	1.688	354,710	1.6696	2.98%
2018-04-18	0	1.680	1.670	1.680	1.670	1.700	40,000	67,120	1.6780	1.639	1.629	1.639	1.629	1.658	41,007	1.6368	0.00%
2018-04-17	0	1.680	1.670	1.680	1.660	1.720	437,142	730,950	1.6721	1.639	1.629	1.639	1.619	1.678	448,146	1.6311	0.60%
2018-04-16	0	1.670	1.660	1.670	1.660	1.690	560,000	934,800	1.6693	1.629	1.619	1.629	1.619	1.649	574,096	1.6283	0.00%
2018-04-13	0	1.670	1.660	1.680	1.660	1.710	444,000	744,720	1.6773	1.629	1.619	1.639	1.619	1.668	455,176	1.6361	0.60%
2018-04-12	0	1.660	1.650	1.660	1.610	1.690	568,000	936,760	1.6492	1.619	1.609	1.619	1.570	1.649	582,298	1.6087	4.40%
2018-04-11	0	1.590	1.570	1.590	1.580	1.660	780,000	1,253,440	1.6070	1.551	1.531	1.551	1.541	1.619	799,634	1.5675	-3.05%
2018-04-10	0	1.640	1.640	1.650	1.630	1.810	2,514,000	4,265,020	1.6965	1.600	1.600	1.609	1.590	1.766	2,577,282	1.6549	-7.87%
2018-04-09	0	1.780	1.770	1.780	1.770	1.820	210,000	373,000	1.7762	1.736	1.727	1.736	1.727	1.775	215,286	1.7326	-0.56%
2018-04-06	0	1.790	1.770	1.790	1.760	1.800	388,000	691,380	1.7819	1.746	1.727	1.746	1.717	1.756	397,767	1.7382	0.56%
2018-04-04	0	1.780	1.770	1.780	1.760	1.870	1,090,000	1,961,060	1.7991	1.736	1.727	1.736	1.717	1.824	1,117,437	1.7550	-2.20%
2018-04-03	0	1.820	1.820	1.830	1.730	1.830	779,142	1,398,469	1.7949	1.775	1.775	1.785	1.688	1.785	798,755	1.7508	2.25%
2018-03-29	0	1.780	1.780	1.810	1.760	2.100	5,835,428	10,945,410	1.8757	1.736	1.736	1.766	1.717	2.048	5,982,317	1.8296	-17.21%
2018-03-28	0	2.150	2.140	2.150	2.130	2.190	1,114,000	2,394,180	2.1492	2.097	2.087	2.097	2.078	2.136	1,142,042	2.0964	-2.27%
2018-03-27	0	2.200	2.200	2.210	2.190	2.230	1,017,000	2,249,820	2.2122	2.146	2.146	2.156	2.136	2.175	1,042,600	2.1579	1.38%
2018-03-26	0	2.170	2.160	2.190	2.150	2.180	862,000	1,864,040	2.1625	2.117	2.107	2.136	2.097	2.126	883,698	2.1094	1.88%
2018-03-23	0	2.130	2.110	2.140	2.070	2.150	1,358,000	2,871,680	2.1146	2.078	2.058	2.087	2.019	2.097	1,392,184	2.0627	0.95%
2018-03-22	0	2.110	2.110	2.140	2.110	2.200	1,686,000	3,617,160	2.1454	2.058	2.058	2.087	2.058	2.146	1,728,440	2.0927	-4.09%
2018-03-21	0	2.200	2.170	2.200	2.170	2.260	1,544,285	3,406,332	2.2058	2.146	2.117	2.146	2.117	2.205	1,583,158	2.1516	1.38%
2018-03-20	0	2.170	2.160	2.170	2.070	2.240	2,428,000	5,259,020	2.1660	2.117	2.107	2.117	2.019	2.185	2,489,118	2.1128	-3.12%
2018-03-19	0	2.240	2.210	2.240	2.040	2.290	3,932,000	8,585,100	2.1834	2.185	2.156	2.185	1.990	2.234	4,030,976	2.1298	9.80%
2018-03-16	0	2.040	2.020	2.040	2.010	2.050	528,000	1,072,680	2.0316	1.990	1.970	1.990	1.961	2.000	541,291	1.9817	0.49%
2018-03-15	0	2.030	2.020	2.030	2.020	2.060	530,000	1,074,900	2.0281	1.980	1.970	1.980	1.970	2.009	543,341	1.9783	-1.46%
2018-03-14	0	2.060	2.040	2.060	2.010	2.100	642,000	1,311,280	2.0425	2.009	1.990	2.009	1.961	2.048	658,160	1.9923	0.00%
2018-03-13	0	2.060	2.050	2.060	1.940	2.060	4,129,800	8,337,993	2.0190	2.009	2.000	2.009	1.892	2.009	4,233,755	1.9694	5.10%
2018-03-12	0	1.960	1.950	1.960	1.810	2.000	3,336,000	6,488,320	1.9449	1.912	1.902	1.912	1.766	1.951	3,419,974	1.8972	8.89%
2018-03-09	0	1.800	1.800	1.810	1.800	1.850	3,238,000	5,864,380	1.8111	1.756	1.756	1.766	1.756	1.805	3,319,507	1.7666	0.00%
2018-03-08	0	1.800	1.780	1.800	1.780	1.850	1,620,000	2,942,920	1.8166	1.756	1.736	1.756	1.736	1.805	1,660,779	1.7720	1.12%
2018-03-07	0	1.780	1.770	1.780	1.700	1.830	1,574,000	2,801,380	1.7798	1.736	1.727	1.736	1.658	1.785	1,613,621	1.7361	4.71%
2018-03-06	0	1.700	1.700	1.710	1.680	1.700	449,800	759,156	1.6878	1.658	1.658	1.668	1.639	1.658	461,122	1.6463	0.00%
2018-03-05	0	1.700	1.670	1.700	1.660	1.700	824,000	1,389,400	1.6862	1.658	1.629	1.658	1.619	1.658	844,742	1.6448	1.19%
2018-03-02	0	1.680	1.680	1.690	1.670	1.720	646,571	1,090,096	1.6860	1.639	1.639	1.649	1.629	1.678	662,846	1.6446	0.00%
2018-03-01	0	1.680	1.680	1.700	1.680	1.710	416,000	703,580	1.6913	1.639	1.639	1.658	1.639	1.668	426,472	1.6498	-0.59%
2018-02-28	0	1.690	1.670	1.690	1.670	1.690	496,000	832,040	1.6775	1.649	1.629	1.649	1.629	1.649	508,485	1.6363	-0.59%
2018-02-27	0	1.700	1.690	1.700	1.670	1.720	3,760,000	6,329,340	1.6833	1.658	1.649	1.658	1.629	1.678	3,854,647	1.6420	-0.58%
2018-02-26	0	1.710	1.690	1.710	1.690	1.740	682,000	1,165,480	1.7089	1.668	1.649	1.668	1.649	1.697	699,167	1.6670	0.59%
2018-02-23	0	1.700	1.680	1.700	1.690	1.730	424,000	724,540	1.7088	1.658	1.639	1.658	1.649	1.688	434,673	1.6669	0.00%
2018-02-22	0	1.700	1.680	1.700	1.680	1.770	1,578,000	2,721,780	1.7248	1.658	1.639	1.658	1.639	1.727	1,617,721	1.6825	-0.58%
2018-02-21	0	1.710	1.700	1.710	1.660	1.730	774,000	1,313,440	1.6970	1.668	1.658	1.668	1.619	1.688	793,483	1.6553	1.18%
2018-02-20	0	1.690	1.690	1.700	1.640	1.730	636,000	1,066,780	1.6773	1.649	1.649	1.658	1.600	1.688	652,009	1.6361	1.20%
2018-02-15	0	1.670	1.670	1.690	1.650	1.690	512,000	858,760	1.6773	1.629	1.629	1.649	1.609	1.649	524,888	1.6361	0.60%
2018-02-14	0	1.660	1.660	1.670	1.650	1.710	262,000	437,900	1.6714	1.619	1.619	1.629	1.609	1.668	268,595	1.6303	-1.78%
2018-02-13	0	1.690	1.670	1.690	1.660	1.730	2,986,000	5,018,140	1.6806	1.649	1.629	1.649	1.619	1.688	3,061,164	1.6393	3.05%
2018-02-12	0	1.640	1.620	1.640	1.610	1.700	970,000	1,606,420	1.6561	1.600	1.580	1.600	1.570	1.658	994,417	1.6154	-1.20%
2018-02-09	0	1.660	1.640	1.660	1.620	1.710	1,438,000	2,385,100	1.6586	1.619	1.600	1.619	1.580	1.668	1,474,197	1.6179	-5.14%
2018-02-08	0	1.750	1.750	1.760	1.720	1.800	1,518,857	2,664,788	1.7545	1.707	1.707	1.717	1.678	1.756	1,557,090	1.7114	0.57%
2018-02-07	0	1.740	1.740	1.750	1.680	1.790	8,572,000	15,002,680	1.7502	1.697	1.697	1.707	1.639	1.746	8,787,774	1.7072	5.45%
2018-02-06	0	1.650	1.640	1.670	1.610	1.730	6,860,018	11,499,712	1.6763	1.609	1.600	1.629	1.570	1.688	7,032,698	1.6352	-2.94%
2018-02-05	0	1.700	1.700	1.720	1.380	1.720	9,179,137	14,606,169	1.5912	1.658	1.658	1.678	1.346	1.678	9,410,194	1.5522	18.88%
2018-02-02	0	1.430	1.420	1.430	1.380	1.430	2,621,342	3,693,543	1.4090	1.395	1.385	1.395	1.346	1.395	2,687,326	1.3744	4.38%
2018-02-01	0	1.370	1.370	1.380	1.360	1.400	630,000	867,760	1.3774	1.336	1.336	1.346	1.327	1.366	645,858	1.3436	-1.44%
2018-01-31	0	1.390	1.370	1.390	1.360	1.390	1,544,000	2,126,840	1.3775	1.356	1.336	1.356	1.327	1.356	1,582,866	1.3437	3.73%
2018-01-30	0	1.340	1.330	1.360	1.330	1.360	713,400	961,726	1.3481	1.307	1.297	1.327	1.297	1.327	731,358	1.3150	0.00%
2018-01-29	0	1.340	1.340	1.350	1.340	1.410	3,230,000	4,375,940	1.3548	1.307	1.307	1.317	1.307	1.375	3,311,306	1.3215	-3.60%
2018-01-26	0	1.390	1.380	1.390	1.350	1.460	3,973,100	5,594,645	1.4081	1.356	1.346	1.356	1.317	1.424	4,073,111	1.3736	4.51%
2018-01-25	0	1.330	1.320	1.350	1.330	1.360	1,746,000	2,336,220	1.3380	1.297	1.288	1.317	1.297	1.327	1,789,950	1.3052	-0.75%
2018-01-24	0	1.340	1.330	1.340	1.300	1.350	1,492,000	1,992,440	1.3354	1.307	1.297	1.307	1.268	1.317	1,529,557	1.3026	3.88%
2018-01-23	0	1.290	1.290	1.300	1.290	1.310	634,284	824,435	1.2998	1.258	1.258	1.268	1.258	1.278	650,250	1.2679	-1.53%
2018-01-22	0	1.310	1.290	1.310	1.290	1.310	268,000	346,760	1.2939	1.278	1.258	1.278	1.258	1.278	274,746	1.2621	0.00%
2018-01-19	0	1.310	1.300	1.320	1.290	1.320	480,000	624,880	1.3018	1.278	1.268	1.288	1.258	1.288	492,083	1.2699	-0.76%
2018-01-18	0	1.320	1.320	1.340	1.320	1.350	570,000	757,460	1.3289	1.288	1.288	1.307	1.288	1.317	584,348	1.2962	-0.75%
2018-01-17	0	1.330	1.330	1.350	1.330	1.360	426,000	574,040	1.3475	1.297	1.297	1.317	1.297	1.327	436,723	1.3144	-0.75%
2018-01-16	0	1.340	1.330	1.340	1.330	1.340	176,000	234,280	1.3311	1.307	1.297	1.307	1.297	1.307	180,430	1.2985	2.29%
2018-01-15	0	1.310	1.310	1.320	1.280	1.370	1,386,000	1,846,080	1.3319	1.278	1.278	1.288	1.249	1.336	1,420,888	1.2992	0.77%
2018-01-12	0	1.300	1.300	1.310	1.270	1.320	1,274,000	1,665,640	1.3074	1.268	1.268	1.278	1.239	1.288	1,306,069	1.2753	3.17%
2018-01-11	0	1.260	1.260	1.270	1.260	1.280	300,000	381,500	1.2717	1.229	1.229	1.239	1.229	1.249	307,552	1.2404	-1.56%
2018-01-10	0	1.280	1.270	1.280	1.250	1.280	694,800	882,764	1.2705	1.249	1.239	1.249	1.219	1.249	712,289	1.2393	2.40%
2018-01-09	0	1.250	1.250	1.260	1.230	1.260	230,000	286,300	1.2448	1.219	1.219	1.229	1.200	1.229	235,790	1.2142	0.81%
2018-01-08	0	1.240	1.230	1.240	1.220	1.280	1,262,000	1,580,620	1.2525	1.210	1.200	1.210	1.190	1.249	1,293,767	1.2217	-0.80%
2018-01-05	0	1.250	1.230	1.250	1.230	1.250	246,000	304,360	1.2372	1.219	1.200	1.219	1.200	1.219	252,192	1.2069	-0.79%
2018-01-04	0	1.260	1.240	1.260	1.240	1.280	1,970,000	2,461,740	1.2496	1.229	1.210	1.229	1.210	1.249	2,019,589	1.2189	-1.56%
2018-01-03	0	1.280	1.270	1.280	1.250	1.320	488,000	620,540	1.2716	1.249	1.239	1.249	1.219	1.288	500,284	1.2404	0.79%
2018-01-02	0	1.270	1.270	1.290	1.270	1.310	1,686,000	2,164,400	1.2837	1.239	1.239	1.258	1.239	1.278	1,728,440	1.2522	-0.78%
2017-12-29	0	1.280	1.260	1.290	1.270	1.290	152,000	193,120	1.2705	1.249	1.229	1.258	1.239	1.258	155,826	1.2393	0.79%
2017-12-28	0	1.270	1.260	1.270	1.260	1.290	528,000	668,800	1.2667	1.239	1.229	1.239	1.229	1.258	541,291	1.2356	-1.55%
2017-12-27	0	1.290	1.280	1.290	1.260	1.330	2,430,000	3,125,920	1.2864	1.258	1.249	1.258	1.229	1.297	2,491,168	1.2548	-3.73%
2017-12-22	0	1.340	1.330	1.340	1.320	1.350	434,000	580,440	1.3374	1.307	1.297	1.307	1.288	1.317	444,925	1.3046	1.52%
2017-12-21	0	1.320	1.320	1.340	1.310	1.360	2,735,711	3,623,452	1.3245	1.288	1.288	1.307	1.278	1.327	2,804,574	1.2920	0.00%
2017-12-20	0	1.320	1.310	1.320	1.310	1.340	994,000	1,310,520	1.3184	1.288	1.278	1.288	1.278	1.307	1,019,021	1.2861	0.76%
2017-12-19	0	1.310	1.300	1.320	1.250	1.360	3,184,000	4,203,380	1.3202	1.278	1.268	1.288	1.219	1.327	3,264,148	1.2877	4.80%
2017-12-18	0	1.250	1.240	1.260	1.220	1.250	190,000	235,320	1.2385	1.219	1.210	1.229	1.190	1.219	194,783	1.2081	1.63%
2017-12-15	0	1.230	1.210	1.240	1.190	1.230	2,470,000	2,972,760	1.2035	1.200	1.180	1.210	1.161	1.200	2,532,175	1.1740	0.00%
2017-12-14	0	1.230	1.220	1.230	1.210	1.240	146,000	178,500	1.2226	1.200	1.190	1.200	1.180	1.210	149,675	1.1926	1.65%
2017-12-13	0	1.210	1.210	1.220	1.200	1.220	354,000	427,820	1.2085	1.180	1.180	1.190	1.171	1.190	362,911	1.1789	0.00%
2017-12-12	0	1.210	1.180	1.210	1.180	1.270	1,242,000	1,507,560	1.2138	1.180	1.151	1.180	1.151	1.239	1,273,264	1.1840	-3.97%
2017-12-11	0	1.260	1.250	1.270	1.240	1.270	1,590,000	1,992,120	1.2529	1.229	1.219	1.239	1.210	1.239	1,630,023	1.2221	3.28%
2017-12-08	0	1.220	1.210	1.220	1.150	1.250	1,528,000	1,859,640	1.2170	1.190	1.180	1.190	1.122	1.219	1,566,463	1.1872	6.09%
2017-12-07	0	1.150	1.140	1.150	1.140	1.230	3,474,000	4,109,020	1.1828	1.122	1.112	1.122	1.112	1.200	3,561,447	1.1537	-5.74%
2017-12-06	0	1.220	1.220	1.230	1.180	1.330	3,818,000	4,828,400	1.2646	1.190	1.190	1.200	1.151	1.297	3,914,107	1.2336	-8.27%
2017-12-05	0	1.330	1.330	1.340	1.300	1.380	2,226,000	2,947,220	1.3240	1.297	1.297	1.307	1.268	1.346	2,282,033	1.2915	-3.62%
2017-12-04	0	1.380	1.370	1.380	1.360	1.400	1,512,000	2,064,140	1.3652	1.346	1.336	1.346	1.327	1.366	1,550,060	1.3317	-0.72%
2017-12-01	0	1.390	1.370	1.390	1.370	1.410	1,424,000	1,968,780	1.3826	1.356	1.336	1.356	1.336	1.375	1,459,845	1.3486	0.72%
2017-11-30	0	1.380	1.370	1.380	1.330	1.390	1,288,000	1,752,240	1.3604	1.346	1.336	1.346	1.297	1.356	1,320,422	1.3270	0.00%
2017-11-29	0	1.380	1.380	1.390	1.360	1.470	3,814,000	5,343,340	1.4010	1.346	1.346	1.356	1.327	1.434	3,910,006	1.3666	-4.17%
2017-11-28	0	1.440	1.430	1.450	1.380	1.470	2,304,000	3,298,920	1.4318	1.405	1.395	1.414	1.346	1.434	2,361,996	1.3967	3.60%
2017-11-27	0	1.390	1.390	1.400	1.360	1.440	3,104,000	4,358,180	1.4041	1.356	1.356	1.366	1.327	1.405	3,182,134	1.3696	-0.71%
2017-11-24	0	1.400	1.410	1.420	1.240	1.410	9,134,000	12,177,580	1.3332	1.366	1.375	1.385	1.210	1.375	9,363,921	1.3005	12.90%
2017-11-23	0	1.240	1.230	1.240	1.220	1.240	600,000	739,800	1.2330	1.210	1.200	1.210	1.190	1.210	615,103	1.2027	1.64%
2017-11-22	0	1.220	1.210	1.230	1.180	1.230	2,460,284	2,984,160	1.2129	1.190	1.180	1.200	1.151	1.200	2,522,214	1.1832	1.67%
2017-11-21	0	1.200	1.190	1.200	1.190	1.210	973,000	1,163,980	1.1963	1.171	1.161	1.171	1.161	1.180	997,492	1.1669	0.00%
2017-11-20	0	1.200	1.180	1.200	1.180	1.210	1,592,000	1,897,120	1.1917	1.171	1.151	1.171	1.151	1.180	1,632,074	1.1624	1.69%
2017-11-17	0	1.180	1.170	1.190	1.170	1.230	6,005,065	7,198,943	1.1988	1.151	1.141	1.161	1.141	1.200	6,156,224	1.1694	0.85%
2017-11-16	0	1.170	1.160	1.180	1.160	1.180	1,252,000	1,465,420	1.1705	1.141	1.132	1.151	1.132	1.151	1,283,515	1.1417	0.86%
2017-11-15	0	1.160	1.150	1.160	1.140	1.170	1,044,000	1,202,380	1.1517	1.132	1.122	1.132	1.112	1.141	1,070,280	1.1234	-0.85%
2017-11-14	0	1.170	1.160	1.170	1.150	1.180	1,504,000	1,755,080	1.1669	1.141	1.132	1.141	1.122	1.151	1,541,859	1.1383	0.86%
2017-11-13	0	1.160	1.150	1.160	1.150	1.160	1,805,721	2,082,464	1.1533	1.132	1.122	1.132	1.122	1.132	1,851,175	1.1249	1.75%
2017-11-10	0	1.140	1.130	1.140	1.100	1.160	4,711,100	5,332,090	1.1318	1.112	1.102	1.112	1.073	1.132	4,829,688	1.1040	3.64%
2017-11-09	0	1.100	1.100	1.110	1.080	1.110	616,000	676,840	1.0988	1.073	1.073	1.083	1.053	1.083	631,506	1.0718	0.00%
2017-11-08	0	1.100	1.090	1.100	1.090	1.110	2,098,000	2,306,240	1.0993	1.073	1.063	1.073	1.063	1.083	2,150,811	1.0723	-0.90%
2017-11-07	0	1.110	1.100	1.110	1.090	1.120	962,170	1,060,181	1.1019	1.083	1.073	1.083	1.063	1.092	986,390	1.0748	0.91%
2017-11-06	0	1.100	1.090	1.100	1.070	1.100	1,978,000	2,149,060	1.0865	1.073	1.063	1.073	1.044	1.073	2,027,790	1.0598	1.85%
2017-11-03	0	1.080	1.070	1.080	1.070	1.090	996,000	1,070,560	1.0749	1.053	1.044	1.053	1.044	1.063	1,021,071	1.0485	0.93%
2017-11-02	0	1.070	1.060	1.070	1.050	1.070	580,000	615,180	1.0607	1.044	1.034	1.044	1.024	1.044	594,600	1.0346	0.94%
2017-11-01	0	1.060	1.050	1.070	1.020	1.070	1,964,000	2,067,820	1.0529	1.034	1.024	1.044	0.995	1.044	2,013,438	1.0270	3.92%
2017-10-31	0	1.020	1.020	1.030	1.000	1.030	500,000	508,900	1.0178	0.995	0.995	1.005	0.975	1.005	512,586	0.9928	0.99%
2017-10-30	0	1.010	1.000	1.020	1.000	1.050	2,074,000	2,096,100	1.0107	0.985	0.975	0.995	0.975	1.024	2,126,207	0.9858	-2.88%
2017-10-27	0	1.040	1.040	1.050	1.030	1.100	3,015,371	3,178,919	1.0542	1.014	1.014	1.024	1.005	1.073	3,091,274	1.0284	-5.45%
2017-10-26	0	1.100	1.080	1.100	1.080	1.110	750,000	819,480	1.0926	1.073	1.053	1.073	1.053	1.083	768,879	1.0658	-0.90%
2017-10-25	0	1.110	1.100	1.110	1.090	1.120	930,000	1,027,520	1.1049	1.083	1.073	1.083	1.063	1.092	953,410	1.0777	0.91%
2017-10-24	0	1.100	1.090	1.100	1.080	1.110	1,884,000	2,058,040	1.0924	1.073	1.063	1.073	1.053	1.083	1,931,424	1.0656	-0.90%
2017-10-23	0	1.110	1.110	1.120	1.050	1.150	4,076,000	4,480,080	1.0991	1.083	1.083	1.092	1.024	1.122	4,178,601	1.0721	5.71%
2017-10-20	0	1.050	1.040	1.050	1.020	1.060	1,192,000	1,239,100	1.0395	1.024	1.014	1.024	0.995	1.034	1,222,005	1.0140	3.96%
2017-10-19	0	1.010	1.010	1.020	1.010	1.070	4,870,000	5,044,680	1.0359	0.985	0.985	0.995	0.985	1.044	4,992,588	1.0104	-3.81%
2017-10-18	0	1.050	1.040	1.050	1.040	1.070	1,559,342	1,635,613	1.0489	1.024	1.014	1.024	1.014	1.044	1,598,594	1.0232	-0.94%
2017-10-17	0	1.060	1.050	1.060	1.020	1.090	5,822,286	6,182,274	1.0618	1.034	1.024	1.034	0.995	1.063	5,968,844	1.0358	3.92%
2017-10-16	0	1.020	1.010	1.020	1.000	1.030	1,935,142	1,957,927	1.0118	0.995	0.985	0.995	0.975	1.005	1,983,853	0.9869	2.00%
2017-10-13	0	1.000	1.000	1.010	0.990	1.030	2,764,000	2,769,680	1.0021	0.975	0.975	0.985	0.966	1.005	2,833,575	0.9775	-0.99%
2017-10-12	0	1.010	1.010	1.020	0.950	1.050	16,095,950	16,048,132	0.9970	0.985	0.985	0.995	0.927	1.024	16,501,117	0.9725	8.60%
2017-10-11	0	0.930	0.930	0.940	0.880	0.960	7,794,000	7,217,500	0.9260	0.907	0.907	0.917	0.858	0.936	7,990,190	0.9033	4.49%
2017-10-10	0	0.890	0.880	0.890	0.860	0.890	1,492,000	1,312,920	0.8800	0.868	0.858	0.868	0.839	0.868	1,529,557	0.8584	3.49%
2017-10-09	0	0.860	0.850	0.870	0.860	0.880	1,164,000	1,005,500	0.8638	0.839	0.829	0.849	0.839	0.858	1,193,300	0.8426	-1.15%
2017-10-06	0	0.870	0.860	0.870	0.860	0.880	956,000	835,100	0.8735	0.849	0.839	0.849	0.839	0.858	980,064	0.8521	1.16%
2017-10-04	0	0.860	0.850	0.860	0.850	0.880	1,971,000	1,692,380	0.8586	0.839	0.829	0.839	0.829	0.858	2,020,614	0.8376	-1.15%
2017-10-03	0	0.870	0.870	0.880	0.870	0.900	1,788,000	1,580,660	0.8840	0.849	0.849	0.858	0.849	0.878	1,833,008	0.8623	-1.14%
2017-09-29	0	0.880	0.870	0.880	0.850	0.910	6,390,005	5,639,284	0.8825	0.858	0.849	0.858	0.829	0.888	6,550,854	0.8608	3.53%
2017-09-28	0	0.850	0.850	0.860	0.790	0.900	7,774,000	6,634,580	0.8534	0.829	0.829	0.839	0.771	0.878	7,969,687	0.8325	8.97%
2017-09-27	0	0.780	0.770	0.790	0.750	0.800	290,000	223,940	0.7722	0.761	0.751	0.771	0.732	0.780	297,300	0.7532	-2.50%
2017-09-26	0	0.800	0.790	0.800	0.800	0.810	98,000	79,260	0.8088	0.780	0.771	0.780	0.780	0.790	100,467	0.7889	0.00%
2017-09-25	0	0.800	0.780	0.800	0.770	0.800	588,860	464,576	0.7889	0.780	0.761	0.780	0.751	0.780	603,683	0.7696	2.56%
2017-09-22	0	0.780	0.780	0.790	0.780	0.800	500,000	398,000	0.7960	0.761	0.761	0.771	0.761	0.780	512,586	0.7765	-1.27%
2017-09-21	0	0.790	0.770	0.790	-	-	0	0	-	0.771	0.751	0.771	-	-	0	-	0.00%
2017-09-20	0	0.790	0.770	0.790	0.780	0.800	114,000	89,480	0.7849	0.771	0.751	0.771	0.761	0.780	116,870	0.7656	0.00%
2017-09-19	0	0.790	0.780	0.800	-	-	0	0	-	0.771	0.761	0.780	-	-	0	-	0.00%
2017-09-18	0	0.790	0.780	0.790	0.770	0.790	362,000	283,480	0.7831	0.771	0.761	0.771	0.751	0.771	371,112	0.7639	0.00%
2017-09-15	0	0.790	0.780	0.800	-	-	0	0	-	0.771	0.761	0.780	-	-	0	-	0.00%
2017-09-14	0	0.790	0.780	0.790	0.790	0.790	7,215	5,651	0.7832	0.771	0.761	0.771	0.771	0.771	7,397	0.7640	-1.25%
2017-09-13	0	0.800	0.780	0.800	0.780	0.800	34,000	26,620	0.7829	0.780	0.761	0.780	0.761	0.780	34,856	0.7637	1.27%
2017-09-12	0	0.790	0.780	0.800	0.790	0.800	250,000	198,000	0.7920	0.771	0.761	0.780	0.771	0.780	256,293	0.7726	-1.25%
2017-09-11	0	0.800	0.800	0.810	0.800	0.810	112,000	89,620	0.8002	0.780	0.780	0.790	0.780	0.790	114,819	0.7805	0.00%
2017-09-08	0	0.800	0.790	0.810	0.780	0.810	509,715	407,666	0.7998	0.780	0.771	0.790	0.761	0.790	522,546	0.7802	0.00%
2017-09-07	0	0.800	0.780	0.800	0.800	0.810	1,032,000	828,800	0.8031	0.780	0.761	0.780	0.780	0.790	1,057,977	0.7834	-1.23%
2017-09-06	0	0.810	0.800	0.810	0.810	0.820	336,000	272,840	0.8120	0.790	0.780	0.790	0.790	0.800	344,458	0.7921	-1.22%
2017-09-05	0	0.820	0.800	0.820	0.800	0.830	722,000	583,640	0.8084	0.800	0.780	0.800	0.780	0.810	740,174	0.7885	2.50%
2017-09-04	0	0.800	0.800	0.810	0.800	0.800	312,000	249,600	0.8000	0.780	0.780	0.790	0.780	0.780	319,854	0.7804	-1.23%
2017-09-01	0	0.810	0.800	0.810	0.800	0.820	582,000	467,720	0.8036	0.790	0.780	0.790	0.780	0.800	596,650	0.7839	1.25%
2017-08-31	0	0.800	0.790	0.810	0.800	0.810	322,000	258,300	0.8022	0.780	0.771	0.790	0.780	0.790	330,105	0.7825	-2.44%
2017-08-30	0	0.820	0.800	0.820	0.810	0.830	312,000	256,300	0.8215	0.800	0.780	0.800	0.790	0.810	319,854	0.8013	0.00%
2017-08-29	0	0.820	0.810	0.820	0.800	0.830	660,000	536,760	0.8133	0.800	0.790	0.800	0.780	0.810	676,614	0.7933	-1.20%
2017-08-28	0	0.830	0.820	0.830	0.810	0.850	528,000	436,860	0.8274	0.810	0.800	0.810	0.790	0.829	541,291	0.8071	2.47%
2017-08-25	0	0.810	0.810	0.820	0.810	0.810	786,000	635,960	0.8091	0.790	0.790	0.800	0.790	0.790	805,785	0.7892	0.00%
2017-08-24	0	0.810	0.790	0.820	0.790	0.820	1,076,000	864,720	0.8036	0.790	0.771	0.800	0.771	0.800	1,103,085	0.7839	5.19%
2017-08-22	0	0.770	0.770	0.780	0.770	0.800	234,000	180,600	0.7718	0.751	0.751	0.761	0.751	0.780	239,890	0.7528	-1.28%
2017-08-21	0	0.780	0.770	0.780	0.770	0.800	140,000	108,240	0.7731	0.761	0.751	0.761	0.751	0.780	143,524	0.7542	0.00%
2017-08-18	0	0.780	0.760	0.780	0.770	0.780	122,000	95,020	0.7789	0.761	0.741	0.761	0.751	0.761	125,071	0.7597	1.30%
2017-08-17	0	0.770	0.760	0.770	0.770	0.780	42,000	32,360	0.7705	0.751	0.741	0.751	0.751	0.761	43,057	0.7516	0.00%
2017-08-16	0	0.770	0.760	0.780	0.760	0.770	374,000	287,580	0.7689	0.751	0.741	0.761	0.741	0.751	383,414	0.7501	2.67%
2017-08-15	0	0.750	0.750	0.770	0.750	0.750	10,000	7,500	0.7500	0.732	0.732	0.751	0.732	0.732	10,252	0.7316	0.00%
2017-08-14	0	0.750	0.750	0.790	0.730	0.790	30,400	22,880	0.7526	0.732	0.732	0.771	0.712	0.771	31,165	0.7342	-1.32%
2017-08-11	0	0.760	0.740	0.770	0.760	0.760	20,000	15,200	0.7600	0.741	0.722	0.751	0.741	0.741	20,503	0.7413	-1.30%
2017-08-10	0	0.770	0.770	0.780	0.750	0.760	56,000	42,300	0.7554	0.751	0.751	0.761	0.732	0.741	57,410	0.7368	0.00%
2017-08-09	0	0.770	0.750	0.780	0.770	0.770	50,000	38,500	0.7700	0.751	0.732	0.761	0.751	0.751	51,259	0.7511	-1.28%
2017-08-08	0	0.780	0.780	0.790	0.760	0.780	954,000	725,680	0.7607	0.761	0.761	0.771	0.741	0.761	978,014	0.7420	0.00%
2017-08-07	0	0.780	0.760	0.780	0.770	0.800	686,000	529,300	0.7716	0.761	0.741	0.761	0.751	0.780	703,268	0.7526	0.00%
2017-08-04	0	0.780	0.780	0.790	0.780	0.780	180,000	140,400	0.7800	0.761	0.761	0.771	0.761	0.761	184,531	0.7608	0.00%
2017-08-03	0	0.780	0.770	0.790	0.770	0.780	12,000	9,340	0.7783	0.761	0.751	0.771	0.751	0.761	12,302	0.7592	0.00%
2017-08-02	0	0.780	0.780	0.790	0.760	0.790	1,302,000	1,014,420	0.7791	0.761	0.761	0.771	0.741	0.771	1,334,774	0.7600	-3.70%
2017-08-01	0	0.810	0.780	0.810	0.780	0.820	478,000	380,600	0.7962	0.790	0.761	0.790	0.761	0.800	490,032	0.7767	1.25%
2017-07-31	0	0.800	0.790	0.800	0.800	0.810	160,000	129,080	0.8068	0.780	0.771	0.780	0.780	0.790	164,028	0.7869	-2.44%
2017-07-28	0	0.820	0.810	0.820	0.820	0.830	136,000	111,540	0.8201	0.800	0.790	0.800	0.800	0.810	139,423	0.8000	0.00%
2017-07-27	0	0.820	0.800	0.820	0.800	0.820	1,088,571	883,305	0.8114	0.800	0.780	0.800	0.780	0.800	1,115,972	0.7915	1.23%
2017-07-26	0	0.810	0.790	0.810	0.770	0.820	866,000	690,340	0.7972	0.790	0.771	0.790	0.751	0.800	887,799	0.7776	2.53%
2017-07-25	0	0.790	0.760	0.790	0.780	0.800	66,000	52,000	0.7879	0.771	0.741	0.771	0.761	0.780	67,661	0.7685	2.60%
2017-07-24	0	0.770	0.750	0.790	-	-	0	0	-	0.751	0.732	0.771	-	-	0	-	0.00%
2017-07-21	0	0.770	0.760	0.770	0.750	0.780	106,000	81,520	0.7691	0.751	0.741	0.751	0.732	0.761	108,668	0.7502	1.32%
2017-07-20	0	0.760	0.750	0.760	0.750	0.760	27,000	20,380	0.7548	0.741	0.732	0.741	0.732	0.741	27,680	0.7363	-1.30%
2017-07-19	0	0.770	0.760	0.780	0.760	0.770	122,000	93,340	0.7651	0.751	0.741	0.761	0.741	0.751	125,071	0.7463	-1.28%
2017-07-18	0	0.780	0.770	0.790	0.760	0.780	62,000	47,940	0.7732	0.761	0.751	0.771	0.741	0.761	63,561	0.7542	1.30%
2017-07-17	0	0.770	0.740	0.790	0.750	0.770	661,407	501,684	0.7585	0.751	0.722	0.771	0.732	0.751	678,056	0.7399	4.05%
2017-07-14	0	0.740	0.740	0.750	0.730	0.740	14,000	10,240	0.7314	0.722	0.722	0.732	0.712	0.722	14,352	0.7135	-3.90%
2017-07-13	0	0.770	0.740	0.770	0.730	0.770	280,000	209,540	0.7484	0.751	0.722	0.751	0.712	0.751	287,048	0.7300	4.05%
2017-07-12	0	0.740	0.730	0.750	0.740	0.740	24,000	17,760	0.7400	0.722	0.712	0.732	0.722	0.722	24,604	0.7218	0.00%
2017-07-11	0	0.740	0.730	0.760	0.740	0.740	64,000	47,360	0.7400	0.722	0.712	0.741	0.722	0.722	65,611	0.7218	0.00%
2017-07-10	0	0.740	0.730	0.740	-	-	0	0	-	0.722	0.712	0.722	-	-	0	-	0.00%
2017-07-07	0	0.740	0.730	0.740	-	-	0	0	-	0.722	0.712	0.722	-	-	0	-	-1.33%
2017-07-06	0	0.750	0.730	0.750	0.730	0.750	214,000	156,760	0.7325	0.732	0.712	0.732	0.712	0.732	219,387	0.7145	2.74%
2017-07-05	0	0.730	0.730	0.750	0.720	0.720	100,000	72,000	0.7200	0.712	0.712	0.732	0.702	0.702	102,517	0.7023	0.00%
2017-07-04	0	0.730	0.720	0.740	0.730	0.750	126,000	93,380	0.7411	0.712	0.702	0.722	0.712	0.732	129,172	0.7229	-1.35%
2017-07-03	0	0.740	0.730	0.740	0.720	0.740	60,000	44,000	0.7333	0.722	0.712	0.722	0.702	0.722	61,510	0.7153	1.37%
2017-06-30	0	0.730	0.730	0.740	0.730	0.750	1,738,000	1,286,100	0.7400	0.712	0.712	0.722	0.712	0.732	1,781,749	0.7218	-1.35%
2017-06-29	0	0.740	0.740	0.760	0.740	0.740	60,000	44,400	0.7400	0.722	0.722	0.741	0.722	0.722	61,510	0.7218	1.37%
2017-06-28	0	0.730	0.710	0.750	-	-	0	0	-	0.712	0.693	0.732	-	-	0	-	0.00%
2017-06-27	0	0.730	0.730	0.750	0.730	0.730	160,650	117,248	0.7298	0.712	0.712	0.732	0.712	0.712	164,694	0.7119	-1.35%
2017-06-26	0	0.740	0.730	0.750	0.730	0.740	57,426	42,178	0.7345	0.722	0.712	0.732	0.712	0.722	58,872	0.7164	-1.33%
2017-06-23	0	0.750	0.710	0.760	-	-	0	0	-	0.732	0.693	0.741	-	-	0	-	0.00%
2017-06-22	0	0.750	0.720	0.770	-	-	0	0	-	0.732	0.702	0.751	-	-	0	-	0.00%
2017-06-21	0	0.750	0.730	0.750	0.720	0.750	255,000	188,690	0.7400	0.732	0.712	0.732	0.702	0.732	261,419	0.7218	1.35%
2017-06-20	0	0.740	0.720	0.740	-	-	0	0	-	0.722	0.702	0.722	-	-	0	-	0.00%
2017-06-19	0	0.740	0.720	0.750	0.740	0.750	116,000	86,920	0.7493	0.722	0.702	0.732	0.722	0.732	118,920	0.7309	0.00%
2017-06-16	0	0.740	0.710	0.760	-	-	0	0	-	0.722	0.693	0.741	-	-	0	-	0.00%
2017-06-15	0	0.740	0.710	0.760	-	-	0	0	-	0.722	0.693	0.741	-	-	0	-	0.00%
2017-06-14	0	0.740	0.710	0.750	-	-	0	0	-	0.722	0.693	0.732	-	-	0	-	0.00%
2017-06-13	0	0.740	0.770	0.780	0.710	0.740	4,000	2,900	0.7250	0.722	0.751	0.761	0.693	0.722	4,101	0.7072	4.96%
2017-06-12	0	0.720	0.720	0.740	0.720	0.760	318,000	231,540	0.7281	0.688	0.688	0.707	0.688	0.726	332,941	0.6954	-2.70%
2017-06-09	0	0.740	0.730	0.780	-	-	0	0	-	0.707	0.697	0.745	-	-	0	-	0.00%
2017-06-08	0	0.740	0.730	0.760	-	-	0	0	-	0.707	0.697	0.726	-	-	0	-	0.00%
2017-06-07	0	0.740	0.730	0.770	0.740	0.740	300,000	222,000	0.7400	0.707	0.697	0.735	0.707	0.707	314,095	0.7068	0.00%
2017-06-06	0	0.740	0.720	0.780	-	-	0	0	-	0.707	0.688	0.745	-	-	0	-	0.00%
2017-06-05	0	0.740	0.720	0.770	0.740	0.740	10,000	7,400	0.7400	0.707	0.688	0.735	0.707	0.707	10,470	0.7068	1.37%
2017-06-02	0	0.730	0.720	0.760	0.730	0.730	254,218	185,570	0.7300	0.697	0.688	0.726	0.697	0.697	266,162	0.6972	0.00%
2017-06-01	0	0.730	0.720	0.760	0.730	0.730	156,000	113,880	0.7300	0.697	0.688	0.726	0.697	0.697	163,330	0.6972	1.39%
2017-05-31	0	0.720	0.710	0.750	0.710	0.720	292,000	208,480	0.7140	0.688	0.678	0.716	0.678	0.688	305,719	0.6819	0.00%
2017-05-29	0	0.720	0.720	0.750	-	-	0	0	-	0.688	0.688	0.716	-	-	0	-	0.00%
2017-05-26	0	0.720	0.720	0.740	0.720	0.730	141,000	101,810	0.7221	0.688	0.688	0.707	0.688	0.697	147,625	0.6897	-1.37%
2017-05-25	0	0.730	0.730	0.750	0.720	0.760	338,000	248,900	0.7364	0.697	0.697	0.716	0.688	0.726	353,881	0.7033	-2.67%
2017-05-24	0	0.750	0.730	0.760	-	-	0	0	-	0.716	0.697	0.726	-	-	0	-	0.00%
2017-05-23	0	0.750	0.730	0.750	0.710	0.760	566,000	424,040	0.7492	0.716	0.697	0.716	0.678	0.726	592,593	0.7156	4.17%
2017-05-22	0	0.720	0.720	0.740	-	-	0	0	-	0.688	0.688	0.707	-	-	0	-	0.00%
2017-05-19	0	0.720	0.710	0.740	0.720	0.720	200,000	144,000	0.7200	0.688	0.678	0.707	0.688	0.688	209,397	0.6877	1.41%
2017-05-18	0	0.710	0.710	0.720	0.700	0.720	194,000	138,640	0.7146	0.678	0.678	0.688	0.669	0.688	203,115	0.6826	-2.74%
2017-05-17	0	0.730	0.700	0.750	0.730	0.730	10,000	7,300	0.7300	0.697	0.669	0.716	0.697	0.697	10,470	0.6972	1.39%
2017-05-16	0	0.720	0.690	0.750	-	-	0	0	-	0.688	0.659	0.716	-	-	0	-	0.00%
2017-05-15	0	0.720	0.710	0.750	0.720	0.740	90,000	64,940	0.7216	0.688	0.678	0.716	0.688	0.707	94,229	0.6892	-1.37%
2017-05-12	0	0.730	0.730	0.770	0.720	0.720	130,000	93,600	0.7200	0.697	0.697	0.735	0.688	0.688	136,108	0.6877	0.00%
2017-05-11	0	0.730	0.730	0.740	0.720	0.740	18,000	13,120	0.7289	0.697	0.697	0.707	0.688	0.707	18,846	0.6962	1.39%
2017-05-10	0	0.720	0.710	0.740	-	-	0	0	-	0.688	0.678	0.707	-	-	0	-	0.00%
2017-05-09	0	0.720	0.710	0.750	-	-	0	0	-	0.688	0.678	0.716	-	-	0	-	0.00%
2017-05-08	0	0.720	0.710	0.750	0.720	0.720	100,000	72,000	0.7200	0.688	0.678	0.716	0.688	0.688	104,698	0.6877	-1.37%
2017-05-05	0	0.730	0.720	0.750	0.730	0.730	20,000	14,600	0.7300	0.697	0.688	0.716	0.697	0.697	20,940	0.6972	1.39%
2017-05-04	0	0.720	0.710	0.740	0.720	0.720	35,200	25,296	0.7186	0.688	0.678	0.707	0.688	0.688	36,854	0.6864	0.00%
2017-05-02	0	0.720	0.720	0.750	0.720	0.720	20,000	14,400	0.7200	0.688	0.688	0.716	0.688	0.688	20,940	0.6877	-1.37%
2017-04-28	0	0.730	0.720	0.760	-	-	0	0	-	0.697	0.688	0.726	-	-	0	-	0.00%
2017-04-27	0	0.730	0.730	0.760	0.730	0.730	18,000	13,140	0.7300	0.697	0.697	0.726	0.697	0.697	18,846	0.6972	0.00%
2017-04-26	0	0.730	0.730	0.770	0.730	0.730	50,000	36,500	0.7300	0.697	0.697	0.735	0.697	0.697	52,349	0.6972	0.00%
2017-04-25	0	0.730	0.730	0.760	-	-	0	0	-	0.697	0.697	0.726	-	-	0	-	0.00%
2017-04-24	0	0.730	0.730	0.750	0.730	0.760	56,000	41,500	0.7411	0.697	0.697	0.716	0.697	0.726	58,631	0.7078	-1.35%
2017-04-21	0	0.740	0.720	0.740	-	-	0	0	-	0.707	0.688	0.707	-	-	0	-	0.00%
2017-04-20	0	0.740	0.740	0.760	0.730	0.760	192,000	142,000	0.7396	0.707	0.707	0.726	0.697	0.726	201,021	0.7064	1.37%
2017-04-19	0	0.730	0.720	0.730	0.720	0.760	34,000	25,120	0.7388	0.697	0.688	0.697	0.688	0.726	35,597	0.7057	1.39%
2017-04-18	0	0.720	0.720	0.740	0.720	0.730	38,000	27,540	0.7247	0.688	0.688	0.707	0.688	0.697	39,785	0.6922	-2.70%
2017-04-13	0	0.740	0.730	0.740	0.730	0.740	146,000	106,980	0.7327	0.707	0.697	0.707	0.697	0.707	152,860	0.6999	0.00%
2017-04-12	0	0.740	0.730	0.740	0.740	0.770	300,000	222,860	0.7429	0.707	0.697	0.707	0.707	0.735	314,095	0.7095	0.00%
2017-04-11	0	0.740	0.730	0.750	0.730	0.740	60,000	44,300	0.7383	0.707	0.697	0.716	0.697	0.707	62,819	0.7052	-1.33%
2017-04-10	0	0.750	0.740	0.750	0.740	0.750	308,000	228,740	0.7427	0.716	0.707	0.716	0.707	0.716	322,471	0.7093	0.00%
2017-04-07	0	0.750	0.740	0.760	0.740	0.750	459,000	341,690	0.7444	0.716	0.707	0.726	0.707	0.716	480,566	0.7110	-1.32%
2017-04-06	0	0.760	0.760	0.780	0.740	0.750	172,000	128,640	0.7479	0.726	0.726	0.745	0.707	0.716	180,081	0.7143	0.00%
2017-04-05	0	0.760	0.750	0.780	0.750	0.750	400,000	300,000	0.7500	0.726	0.716	0.745	0.716	0.716	418,794	0.7163	0.00%
2017-04-03	0	0.760	0.750	0.780	0.750	0.760	712,000	534,120	0.7502	0.726	0.716	0.745	0.716	0.726	745,453	0.7165	1.33%
2017-03-31	0	0.750	0.750	0.760	0.750	0.750	20,000	15,000	0.7500	0.716	0.716	0.726	0.716	0.716	20,940	0.7163	-2.60%
2017-03-30	0	0.770	0.740	0.770	-	-	0	0	-	0.735	0.707	0.735	-	-	0	-	0.00%
2017-03-29	0	0.770	0.740	0.770	0.740	0.790	8,000	6,100	0.7625	0.735	0.707	0.735	0.707	0.755	8,376	0.7283	1.32%
2017-03-28	0	0.760	0.740	0.780	0.750	0.760	342,000	256,900	0.7512	0.726	0.707	0.745	0.716	0.726	358,069	0.7175	0.00%
2017-03-27	0	0.760	0.750	0.780	0.760	0.760	58,000	44,080	0.7600	0.726	0.716	0.745	0.726	0.726	60,725	0.7259	0.00%
2017-03-24	0	0.760	0.760	0.780	0.760	0.760	100,000	76,000	0.7600	0.726	0.726	0.745	0.726	0.726	104,698	0.7259	1.33%
2017-03-23	0	0.750	0.740	0.760	0.750	0.770	192,000	145,340	0.7570	0.716	0.707	0.726	0.716	0.735	201,021	0.7230	-2.60%
2017-03-22	0	0.770	0.750	0.780	-	-	0	0	-	0.735	0.716	0.745	-	-	0	-	0.00%
2017-03-21	0	0.770	0.760	0.770	0.760	0.770	66,000	50,260	0.7615	0.735	0.726	0.735	0.726	0.735	69,101	0.7273	0.00%
2017-03-20	0	0.770	0.770	0.780	0.760	0.780	454,600	353,304	0.7772	0.735	0.735	0.745	0.726	0.745	475,959	0.7423	1.32%
2017-03-17	0	0.760	0.750	0.760	0.760	0.770	126,000	95,820	0.7605	0.726	0.716	0.726	0.726	0.735	131,920	0.7263	-1.30%
2017-03-16	0	0.770	0.770	0.780	0.760	0.770	8,400	6,412	0.7633	0.735	0.735	0.745	0.726	0.735	8,795	0.7291	0.00%
2017-03-15	0	0.770	0.760	0.770	0.770	0.770	50,000	38,500	0.7700	0.735	0.726	0.735	0.735	0.735	52,349	0.7354	0.00%
2017-03-14	0	0.770	0.770	0.780	0.770	0.770	10,000	7,700	0.7700	0.735	0.735	0.745	0.735	0.735	10,470	0.7354	-1.28%
2017-03-13	0	0.780	0.760	0.780	0.760	0.780	232,000	176,520	0.7609	0.745	0.726	0.745	0.726	0.745	242,900	0.7267	1.30%
2017-03-10	0	0.770	0.770	0.780	0.770	0.770	200,000	154,000	0.7700	0.735	0.735	0.745	0.735	0.735	209,397	0.7354	0.00%
2017-03-09	0	0.770	0.770	0.780	0.770	0.770	142,000	109,340	0.7700	0.735	0.735	0.745	0.735	0.735	148,672	0.7354	0.00%
2017-03-08	0	0.770	0.760	0.770	0.750	0.770	612,000	468,500	0.7655	0.735	0.726	0.735	0.716	0.735	640,754	0.7312	-2.53%
2017-03-07	0	0.790	0.770	0.800	0.770	0.790	26,000	20,100	0.7731	0.755	0.735	0.764	0.735	0.755	27,222	0.7384	-1.25%
2017-03-06	0	0.800	0.780	0.800	0.770	0.830	290,000	224,500	0.7741	0.764	0.745	0.764	0.735	0.793	303,625	0.7394	1.27%
2017-03-03	0	0.790	0.780	0.800	0.790	0.830	144,000	114,800	0.7972	0.755	0.745	0.764	0.755	0.793	150,766	0.7614	0.00%
2017-03-02	0	0.790	0.780	0.790	-	-	0	0	-	0.755	0.745	0.755	-	-	0	-	0.00%
2017-03-01	0	0.790	0.780	0.790	0.770	0.830	18,000	14,240	0.7911	0.755	0.745	0.755	0.735	0.793	18,846	0.7556	-1.25%
2017-02-28	0	0.800	0.780	0.810	0.780	0.800	80,000	62,580	0.7823	0.764	0.745	0.774	0.745	0.764	83,759	0.7471	-1.23%
2017-02-27	0	0.810	0.780	0.810	0.770	0.810	52,571	41,202	0.7837	0.774	0.745	0.774	0.735	0.774	55,041	0.7486	2.53%
2017-02-24	0	0.790	0.780	0.800	0.780	0.790	4,000	3,140	0.7850	0.755	0.745	0.764	0.745	0.755	4,188	0.7498	-1.25%
2017-02-23	0	0.800	0.790	0.800	0.780	0.820	120,000	94,960	0.7913	0.764	0.755	0.764	0.745	0.783	125,638	0.7558	2.56%
2017-02-22	0	0.780	0.770	0.780	0.770	0.820	106,000	82,400	0.7774	0.745	0.735	0.745	0.735	0.783	110,980	0.7425	0.00%
2017-02-21	0	0.780	0.760	0.790	0.770	0.780	201,000	154,770	0.7700	0.745	0.726	0.755	0.735	0.745	210,444	0.7354	-1.27%
2017-02-20	0	0.790	0.770	0.790	0.780	0.830	24,000	19,260	0.8025	0.755	0.735	0.755	0.745	0.793	25,128	0.7665	-1.25%
2017-02-17	0	0.800	0.780	0.800	0.770	0.820	564,000	435,020	0.7713	0.764	0.745	0.764	0.735	0.783	590,499	0.7367	3.90%
2017-02-16	0	0.770	0.770	0.780	0.770	0.770	20,000	15,400	0.7700	0.735	0.735	0.745	0.735	0.735	20,940	0.7354	-1.28%
2017-02-15	0	0.780	0.770	0.780	0.770	0.790	186,000	144,820	0.7786	0.745	0.735	0.745	0.735	0.755	194,739	0.7437	-2.50%
2017-02-14	0	0.800	0.790	0.800	0.770	0.820	602,000	469,660	0.7802	0.764	0.755	0.764	0.735	0.783	630,284	0.7452	3.90%
2017-02-13	0	0.770	0.760	0.780	0.750	0.780	1,478,000	1,132,600	0.7663	0.735	0.726	0.745	0.716	0.745	1,547,443	0.7319	-2.53%
2017-02-10	0	0.790	0.790	0.820	-	-	0	0	-	0.755	0.755	0.783	-	-	0	-	0.00%
2017-02-09	0	0.790	0.780	0.800	0.790	0.790	130,000	102,700	0.7900	0.755	0.745	0.764	0.755	0.755	136,108	0.7545	0.00%
2017-02-08	0	0.790	0.790	0.800	-	-	0	0	-	0.755	0.755	0.764	-	-	0	-	0.00%
2017-02-07	0	0.790	0.780	0.820	0.790	0.790	36,000	28,440	0.7900	0.755	0.745	0.783	0.755	0.755	37,691	0.7545	0.00%
2017-02-06	0	0.790	0.780	0.790	0.790	0.790	40,000	31,600	0.7900	0.755	0.745	0.755	0.755	0.755	41,879	0.7545	0.00%
2017-02-03	0	0.790	0.780	0.800	0.780	0.790	58,000	45,780	0.7893	0.755	0.745	0.764	0.745	0.755	60,725	0.7539	0.00%
2017-02-02	0	0.790	0.790	0.810	0.790	0.820	184,000	147,420	0.8012	0.755	0.755	0.774	0.755	0.783	192,645	0.7652	-1.25%
2017-02-01	0	0.800	0.790	0.800	-	-	0	0	-	0.764	0.755	0.764	-	-	0	-	0.00%
2017-01-27	0	0.800	0.790	0.810	-	-	0	0	-	0.764	0.755	0.774	-	-	0	-	0.00%
2017-01-26	0	0.800	0.790	0.800	0.800	0.810	116,000	92,840	0.8003	0.764	0.755	0.764	0.764	0.774	121,450	0.7644	0.00%
2017-01-25	0	0.800	0.790	0.800	0.800	0.820	276,000	221,580	0.8028	0.764	0.755	0.764	0.764	0.783	288,968	0.7668	1.27%
2017-01-24	0	0.790	0.780	0.800	0.790	0.800	70,000	55,500	0.7929	0.755	0.745	0.764	0.755	0.764	73,289	0.7573	0.00%
2017-01-23	0	0.790	0.780	0.790	0.780	0.800	114,000	89,140	0.7819	0.755	0.745	0.755	0.745	0.764	119,356	0.7468	1.28%
2017-01-20	0	0.780	0.770	0.780	-	-	0	0	-	0.745	0.735	0.745	-	-	0	-	0.00%
2017-01-19	0	0.780	0.770	0.780	0.780	0.780	132,000	102,960	0.7800	0.745	0.735	0.745	0.745	0.745	138,202	0.7450	0.00%
2017-01-18	0	0.780	0.770	0.790	0.770	0.780	558,000	434,240	0.7782	0.745	0.735	0.755	0.735	0.745	584,217	0.7433	-1.27%
2017-01-17	0	0.790	0.780	0.790	0.780	0.790	102,000	80,180	0.7861	0.755	0.745	0.755	0.745	0.755	106,792	0.7508	0.00%
2017-01-16	0	0.790	0.790	0.800	0.780	0.790	96,000	75,020	0.7815	0.755	0.755	0.764	0.745	0.755	100,510	0.7464	0.00%
2017-01-13	0	0.790	0.780	0.800	-	-	0	0	-	0.755	0.745	0.764	-	-	0	-	0.00%
2017-01-12	0	0.790	0.790	0.800	0.770	0.800	308,000	240,840	0.7819	0.755	0.755	0.764	0.735	0.764	322,471	0.7469	0.00%
2017-01-11	0	0.790	0.790	0.800	0.790	0.790	48,000	37,920	0.7900	0.755	0.755	0.764	0.755	0.755	50,255	0.7545	0.00%
2017-01-10	0	0.790	0.780	0.810	-	-	0	0	-	0.755	0.745	0.774	-	-	0	-	0.00%
2017-01-09	0	0.790	0.780	0.800	0.790	0.790	112,571	88,913	0.7898	0.755	0.745	0.764	0.755	0.755	117,860	0.7544	1.28%
2017-01-06	0	0.780	0.780	0.800	0.780	0.780	202,000	157,560	0.7800	0.745	0.745	0.764	0.745	0.745	211,491	0.7450	-2.50%
2017-01-05	0	0.800	0.790	0.800	0.800	0.800	50,000	40,000	0.8000	0.764	0.755	0.764	0.764	0.764	52,349	0.7641	1.27%
2017-01-04	0	0.790	0.770	0.800	-	-	0	0	-	0.755	0.735	0.764	-	-	0	-	0.00%
2017-01-03	0	0.790	0.780	0.810	0.790	0.790	4,400	3,460	0.7864	0.755	0.745	0.774	0.755	0.755	4,607	0.7511	0.00%
2016-12-30	0	0.790	0.780	0.800	0.790	0.790	100,000	79,000	0.7900	0.755	0.745	0.764	0.755	0.755	104,698	0.7545	0.00%
2016-12-29	0	0.790	0.790	0.800	0.790	0.800	64,000	51,060	0.7978	0.755	0.755	0.764	0.755	0.764	67,007	0.7620	-1.25%
2016-12-28	0	0.800	0.790	0.810	0.790	0.810	172,000	137,700	0.8006	0.764	0.755	0.774	0.755	0.774	180,081	0.7647	0.00%
2016-12-23	0	0.800	0.790	0.800	0.790	0.800	30,000	23,980	0.7993	0.764	0.755	0.764	0.755	0.764	31,410	0.7635	1.27%
2016-12-22	0	0.790	0.780	0.800	0.780	0.830	646,000	513,540	0.7950	0.755	0.745	0.764	0.745	0.793	676,352	0.7593	3.95%
2016-12-21	0	0.760	0.750	0.770	0.760	0.760	114,000	86,640	0.7600	0.726	0.716	0.735	0.726	0.726	119,356	0.7259	-1.30%
2016-12-20	0	0.770	0.750	0.770	0.760	0.770	32,000	24,340	0.7606	0.735	0.716	0.735	0.726	0.735	33,503	0.7265	-1.28%
2016-12-19	0	0.780	0.760	0.780	0.750	0.790	37,800	28,678	0.7587	0.745	0.726	0.745	0.716	0.755	39,576	0.7246	2.63%
2016-12-16	0	0.760	0.760	0.790	0.760	0.820	26,000	20,000	0.7692	0.726	0.726	0.755	0.726	0.783	27,222	0.7347	-2.56%
2016-12-15	0	0.780	0.760	0.780	-	-	0	0	-	0.745	0.726	0.745	-	-	0	-	-2.50%
2016-12-14	0	0.800	0.760	0.800	0.760	0.810	544,000	418,840	0.7699	0.764	0.726	0.764	0.726	0.774	569,559	0.7354	2.56%
2016-12-13	0	0.780	0.770	0.780	0.760	0.780	172,000	130,760	0.7602	0.745	0.735	0.745	0.726	0.745	180,081	0.7261	0.00%
2016-12-12	0	0.780	0.770	0.790	0.780	0.790	210,000	164,300	0.7824	0.745	0.735	0.755	0.745	0.755	219,867	0.7473	-2.50%
2016-12-09	0	0.800	0.790	0.800	0.790	0.800	90,000	71,300	0.7922	0.764	0.755	0.764	0.755	0.764	94,229	0.7567	0.00%
2016-12-08	0	0.800	0.790	0.800	0.790	0.820	828,000	659,140	0.7961	0.764	0.755	0.764	0.755	0.783	866,903	0.7603	-2.44%
2016-12-07	0	0.820	0.800	0.820	0.800	0.830	604,000	490,980	0.8129	0.783	0.764	0.783	0.764	0.793	632,378	0.7764	1.23%
2016-12-06	0	0.810	0.810	0.820	0.800	0.830	908,000	735,040	0.8095	0.774	0.774	0.783	0.764	0.793	950,662	0.7732	1.25%
2016-12-05	0	0.800	0.780	0.800	0.790	0.820	618,000	491,640	0.7955	0.764	0.745	0.764	0.755	0.783	647,036	0.7598	2.56%
2016-12-02	0	0.780	0.780	0.790	0.780	0.790	552,000	430,620	0.7801	0.745	0.745	0.755	0.745	0.755	577,935	0.7451	-2.50%
2016-12-01	0	0.800	0.790	0.800	0.770	0.820	2,652,000	2,120,820	0.7997	0.764	0.755	0.764	0.735	0.783	2,776,602	0.7638	5.26%
2016-11-30	0	0.760	0.760	0.770	0.760	0.770	324,000	247,640	0.7643	0.726	0.726	0.735	0.726	0.735	339,223	0.7300	-1.30%
2016-11-29	0	0.770	0.770	0.780	0.750	0.780	60,000	45,620	0.7603	0.735	0.735	0.745	0.716	0.745	62,819	0.7262	0.00%
2016-11-28	0	0.770	0.750	0.770	0.770	0.780	352,000	273,060	0.7757	0.735	0.716	0.735	0.735	0.745	368,538	0.7409	1.32%
2016-11-25	0	0.760	0.750	0.770	0.750	0.770	350,000	265,820	0.7595	0.726	0.716	0.735	0.716	0.735	366,444	0.7254	0.00%
2016-11-24	0	0.760	0.760	0.770	0.760	0.760	464,000	352,640	0.7600	0.726	0.726	0.735	0.726	0.726	485,801	0.7259	0.00%
2016-11-23	0	0.760	0.760	0.770	0.760	0.760	6,000	4,560	0.7600	0.726	0.726	0.735	0.726	0.726	6,282	0.7259	0.00%
2016-11-22	0	0.760	0.760	0.770	0.760	0.770	158,000	120,180	0.7606	0.726	0.726	0.735	0.726	0.735	165,423	0.7265	0.00%
2016-11-21	0	0.760	0.760	0.770	0.760	0.760	320,000	243,200	0.7600	0.726	0.726	0.735	0.726	0.726	335,035	0.7259	-1.30%
2016-11-18	0	0.770	0.760	0.770	0.760	0.770	230,000	175,000	0.7609	0.735	0.726	0.735	0.726	0.735	240,806	0.7267	1.32%
2016-11-17	0	0.760	0.750	0.760	0.730	0.770	318,000	240,060	0.7549	0.726	0.716	0.726	0.697	0.735	332,941	0.7210	2.70%
2016-11-16	0	0.740	0.730	0.750	-	-	0	0	-	0.707	0.697	0.716	-	-	0	-	0.00%
2016-11-15	0	0.740	0.730	0.750	0.740	0.750	154,000	114,460	0.7432	0.707	0.697	0.716	0.707	0.716	161,236	0.7099	-1.33%
2016-11-14	0	0.750	0.730	0.750	0.750	0.750	14,000	10,500	0.7500	0.716	0.697	0.716	0.716	0.716	14,658	0.7163	0.00%
2016-11-11	0	0.750	0.730	0.750	-	-	0	0	-	0.716	0.697	0.716	-	-	0	-	0.00%
2016-11-10	0	0.750	0.740	0.750	0.750	0.750	162,000	121,500	0.7500	0.716	0.707	0.716	0.716	0.716	169,611	0.7163	0.00%
2016-11-09	0	0.750	0.730	0.750	0.720	0.750	508,000	374,860	0.7379	0.716	0.697	0.716	0.688	0.716	531,868	0.7048	-2.60%
2016-11-08	0	0.770	0.750	0.770	0.750	0.770	304,000	228,180	0.7506	0.735	0.716	0.735	0.716	0.735	318,283	0.7169	2.67%
2016-11-07	0	0.750	0.750	0.770	0.750	0.770	218,000	165,700	0.7601	0.716	0.716	0.735	0.716	0.735	228,243	0.7260	-2.60%
2016-11-04	0	0.770	0.750	0.770	-	-	0	0	-	0.735	0.716	0.735	-	-	0	-	0.00%
2016-11-03	0	0.770	0.760	0.770	0.760	0.770	118,000	89,760	0.7607	0.735	0.726	0.735	0.726	0.735	123,544	0.7265	0.00%
2016-11-02	0	0.770	0.760	0.770	0.740	0.780	1,712,000	1,310,680	0.7656	0.735	0.726	0.735	0.707	0.745	1,792,437	0.7312	2.67%
2016-11-01	0	0.750	0.740	0.750	0.710	0.760	1,836,000	1,354,620	0.7378	0.716	0.707	0.716	0.678	0.726	1,922,263	0.7047	4.17%
2016-10-31	0	0.720	0.710	0.720	0.710	0.720	180,000	128,900	0.7161	0.688	0.678	0.688	0.678	0.688	188,457	0.6840	1.41%
2016-10-28	0	0.710	0.710	0.720	0.710	0.720	378,000	270,740	0.7162	0.678	0.678	0.688	0.678	0.688	395,760	0.6841	1.43%
2016-10-27	0	0.700	0.700	0.720	0.700	0.700	50,000	35,000	0.7000	0.669	0.669	0.688	0.669	0.669	52,349	0.6686	0.00%
2016-10-26	0	0.700	0.700	0.710	0.690	0.700	220,000	153,900	0.6995	0.669	0.669	0.678	0.659	0.669	230,337	0.6682	0.00%
2016-10-25	0	0.700	0.700	0.710	0.700	0.710	152,000	106,420	0.7001	0.669	0.669	0.678	0.669	0.678	159,142	0.6687	-2.78%
2016-10-24	0	0.720	0.700	0.720	0.700	0.720	138,000	98,620	0.7146	0.688	0.669	0.688	0.669	0.688	144,484	0.6826	4.35%
2016-10-20	0	0.690	0.690	0.710	0.690	0.700	100,000	69,560	0.6956	0.659	0.659	0.678	0.659	0.669	104,698	0.6644	-1.43%
2016-10-19	0	0.700	0.690	0.710	0.700	0.700	10,000	7,000	0.7000	0.669	0.659	0.678	0.669	0.669	10,470	0.6686	0.00%
2016-10-18	0	0.700	0.700	0.720	0.700	0.730	498,000	349,780	0.7024	0.669	0.669	0.688	0.669	0.697	521,398	0.6709	1.45%
2016-10-17	0	0.690	0.680	0.700	0.690	0.690	120,000	82,720	0.6893	0.659	0.649	0.669	0.659	0.659	125,638	0.6584	-1.43%
2016-10-14	0	0.700	0.700	0.720	0.700	0.710	200,000	140,020	0.7001	0.669	0.669	0.688	0.669	0.678	209,397	0.6687	-4.11%
2016-10-13	0	0.730	0.690	0.730	0.700	0.730	204,000	143,900	0.7054	0.697	0.659	0.697	0.669	0.697	213,585	0.6737	1.39%
2016-10-12	0	0.720	0.700	0.720	-	-	0	0	-	0.688	0.669	0.688	-	-	0	-	0.00%
2016-10-11	0	0.720	0.690	0.720	0.700	0.730	158,000	111,100	0.7032	0.688	0.659	0.688	0.669	0.697	165,423	0.6716	2.86%
2016-10-07	0	0.700	0.700	0.710	0.690	0.720	818,000	576,540	0.7048	0.669	0.669	0.678	0.659	0.688	856,433	0.6732	-1.41%
2016-10-06	0	0.710	0.700	0.720	0.710	0.720	682,000	484,860	0.7109	0.678	0.669	0.688	0.678	0.688	714,043	0.6790	-1.39%
2016-10-05	0	0.720	0.720	0.730	0.720	0.730	326,000	235,340	0.7219	0.688	0.688	0.697	0.688	0.697	341,317	0.6895	0.00%
2016-10-04	0	0.720	0.720	0.730	0.720	0.730	188,000	135,860	0.7227	0.688	0.688	0.697	0.688	0.697	196,833	0.6902	-1.37%
2016-10-03	0	0.730	0.720	0.730	0.720	0.740	426,000	309,000	0.7254	0.697	0.688	0.697	0.688	0.707	446,015	0.6928	1.39%
2016-09-30	0	0.720	0.710	0.730	0.710	0.740	3,294,000	2,370,760	0.7197	0.688	0.678	0.697	0.678	0.707	3,448,766	0.6874	-1.37%
2016-09-29	0	0.730	0.730	0.740	0.730	0.740	144,000	105,520	0.7328	0.697	0.697	0.707	0.697	0.707	150,766	0.6999	0.00%
2016-09-28	0	0.730	0.730	0.740	0.730	0.740	352,000	257,460	0.7314	0.697	0.697	0.707	0.697	0.707	368,538	0.6986	-1.35%
2016-09-27	0	0.740	0.730	0.740	0.730	0.750	944,100	695,570	0.7368	0.707	0.697	0.707	0.697	0.716	988,458	0.7037	2.78%
2016-09-26	0	0.720	0.710	0.730	0.720	0.720	250,000	180,000	0.7200	0.688	0.678	0.697	0.688	0.688	261,746	0.6877	-1.37%
2016-09-23	0	0.730	0.730	0.750	0.730	0.780	3,594,000	2,707,240	0.7533	0.697	0.697	0.716	0.697	0.745	3,762,861	0.7195	1.39%
2016-09-22	0	0.720	0.700	0.720	0.710	0.720	420,000	298,240	0.7101	0.688	0.669	0.688	0.678	0.688	439,733	0.6782	2.86%
2016-09-21	0	0.700	0.700	0.710	0.700	0.700	48,000	33,600	0.7000	0.669	0.669	0.678	0.669	0.669	50,255	0.6686	1.45%
2016-09-20	0	0.690	0.690	0.700	0.690	0.710	402,000	279,220	0.6946	0.659	0.659	0.669	0.659	0.678	420,888	0.6634	-1.43%
2016-09-19	0	0.700	0.700	0.710	0.700	0.720	276,000	195,200	0.7072	0.669	0.669	0.678	0.669	0.688	288,968	0.6755	0.00%
2016-09-15	0	0.700	0.680	0.700	0.680	0.700	44,000	30,700	0.6977	0.669	0.649	0.669	0.649	0.669	46,067	0.6664	4.48%
2016-09-14	0	0.670	0.670	0.700	0.670	0.690	100,000	67,280	0.6728	0.640	0.640	0.669	0.640	0.659	104,698	0.6426	-1.47%
2016-09-13	0	0.680	0.670	0.690	0.680	0.680	8,000	5,440	0.6800	0.649	0.640	0.659	0.649	0.649	8,376	0.6495	0.00%
2016-09-12	0	0.680	0.670	0.680	0.660	0.690	282,000	189,920	0.6735	0.649	0.640	0.649	0.630	0.659	295,250	0.6433	-2.86%
2016-09-09	0	0.700	0.690	0.700	0.680	0.700	252,000	172,880	0.6860	0.669	0.659	0.669	0.649	0.669	263,840	0.6552	1.45%
2016-09-08	0	0.690	0.690	0.700	0.690	0.690	30,000	20,700	0.6900	0.659	0.659	0.669	0.659	0.659	31,410	0.6590	-1.43%
2016-09-07	0	0.700	0.700	0.710	0.700	0.720	442,000	311,320	0.7043	0.669	0.669	0.678	0.669	0.688	462,767	0.6727	1.45%
2016-09-06	0	0.690	0.680	0.700	0.690	0.690	64,000	44,160	0.6900	0.659	0.649	0.669	0.659	0.659	67,007	0.6590	0.00%
2016-09-05	0	0.690	0.680	0.690	0.690	0.690	28,000	19,320	0.6900	0.659	0.649	0.659	0.659	0.659	29,316	0.6590	-1.43%
2016-09-02	0	0.700	0.670	0.700	-	-	0	0	-	0.669	0.640	0.669	-	-	0	-	0.00%
2016-09-01	0	0.700	0.670	0.710	0.680	0.700	200,000	137,300	0.6865	0.669	0.640	0.678	0.649	0.669	209,397	0.6557	4.48%
2016-08-31	0	0.670	0.670	0.680	0.670	0.690	124,000	83,580	0.6740	0.640	0.640	0.649	0.640	0.659	129,826	0.6438	-2.90%
2016-08-30	0	0.690	0.690	0.700	0.690	0.700	506,000	351,200	0.6941	0.659	0.659	0.669	0.659	0.669	529,774	0.6629	0.00%
2016-08-29	0	0.690	0.690	0.700	0.690	0.690	36,000	24,900	0.6917	0.659	0.659	0.669	0.659	0.659	37,691	0.6606	0.00%
2016-08-26	0	0.690	0.680	0.700	0.680	0.690	142,000	97,960	0.6899	0.659	0.649	0.669	0.649	0.659	148,672	0.6589	0.00%
2016-08-25	0	0.690	0.690	0.700	0.680	0.680	38,000	25,840	0.6800	0.659	0.659	0.669	0.649	0.649	39,785	0.6495	0.00%
2016-08-24	0	0.690	0.680	0.700	0.680	0.690	40,000	27,300	0.6825	0.659	0.649	0.669	0.649	0.659	41,879	0.6519	1.47%
2016-08-23	0	0.680	0.680	0.690	0.680	0.690	140,000	95,300	0.6807	0.649	0.649	0.659	0.649	0.659	146,578	0.6502	0.00%
2016-08-22	0	0.680	0.680	0.690	-	-	0	0	-	0.649	0.649	0.659	-	-	0	-	0.00%
2016-08-19	0	0.680	0.680	0.690	0.670	0.690	312,000	211,400	0.6776	0.649	0.649	0.659	0.640	0.659	326,659	0.6472	1.49%
2016-08-18	0	0.670	0.670	0.690	0.670	0.670	116,000	77,720	0.6700	0.640	0.640	0.659	0.640	0.640	121,450	0.6399	0.00%
2016-08-17	0	0.670	0.670	0.690	0.670	0.680	126,000	84,780	0.6729	0.640	0.640	0.659	0.640	0.649	131,920	0.6427	0.00%
2016-08-16	0	0.670	0.670	0.690	0.670	0.710	862,000	593,960	0.6890	0.640	0.640	0.659	0.640	0.678	902,500	0.6581	0.00%
2016-08-15	0	0.670	0.660	0.670	0.670	0.680	144,000	97,760	0.6789	0.640	0.630	0.640	0.640	0.649	150,766	0.6484	-1.47%
2016-08-12	0	0.680	0.660	0.690	0.680	0.690	30,000	20,500	0.6833	0.649	0.630	0.659	0.649	0.659	31,410	0.6527	1.49%
2016-08-11	0	0.670	0.660	0.690	-	-	0	0	-	0.640	0.630	0.659	-	-	0	-	0.00%
2016-08-10	0	0.670	0.650	0.670	0.660	0.680	120,000	81,000	0.6750	0.640	0.621	0.640	0.630	0.649	125,638	0.6447	1.52%
2016-08-09	0	0.660	0.650	0.660	0.650	0.660	980,000	638,560	0.6516	0.630	0.621	0.630	0.621	0.630	1,026,044	0.6224	0.00%
2016-08-08	0	0.660	0.660	0.680	0.650	0.680	610,000	403,900	0.6621	0.630	0.630	0.649	0.621	0.649	638,660	0.6324	-1.49%
2016-08-05	0	0.670	0.670	0.690	-	-	0	0	-	0.640	0.640	0.659	-	-	0	-	0.00%
2016-08-04	0	0.670	0.670	0.680	0.670	0.670	1,550,000	1,038,500	0.6700	0.640	0.640	0.649	0.640	0.640	1,622,825	0.6399	0.00%
2016-08-03	0	0.670	0.660	0.680	-	-	0	0	-	0.640	0.630	0.649	-	-	0	-	0.00%
2016-08-01	0	0.670	0.660	0.690	-	-	0	0	-	0.640	0.630	0.659	-	-	0	-	0.00%
2016-07-29	0	0.670	0.670	0.690	0.670	0.670	148,000	99,160	0.6700	0.640	0.640	0.659	0.640	0.640	154,954	0.6399	-1.47%
2016-07-28	0	0.680	0.670	0.690	0.680	0.680	30,000	20,400	0.6800	0.649	0.640	0.659	0.649	0.649	31,410	0.6495	0.00%
2016-07-27	0	0.680	0.670	0.680	-	-	0	0	-	0.649	0.640	0.649	-	-	0	-	0.00%
2016-07-26	0	0.680	0.670	0.690	0.680	0.680	32,000	21,760	0.6800	0.649	0.640	0.659	0.649	0.649	33,503	0.6495	1.49%
2016-07-25	0	0.670	0.660	0.690	0.670	0.670	52,000	34,840	0.6700	0.640	0.630	0.659	0.640	0.640	54,443	0.6399	0.00%
2016-07-22	0	0.670	0.660	0.670	0.670	0.670	64,000	42,880	0.6700	0.640	0.630	0.640	0.640	0.640	67,007	0.6399	0.00%
2016-07-21	0	0.670	0.670	0.680	0.670	0.670	40,000	26,800	0.6700	0.640	0.640	0.649	0.640	0.640	41,879	0.6399	0.00%
2016-07-20	0	0.670	0.670	0.680	0.670	0.670	150,000	100,500	0.6700	0.640	0.640	0.649	0.640	0.640	157,048	0.6399	-1.47%
2016-07-19	0	0.680	0.660	0.680	0.670	0.680	490,000	331,800	0.6771	0.649	0.630	0.649	0.640	0.649	513,022	0.6468	3.03%
2016-07-18	0	0.660	0.660	0.670	0.660	0.660	250,000	165,000	0.6600	0.630	0.630	0.640	0.630	0.630	261,746	0.6304	0.00%
2016-07-15	0	0.660	0.660	0.670	-	-	0	0	-	0.630	0.630	0.640	-	-	0	-	0.00%
2016-07-14	0	0.660	0.650	0.670	0.660	0.660	30,000	19,800	0.6600	0.630	0.621	0.640	0.630	0.630	31,410	0.6304	0.00%
2016-07-13	0	0.660	0.650	0.670	0.650	0.690	422,000	278,500	0.6600	0.630	0.621	0.640	0.621	0.659	441,827	0.6303	0.00%
2016-07-12	0	0.660	0.650	0.660	0.640	0.660	498,000	322,260	0.6471	0.630	0.621	0.630	0.611	0.630	521,398	0.6181	0.00%
2016-07-11	0	0.660	0.650	0.660	0.650	0.660	34,000	22,120	0.6506	0.630	0.621	0.630	0.621	0.630	35,597	0.6214	0.00%
2016-07-08	0	0.660	0.640	0.660	0.640	0.660	674,000	437,800	0.6496	0.630	0.611	0.630	0.611	0.630	705,667	0.6204	0.00%
2016-07-07	0	0.660	0.650	0.670	0.640	0.700	502,000	326,560	0.6505	0.630	0.621	0.640	0.611	0.669	525,586	0.6213	1.54%
2016-07-06	0	0.650	0.630	0.650	0.630	0.700	570,000	363,860	0.6384	0.621	0.602	0.621	0.602	0.669	596,781	0.6097	0.00%
2016-07-05	0	0.650	0.640	0.650	0.630	0.660	564,000	361,480	0.6409	0.621	0.611	0.621	0.602	0.630	590,499	0.6122	0.00%
2016-07-04	0	0.650	0.650	0.670	0.640	0.660	150,000	98,860	0.6591	0.621	0.621	0.640	0.611	0.630	157,048	0.6295	-1.52%
2016-06-30	0	0.660	0.630	0.670	0.610	0.660	784,000	488,020	0.6225	0.630	0.602	0.640	0.583	0.630	820,836	0.5945	1.54%
2016-06-29	0	0.650	0.630	0.680	-	-	0	0	-	0.621	0.602	0.649	-	-	0	-	0.00%
2016-06-28	0	0.650	0.630	0.690	-	-	0	0	-	0.621	0.602	0.659	-	-	0	-	0.00%
2016-06-27	0	0.650	0.640	0.700	-	-	0	0	-	0.621	0.611	0.669	-	-	0	-	0.00%
2016-06-24	0	0.650	0.650	0.660	0.630	0.670	44,000	28,040	0.6373	0.621	0.621	0.630	0.602	0.640	46,067	0.6087	-2.99%
2016-06-23	0	0.670	0.670	0.700	-	-	0	0	-	0.640	0.640	0.669	-	-	0	-	0.00%
2016-06-22	0	0.670	0.670	0.690	-	-	0	0	-	0.640	0.640	0.659	-	-	0	-	0.00%
2016-06-21	0	0.670	0.660	0.690	-	-	0	0	-	0.640	0.630	0.659	-	-	0	-	0.00%
2016-06-20	0	0.670	0.650	0.700	-	-	0	0	-	0.640	0.621	0.669	-	-	0	-	0.00%
2016-06-17	0	0.670	0.670	0.690	0.670	0.670	46,000	30,820	0.6700	0.640	0.640	0.659	0.640	0.640	48,161	0.6399	0.00%
2016-06-16	0	0.670	0.660	0.680	0.670	0.670	6,000	4,020	0.6700	0.640	0.630	0.649	0.640	0.640	6,282	0.6399	-4.29%
2016-06-15	0	0.700	0.670	0.700	0.650	0.700	126,000	82,740	0.6567	0.669	0.640	0.669	0.621	0.669	131,920	0.6272	2.94%
2016-06-14	0	0.680	0.680	0.700	0.680	0.710	62,000	42,220	0.6810	0.649	0.649	0.669	0.649	0.678	64,913	0.6504	0.00%
2016-06-13	0	0.680	0.680	0.690	0.650	0.690	124,000	82,840	0.6681	0.649	0.649	0.659	0.621	0.659	129,826	0.6381	-4.23%
2016-06-10	0	0.710	0.680	0.710	-	-	0	0	-	0.678	0.649	0.678	-	-	0	-	0.00%
2016-06-08	0	0.710	0.690	0.710	0.710	0.710	960,000	656,600	0.6840	0.678	0.659	0.678	0.678	0.678	1,005,105	0.6533	0.00%
2016-06-07	0	0.710	0.700	0.710	0.710	0.710	138,000	97,980	0.7100	0.678	0.669	0.678	0.678	0.678	144,484	0.6781	2.16%
2016-06-06	0	0.710	0.710	0.730	0.710	0.710	106,000	75,260	0.7100	0.664	0.664	0.683	0.664	0.664	113,376	0.6638	0.00%
2016-06-03	0	0.710	0.710	0.720	0.700	0.710	180,000	127,500	0.7083	0.664	0.664	0.673	0.654	0.664	192,525	0.6623	-1.39%
2016-06-02	0	0.720	0.720	0.730	0.720	0.720	72,000	51,840	0.7200	0.673	0.673	0.683	0.673	0.673	77,010	0.6732	0.00%
2016-06-01	0	0.720	0.700	0.720	0.730	0.730	54,000	39,420	0.7300	0.673	0.654	0.673	0.683	0.683	57,757	0.6825	-1.37%
2016-05-31	0	0.730	0.700	0.730	0.700	0.730	246,000	175,140	0.7120	0.683	0.654	0.683	0.654	0.683	263,117	0.6656	2.82%
2016-05-30	0	0.710	0.710	0.720	0.700	0.710	98,000	69,080	0.7049	0.664	0.664	0.673	0.654	0.664	104,819	0.6590	0.00%
2016-05-27	0	0.710	0.690	0.740	-	-	0	0	-	0.664	0.645	0.692	-	-	0	-	0.00%
2016-05-26	0	0.710	0.690	0.710	-	-	0	0	-	0.664	0.645	0.664	-	-	0	-	0.00%
2016-05-25	0	0.710	0.710	0.720	0.710	0.720	52,000	37,420	0.7196	0.664	0.664	0.673	0.664	0.673	55,618	0.6728	-2.74%
2016-05-24	0	0.730	0.700	0.730	-	-	0	0	-	0.683	0.654	0.683	-	-	0	-	0.00%
2016-05-23	0	0.730	0.690	0.730	-	-	0	0	-	0.683	0.645	0.683	-	-	0	-	0.00%
2016-05-20	0	0.730	0.700	0.730	0.700	0.730	60,000	43,200	0.7200	0.683	0.654	0.683	0.654	0.683	64,175	0.6732	4.29%
2016-05-19	0	0.700	0.680	0.710	0.700	0.700	10,000	7,000	0.7000	0.654	0.636	0.664	0.654	0.654	10,696	0.6545	-2.78%
2016-05-18	0	0.720	0.690	0.740	-	-	0	0	-	0.673	0.645	0.692	-	-	0	-	0.00%
2016-05-17	0	0.720	0.700	0.740	-	-	0	0	-	0.673	0.654	0.692	-	-	0	-	0.00%
2016-05-16	0	0.720	0.690	0.730	-	-	0	0	-	0.673	0.645	0.683	-	-	0	-	0.00%
2016-05-13	0	0.720	0.700	0.740	-	-	0	0	-	0.673	0.654	0.692	-	-	0	-	0.00%
2016-05-12	0	0.720	0.700	0.720	0.720	0.720	144,000	103,680	0.7200	0.673	0.654	0.673	0.673	0.673	154,020	0.6732	2.86%
2016-05-11	0	0.700	0.720	0.730	0.700	0.700	52,000	36,400	0.7000	0.654	0.673	0.683	0.654	0.654	55,618	0.6545	0.00%
2016-05-10	0	0.700	0.700	0.730	0.700	0.700	30,000	21,000	0.7000	0.654	0.654	0.683	0.654	0.654	32,087	0.6545	-1.41%
2016-05-09	0	0.710	0.700	0.710	0.710	0.710	148,000	105,080	0.7100	0.664	0.654	0.664	0.664	0.664	158,298	0.6638	-1.39%
2016-05-06	0	0.720	0.700	0.720	0.700	0.720	252,000	177,600	0.7048	0.673	0.654	0.673	0.654	0.673	269,534	0.6589	0.00%
2016-05-05	0	0.720	0.710	0.730	0.720	0.720	20,000	14,400	0.7200	0.673	0.664	0.683	0.673	0.673	21,392	0.6732	0.00%
2016-05-04	0	0.720	0.720	0.730	0.720	0.720	44,000	31,680	0.7200	0.673	0.673	0.683	0.673	0.673	47,062	0.6732	-1.37%
2016-05-03	0	0.730	0.720	0.730	0.720	0.730	140,000	101,800	0.7271	0.683	0.673	0.683	0.673	0.683	149,741	0.6798	0.00%
2016-04-29	0	0.730	0.720	0.730	0.720	0.730	50,000	36,400	0.7280	0.683	0.673	0.683	0.673	0.683	53,479	0.6806	-1.35%
2016-04-28	0	0.740	0.720	0.750	0.740	0.740	2,000	1,480	0.7400	0.692	0.673	0.701	0.692	0.692	2,139	0.6919	2.78%
2016-04-27	0	0.720	0.720	0.740	0.720	0.720	147,000	105,810	0.7198	0.673	0.673	0.692	0.673	0.673	157,228	0.6730	0.00%
2016-04-26	0	0.720	0.720	0.730	0.710	0.730	468,000	337,540	0.7212	0.673	0.673	0.683	0.664	0.683	500,564	0.6743	-1.37%
2016-04-25	0	0.730	0.730	0.740	0.720	0.750	362,000	264,640	0.7310	0.683	0.683	0.692	0.673	0.701	387,188	0.6835	0.00%
2016-04-22	0	0.730	0.730	0.740	0.720	0.730	320,000	231,600	0.7238	0.683	0.683	0.692	0.673	0.683	342,266	0.6767	1.39%
2016-04-21	0	0.720	0.720	0.730	0.710	0.730	866,000	618,400	0.7141	0.673	0.673	0.683	0.664	0.683	926,257	0.6676	1.41%
2016-04-20	0	0.710	0.700	0.720	0.700	0.730	412,000	293,520	0.7124	0.664	0.654	0.673	0.654	0.683	440,667	0.6661	0.00%
2016-04-19	0	0.710	0.700	0.710	0.710	0.710	50,000	35,500	0.7100	0.664	0.654	0.664	0.664	0.664	53,479	0.6638	0.00%
2016-04-18	0	0.710	0.700	0.720	0.710	0.720	60,000	42,700	0.7117	0.664	0.654	0.673	0.664	0.673	64,175	0.6654	0.00%
2016-04-15	0	0.710	0.710	0.730	0.710	0.710	2,000	1,420	0.7100	0.664	0.664	0.683	0.664	0.664	2,139	0.6638	0.00%
2016-04-14	0	0.710	0.710	0.730	0.710	0.720	200,000	143,000	0.7150	0.664	0.664	0.683	0.664	0.673	213,916	0.6685	0.00%
2016-04-13	0	0.710	0.710	0.720	0.700	0.710	448,857	316,974	0.7062	0.664	0.664	0.673	0.654	0.664	480,089	0.6602	0.00%
2016-04-12	0	0.710	0.700	0.720	0.700	0.720	28,000	19,820	0.7079	0.664	0.654	0.673	0.654	0.673	29,948	0.6618	1.43%
2016-04-11	0	0.700	0.700	0.740	0.700	0.710	280,000	196,600	0.7021	0.654	0.654	0.692	0.654	0.664	299,483	0.6565	-1.41%
2016-04-08	0	0.710	0.710	0.730	0.710	0.720	70,000	49,780	0.7111	0.664	0.664	0.683	0.664	0.673	74,871	0.6649	-1.39%
2016-04-07	0	0.720	0.720	0.740	0.720	0.730	36,000	26,180	0.7272	0.673	0.673	0.692	0.673	0.683	38,505	0.6799	-1.37%
2016-04-06	0	0.730	0.710	0.730	0.740	0.740	40,000	29,600	0.7400	0.683	0.664	0.683	0.692	0.692	42,783	0.6919	0.00%
2016-04-05	0	0.730	0.710	0.730	0.730	0.760	100,000	74,940	0.7494	0.683	0.664	0.683	0.683	0.711	106,958	0.7006	1.39%
2016-04-01	0	0.720	0.720	0.730	0.710	0.720	118,000	84,760	0.7183	0.673	0.673	0.683	0.664	0.673	126,211	0.6716	0.00%
2016-03-31	0	0.720	0.720	0.730	0.710	0.780	2,400,019	1,747,153	0.7280	0.673	0.673	0.683	0.664	0.729	2,567,015	0.6806	-8.86%
2016-03-30	0	0.790	0.790	0.800	0.750	0.790	2,394,000	1,842,460	0.7696	0.739	0.739	0.748	0.701	0.739	2,560,577	0.7195	5.33%
2016-03-29	0	0.750	0.740	0.750	0.730	0.750	266,000	196,840	0.7400	0.701	0.692	0.701	0.683	0.701	284,509	0.6919	-1.32%
2016-03-24	0	0.760	0.720	0.760	0.720	0.760	928,000	679,360	0.7321	0.711	0.673	0.711	0.673	0.711	992,571	0.6844	0.00%
2016-03-23	0	0.760	0.730	0.760	0.730	0.800	2,438,000	1,830,320	0.7507	0.711	0.683	0.711	0.683	0.748	2,607,638	0.7019	-5.00%
2016-03-22	0	0.800	0.790	0.800	0.760	0.820	10,226,000	8,118,480	0.7939	0.748	0.739	0.748	0.711	0.767	10,937,535	0.7423	15.94%
2016-03-21	0	0.690	0.680	0.690	0.680	0.690	46,925	31,941	0.6807	0.645	0.636	0.645	0.636	0.645	50,190	0.6364	0.00%
2016-03-18	0	0.690	0.670	0.690	0.670	0.690	206,000	140,320	0.6812	0.645	0.626	0.645	0.626	0.645	220,334	0.6369	1.47%
2016-03-17	0	0.680	0.670	0.680	0.680	0.680	200,000	136,000	0.6800	0.636	0.626	0.636	0.636	0.636	213,916	0.6358	1.49%
2016-03-16	0	0.670	0.660	0.670	0.650	0.670	117,468	78,260	0.6662	0.626	0.617	0.626	0.608	0.626	125,642	0.6229	1.52%
2016-03-15	0	0.660	0.650	0.670	0.660	0.660	164,000	108,240	0.6600	0.617	0.608	0.626	0.617	0.617	175,411	0.6171	0.00%
2016-03-14	0	0.660	0.650	0.660	0.650	0.660	794,000	516,760	0.6508	0.617	0.608	0.617	0.608	0.617	849,247	0.6085	-2.94%
2016-03-11	0	0.680	0.660	0.700	-	-	0	0	-	0.636	0.617	0.654	-	-	0	-	0.00%
2016-03-10	0	0.680	0.670	0.680	-	-	0	0	-	0.636	0.626	0.636	-	-	0	-	0.00%
2016-03-09	0	0.680	0.670	0.700	-	-	0	0	-	0.636	0.626	0.654	-	-	0	-	0.00%
2016-03-08	0	0.680	0.650	0.690	-	-	0	0	-	0.636	0.608	0.645	-	-	0	-	0.00%
2016-03-07	0	0.680	0.660	0.680	0.650	0.690	472,000	318,620	0.6750	0.636	0.617	0.636	0.608	0.645	504,842	0.6311	1.49%
2016-03-04	0	0.670	0.670	0.690	0.670	0.690	304,000	208,680	0.6864	0.626	0.626	0.645	0.626	0.645	325,153	0.6418	1.52%
2016-03-03	0	0.660	0.660	0.690	0.660	0.660	24,000	15,840	0.6600	0.617	0.617	0.645	0.617	0.617	25,670	0.6171	-1.49%
2016-03-02	0	0.670	0.650	0.690	0.670	0.700	210,000	143,200	0.6819	0.626	0.608	0.645	0.626	0.654	224,612	0.6375	3.08%
2016-03-01	0	0.650	0.630	0.710	-	-	0	0	-	0.608	0.589	0.664	-	-	0	-	0.00%
2016-02-29	0	0.650	0.640	0.660	-	-	0	0	-	0.608	0.598	0.617	-	-	0	-	0.00%
2016-02-26	0	0.650	0.650	0.690	-	-	0	0	-	0.608	0.608	0.645	-	-	0	-	0.00%
2016-02-25	0	0.650	0.640	0.650	0.650	0.660	528,000	343,660	0.6509	0.608	0.598	0.608	0.608	0.617	564,739	0.6085	-2.99%
2016-02-24	0	0.670	0.650	0.670	0.650	0.670	414,000	273,080	0.6596	0.626	0.608	0.626	0.608	0.626	442,807	0.6167	-2.90%
2016-02-23	0	0.690	0.650	0.690	-	-	0	0	-	0.645	0.608	0.645	-	-	0	-	0.00%
2016-02-22	0	0.690	0.660	0.690	-	-	0	0	-	0.645	0.617	0.645	-	-	0	-	0.00%
2016-02-19	0	0.690	0.650	0.690	-	-	0	0	-	0.645	0.608	0.645	-	-	0	-	0.00%
2016-02-18	0	0.690	0.650	0.690	0.710	0.710	36,000	25,560	0.7100	0.645	0.608	0.645	0.664	0.664	38,505	0.6638	6.15%
2016-02-17	0	0.650	0.650	0.670	0.640	0.670	150,000	97,800	0.6520	0.608	0.608	0.626	0.598	0.626	160,437	0.6096	-2.99%
2016-02-16	0	0.670	0.650	0.670	0.640	0.670	160,000	102,960	0.6435	0.626	0.608	0.626	0.598	0.626	171,133	0.6016	6.35%
2016-02-15	0	0.630	0.630	0.660	-	-	0	0	-	0.589	0.589	0.617	-	-	0	-	1.61%
2016-02-12	0	0.620	0.620	0.640	0.600	0.630	514,000	313,640	0.6102	0.580	0.580	0.598	0.561	0.589	549,765	0.5705	-6.06%
2016-02-11	0	0.660	0.660	0.670	0.660	0.660	90,000	59,400	0.6600	0.617	0.617	0.626	0.617	0.617	96,262	0.6171	-4.35%
2016-02-05	0	0.690	0.710	0.720	0.660	0.690	80,000	54,680	0.6835	0.645	0.664	0.673	0.617	0.645	85,566	0.6390	0.00%
2016-02-04	0	0.690	0.650	0.690	0.690	0.690	100,000	69,000	0.6900	0.645	0.608	0.645	0.645	0.645	106,958	0.6451	6.15%
2016-02-03	0	0.650	0.650	0.690	0.650	0.650	100,000	65,000	0.6500	0.608	0.608	0.645	0.608	0.608	106,958	0.6077	-7.14%
2016-02-02	0	0.700	0.660	0.700	0.710	0.710	20,000	14,200	0.7100	0.654	0.617	0.654	0.664	0.664	21,392	0.6638	-1.41%
2016-02-01	0	0.710	0.680	0.710	0.680	0.710	68,000	47,740	0.7021	0.664	0.636	0.664	0.636	0.664	72,732	0.6564	4.41%
2016-01-29	0	0.680	0.660	0.680	0.670	0.680	200,000	135,660	0.6783	0.636	0.617	0.636	0.626	0.636	213,916	0.6342	4.62%
2016-01-28	0	0.650	0.650	0.700	0.650	0.660	62,000	40,440	0.6523	0.608	0.608	0.654	0.608	0.617	66,314	0.6098	-4.41%
2016-01-27	0	0.680	0.640	0.680	-	-	0	0	-	0.636	0.598	0.636	-	-	0	-	0.00%
2016-01-26	0	0.680	0.620	0.700	-	-	0	0	-	0.636	0.580	0.654	-	-	0	-	0.00%
2016-01-25	0	0.680	0.670	0.720	-	-	0	0	-	0.636	0.626	0.673	-	-	0	-	0.00%
2016-01-22	0	0.680	0.640	0.690	-	-	0	0	-	0.636	0.598	0.645	-	-	0	-	0.00%
2016-01-21	0	0.680	0.660	0.680	0.650	0.690	1,310,000	876,640	0.6692	0.636	0.617	0.636	0.608	0.645	1,401,151	0.6257	-5.56%
2016-01-20	0	0.720	0.670	0.720	0.700	0.720	4,000	2,840	0.7100	0.673	0.626	0.673	0.654	0.673	4,278	0.6638	-1.37%
2016-01-19	0	0.730	0.670	0.730	-	-	0	0	-	0.683	0.626	0.683	-	-	0	-	0.00%
2016-01-18	0	0.730	0.660	0.730	-	-	0	0	-	0.683	0.617	0.683	-	-	0	-	-1.35%
2016-01-15	0	0.740	0.720	0.740	0.710	0.740	28,000	20,100	0.7179	0.692	0.673	0.692	0.664	0.692	29,948	0.6712	0.00%
2016-01-14	0	0.740	0.730	0.760	-	-	0	0	-	0.692	0.683	0.711	-	-	0	-	0.00%
2016-01-13	0	0.740	0.730	0.740	0.720	0.740	1,394,000	1,006,480	0.7220	0.692	0.683	0.692	0.673	0.692	1,490,996	0.6750	4.23%
2016-01-12	0	0.710	0.700	0.710	0.670	0.710	344,000	240,260	0.6984	0.664	0.654	0.664	0.626	0.664	367,936	0.6530	0.00%
2016-01-11	0	0.710	0.710	0.720	0.710	0.740	304,000	218,720	0.7195	0.664	0.664	0.673	0.664	0.692	325,153	0.6727	-5.33%
2016-01-08	0	0.750	0.740	0.760	0.730	0.770	546,000	406,320	0.7442	0.701	0.692	0.711	0.683	0.720	583,991	0.6958	-5.06%
2016-01-07	0	0.790	0.780	0.790	0.770	0.790	4,000	3,120	0.7800	0.739	0.729	0.739	0.720	0.739	4,278	0.7293	-1.25%
2016-01-06	0	0.800	0.780	0.800	0.770	0.800	142,000	111,980	0.7886	0.748	0.729	0.748	0.720	0.748	151,880	0.7373	1.27%
2016-01-05	0	0.790	0.760	0.790	0.770	0.790	10,000	7,780	0.7780	0.739	0.711	0.739	0.720	0.739	10,696	0.7274	5.33%
2016-01-04	0	0.750	0.780	0.790	0.750	0.750	11,000	8,220	0.7473	0.701	0.729	0.739	0.701	0.701	11,765	0.6987	-3.85%
2015-12-31	0	0.780	0.780	0.830	0.780	0.830	254,000	198,820	0.7828	0.729	0.729	0.776	0.729	0.776	271,674	0.7318	0.00%
2015-12-30	0	0.780	0.780	0.790	0.780	0.810	140,000	111,840	0.7989	0.729	0.729	0.739	0.729	0.757	149,741	0.7469	-2.50%
2015-12-29	0	0.800	0.780	0.800	0.780	0.810	36,000	28,300	0.7861	0.748	0.729	0.748	0.729	0.757	38,505	0.7350	1.27%
2015-12-28	0	0.790	0.780	0.790	0.780	0.790	180,000	141,200	0.7844	0.739	0.729	0.739	0.729	0.739	192,525	0.7334	1.28%
2015-12-24	0	0.780	0.750	0.790	0.780	0.780	110,000	85,800	0.7800	0.729	0.701	0.739	0.729	0.729	117,654	0.7293	0.00%
2015-12-23	0	0.780	0.770	0.790	0.770	0.790	172,000	133,820	0.7780	0.729	0.720	0.739	0.720	0.739	183,968	0.7274	0.00%
2015-12-22	0	0.780	0.770	0.780	0.760	0.780	132,000	101,920	0.7721	0.729	0.720	0.729	0.711	0.729	141,185	0.7219	2.63%
2015-12-21	0	0.760	0.750	0.760	0.760	0.770	150,000	114,500	0.7633	0.711	0.701	0.711	0.711	0.720	160,437	0.7137	0.00%
2015-12-18	0	0.760	0.750	0.770	0.750	0.770	138,000	104,920	0.7603	0.711	0.701	0.720	0.701	0.720	147,602	0.7108	-1.30%
2015-12-17	0	0.770	0.770	0.780	0.770	0.780	282,000	217,860	0.7726	0.720	0.720	0.729	0.720	0.729	301,622	0.7223	-1.28%
2015-12-16	0	0.780	0.770	0.780	0.780	0.780	80,000	62,400	0.7800	0.729	0.720	0.729	0.729	0.729	85,566	0.7293	0.00%
2015-12-15	0	0.780	0.770	0.780	0.780	0.790	170,000	133,660	0.7862	0.729	0.720	0.729	0.729	0.739	181,829	0.7351	0.00%
2015-12-14	0	0.780	0.760	0.800	0.750	0.780	210,000	162,280	0.7728	0.729	0.711	0.748	0.701	0.729	224,612	0.7225	-1.27%
2015-12-11	0	0.790	0.770	0.790	0.770	0.800	120,594	95,845	0.7948	0.739	0.720	0.739	0.720	0.748	128,985	0.7431	-1.25%
2015-12-10	0	0.800	0.780	0.800	-	-	0	0	-	0.748	0.729	0.748	-	-	0	-	-2.44%
2015-12-09	0	0.820	0.770	0.820	-	-	0	0	-	0.767	0.720	0.767	-	-	0	-	0.00%
2015-12-08	0	0.820	0.770	0.820	0.800	0.830	6,000	4,860	0.8100	0.767	0.720	0.767	0.748	0.776	6,417	0.7573	1.23%
2015-12-07	0	0.810	0.790	0.810	0.830	0.830	10,000	8,300	0.8300	0.757	0.739	0.757	0.776	0.776	10,696	0.7760	-2.41%
2015-12-04	0	0.830	0.790	0.830	0.790	0.830	220,000	175,080	0.7958	0.776	0.739	0.776	0.739	0.776	235,308	0.7440	2.47%
2015-12-03	0	0.810	0.790	0.810	0.810	0.820	284,000	231,480	0.8151	0.757	0.739	0.757	0.757	0.767	303,761	0.7620	-1.22%
2015-12-02	0	0.820	0.800	0.840	-	-	0	0	-	0.767	0.748	0.785	-	-	0	-	0.00%
2015-12-01	0	0.820	0.810	0.830	0.820	0.820	4,000	3,280	0.8200	0.767	0.757	0.776	0.767	0.767	4,278	0.7667	-1.20%
2015-11-30	0	0.830	0.810	0.830	0.810	0.830	82,000	66,460	0.8105	0.776	0.757	0.776	0.757	0.776	87,706	0.7578	3.75%
2015-11-27	0	0.800	0.810	0.820	0.800	0.840	586,000	471,180	0.8041	0.748	0.757	0.767	0.748	0.785	626,774	0.7518	-4.76%
2015-11-26	0	0.840	0.820	0.840	0.820	0.840	32,000	26,420	0.8256	0.785	0.767	0.785	0.767	0.785	34,227	0.7719	2.44%
2015-11-25	0	0.820	0.820	0.830	0.810	0.820	256,000	207,940	0.8123	0.767	0.767	0.776	0.757	0.767	273,813	0.7594	-1.20%
2015-11-24	0	0.830	0.820	0.830	0.830	0.840	210,000	174,380	0.8304	0.776	0.767	0.776	0.776	0.785	224,612	0.7764	-1.19%
2015-11-23	0	0.840	0.830	0.840	-	-	0	0	-	0.785	0.776	0.785	-	-	0	-	0.00%
2015-11-20	0	0.840	0.820	0.840	0.820	0.840	218,000	180,800	0.8294	0.785	0.767	0.785	0.767	0.785	233,169	0.7754	0.00%
2015-11-19	0	0.840	0.830	0.850	0.800	0.850	1,184,000	967,520	0.8172	0.785	0.776	0.795	0.748	0.795	1,266,384	0.7640	2.44%
2015-11-18	0	0.820	0.810	0.820	0.810	0.820	444,200	360,634	0.8119	0.767	0.757	0.767	0.757	0.767	475,108	0.7591	-1.20%
2015-11-17	0	0.830	0.820	0.830	0.830	0.870	1,330,000	1,127,160	0.8475	0.776	0.767	0.776	0.776	0.813	1,422,543	0.7924	-1.19%
2015-11-16	0	0.840	0.830	0.850	0.830	0.900	6,106,000	5,252,220	0.8602	0.785	0.776	0.795	0.776	0.841	6,530,861	0.8042	1.20%
2015-11-13	0	0.830	0.810	0.820	0.760	0.840	2,280,000	1,850,140	0.8115	0.776	0.757	0.767	0.711	0.785	2,438,645	0.7587	3.75%
2015-11-12	0	0.800	0.790	0.800	0.770	0.800	552,000	432,420	0.7834	0.748	0.739	0.748	0.720	0.748	590,409	0.7324	3.90%
2015-11-11	0	0.770	0.740	0.770	0.740	0.790	388,000	293,780	0.7572	0.720	0.692	0.720	0.692	0.739	414,997	0.7079	1.32%
2015-11-10	0	0.760	0.750	0.760	0.720	0.780	1,462,000	1,099,740	0.7522	0.711	0.701	0.711	0.673	0.729	1,563,727	0.7033	1.33%
2015-11-09	0	0.750	0.750	0.760	0.680	0.760	1,143,114	824,337	0.7211	0.701	0.701	0.711	0.636	0.711	1,222,653	0.6742	8.70%
2015-11-06	0	0.690	0.680	0.700	0.680	0.690	94,000	64,120	0.6821	0.645	0.636	0.654	0.636	0.645	100,541	0.6378	0.00%
2015-11-05	0	0.690	0.690	0.720	-	-	0	0	-	0.645	0.645	0.673	-	-	0	-	2.99%
2015-11-04	0	0.670	0.670	0.710	0.660	0.700	190,000	129,300	0.6805	0.626	0.626	0.664	0.617	0.654	203,220	0.6363	-2.90%
2015-11-03	0	0.690	0.660	0.700	-	-	0	0	-	0.645	0.617	0.654	-	-	0	-	0.00%
2015-11-02	0	0.690	0.650	0.690	-	-	0	0	-	0.645	0.608	0.645	-	-	0	-	0.00%
2015-10-30	0	0.690	0.660	0.710	-	-	0	0	-	0.645	0.617	0.664	-	-	0	-	0.00%
2015-10-29	0	0.690	0.670	0.710	0.660	0.710	188,000	126,160	0.6711	0.645	0.626	0.664	0.617	0.664	201,081	0.6274	2.99%
2015-10-28	0	0.670	0.670	0.690	0.650	0.690	108,000	73,200	0.6778	0.626	0.626	0.645	0.608	0.645	115,515	0.6337	0.00%
2015-10-27	0	0.670	0.660	0.670	-	-	0	0	-	0.626	0.617	0.626	-	-	0	-	0.00%
2015-10-26	0	0.670	0.650	0.690	-	-	0	0	-	0.626	0.608	0.645	-	-	0	-	0.00%
2015-10-23	0	0.670	0.670	0.700	0.670	0.680	70,000	47,460	0.6780	0.626	0.626	0.654	0.626	0.636	74,871	0.6339	0.00%
2015-10-22	0	0.670	0.670	0.680	0.670	0.670	72,000	48,240	0.6700	0.626	0.626	0.636	0.626	0.626	77,010	0.6264	1.52%
2015-10-20	0	0.660	0.660	0.690	0.660	0.680	280,000	186,420	0.6658	0.617	0.617	0.645	0.617	0.636	299,483	0.6225	-2.94%
2015-10-19	0	0.680	0.660	0.700	-	-	0	0	-	0.636	0.617	0.654	-	-	0	-	0.00%
2015-10-16	0	0.680	0.680	0.700	0.680	0.720	71,000	49,360	0.6952	0.636	0.636	0.654	0.636	0.673	75,940	0.6500	-4.23%
2015-10-15	0	0.710	0.700	0.710	0.680	0.710	118,000	81,520	0.6908	0.664	0.654	0.664	0.636	0.664	126,211	0.6459	1.43%
2015-10-14	0	0.700	0.690	0.710	0.680	0.710	222,000	152,060	0.6850	0.654	0.645	0.664	0.636	0.664	237,447	0.6404	-1.41%
2015-10-13	0	0.710	0.690	0.710	0.690	0.710	330,000	228,820	0.6934	0.664	0.645	0.664	0.645	0.664	352,962	0.6483	1.43%
2015-10-12	0	0.700	0.700	0.710	0.690	0.720	810,000	572,180	0.7064	0.654	0.654	0.664	0.645	0.673	866,361	0.6604	2.94%
2015-10-09	0	0.680	0.670	0.680	0.650	0.680	630,000	423,220	0.6718	0.636	0.626	0.636	0.608	0.636	673,836	0.6281	3.03%
2015-10-08	0	0.660	0.640	0.660	0.640	0.660	162,000	105,300	0.6500	0.617	0.598	0.617	0.598	0.617	173,272	0.6077	0.00%
2015-10-07	0	0.660	0.650	0.660	0.630	0.660	218,000	139,180	0.6384	0.617	0.608	0.617	0.589	0.617	233,169	0.5969	3.13%
2015-10-06	0	0.640	0.640	0.650	0.620	0.640	104,000	65,500	0.6298	0.598	0.598	0.608	0.580	0.598	111,236	0.5888	3.23%
2015-10-05	0	0.620	0.620	0.660	0.620	0.630	194,000	121,300	0.6253	0.580	0.580	0.617	0.580	0.589	207,499	0.5846	-3.12%
2015-10-02	0	0.640	0.650	0.660	0.610	0.650	224,000	138,400	0.6179	0.598	0.608	0.617	0.570	0.608	239,586	0.5777	3.23%
2015-09-30	0	0.620	0.600	0.620	-	-	0	0	-	0.580	0.561	0.580	-	-	0	-	0.00%
2015-09-29	0	0.620	0.610	0.630	-	-	0	0	-	0.580	0.570	0.589	-	-	0	-	0.00%
2015-09-25	0	0.620	0.620	0.630	0.610	0.640	140,000	87,300	0.6236	0.580	0.580	0.589	0.570	0.598	149,741	0.5830	-3.12%
2015-09-24	0	0.640	0.610	0.640	0.600	0.640	822,000	509,500	0.6198	0.598	0.570	0.598	0.561	0.598	879,196	0.5795	3.23%
2015-09-23	0	0.620	0.620	0.630	0.600	0.620	426,000	260,480	0.6115	0.580	0.580	0.589	0.561	0.580	455,641	0.5717	-1.59%
2015-09-22	0	0.630	0.620	0.630	0.630	0.660	440,000	285,060	0.6479	0.589	0.580	0.589	0.589	0.617	470,616	0.6057	1.61%
2015-09-21	0	0.620	0.600	0.620	-	-	0	0	-	0.580	0.561	0.580	-	-	0	-	-1.59%
2015-09-18	0	0.630	0.610	0.630	-	-	0	0	-	0.589	0.570	0.589	-	-	0	-	0.00%
2015-09-17	0	0.630	0.600	0.630	0.600	0.630	166,000	100,960	0.6082	0.589	0.561	0.589	0.561	0.589	177,550	0.5686	0.00%
2015-09-16	0	0.630	0.620	0.630	0.550	0.650	1,628,000	1,005,240	0.6175	0.589	0.580	0.589	0.514	0.608	1,741,278	0.5773	8.62%
2015-09-15	0	0.580	0.580	0.600	0.580	0.590	102,000	59,660	0.5849	0.542	0.542	0.561	0.542	0.552	109,097	0.5469	-1.69%
2015-09-14	0	0.590	0.590	0.630	0.590	0.590	56,000	33,040	0.5900	0.552	0.552	0.589	0.552	0.552	59,897	0.5516	-1.67%
2015-09-11	0	0.600	0.610	0.620	0.560	0.620	448,000	269,280	0.6011	0.561	0.570	0.580	0.524	0.580	479,172	0.5620	0.00%
2015-09-10	0	0.600	0.560	0.600	-	-	0	0	-	0.561	0.524	0.561	-	-	0	-	0.00%
2015-09-09	0	0.600	0.590	0.610	0.570	0.610	34,000	19,820	0.5829	0.561	0.552	0.570	0.533	0.570	36,366	0.5450	1.69%
2015-09-08	0	0.590	0.590	0.600	0.540	0.590	394,000	227,720	0.5780	0.552	0.552	0.561	0.505	0.552	421,415	0.5404	7.27%
2015-09-07	0	0.550	0.550	0.580	0.550	0.550	56,000	30,800	0.5500	0.514	0.514	0.542	0.514	0.514	59,897	0.5142	0.00%
2015-09-04	0	0.550	0.550	0.560	0.540	0.550	108,000	59,320	0.5493	0.514	0.514	0.524	0.505	0.514	115,515	0.5135	-3.51%
2015-09-02	0	0.570	0.570	0.580	0.530	0.580	356,000	197,460	0.5547	0.533	0.533	0.542	0.496	0.542	380,771	0.5186	-1.72%
2015-09-01	0	0.580	0.570	0.590	0.530	0.600	740,000	419,200	0.5665	0.542	0.533	0.552	0.496	0.561	791,490	0.5296	1.75%
2015-08-31	0	0.570	0.570	0.600	0.570	0.580	110,000	62,760	0.5705	0.533	0.533	0.561	0.533	0.542	117,654	0.5334	0.00%
2015-08-28	0	0.570	0.570	0.580	0.570	0.580	374,000	215,220	0.5755	0.533	0.533	0.542	0.533	0.542	400,023	0.5380	0.00%
2015-08-27	0	0.570	0.540	0.570	0.530	0.570	756,000	424,060	0.5609	0.533	0.505	0.533	0.496	0.533	808,603	0.5244	7.55%
2015-08-26	0	0.530	0.530	0.550	0.520	0.560	422,000	226,440	0.5366	0.496	0.496	0.514	0.486	0.524	451,363	0.5017	-1.85%
2015-08-25	0	0.540	0.540	0.550	0.540	0.540	88,000	47,520	0.5400	0.505	0.505	0.514	0.505	0.505	94,123	0.5049	-1.82%
2015-08-24	0	0.550	0.520	0.550	0.510	0.570	1,156,000	637,560	0.5515	0.514	0.486	0.514	0.477	0.533	1,236,436	0.5156	-9.84%
2015-08-21	0	0.610	0.610	0.620	0.590	0.620	674,000	408,520	0.6061	0.570	0.570	0.580	0.552	0.580	720,898	0.5667	-4.69%
2015-08-20	0	0.640	0.630	0.650	0.640	0.700	880,000	579,920	0.6590	0.598	0.589	0.608	0.598	0.654	941,231	0.6161	-5.88%
2015-08-19	0	0.680	0.680	0.700	0.660	0.690	300,000	202,720	0.6757	0.636	0.636	0.654	0.617	0.645	320,874	0.6318	4.62%
2015-08-18	0	0.650	0.650	0.660	0.640	0.660	326,000	212,300	0.6512	0.608	0.608	0.617	0.598	0.617	348,683	0.6089	-4.41%
2015-08-17	0	0.680	0.660	0.680	-	-	6,000	3,960	0.6600	0.636	0.617	0.636	-	-	6,417	0.6171	0.00%
2015-08-14	0	0.680	0.680	0.690	0.680	0.690	258,000	175,780	0.6813	0.636	0.636	0.645	0.636	0.645	275,952	0.6370	-2.86%
2015-08-13	0	0.700	0.680	0.700	0.660	0.700	1,594,000	1,078,520	0.6766	0.654	0.636	0.654	0.617	0.654	1,704,912	0.6326	-1.41%
2015-08-12	0	0.710	0.690	0.710	0.710	0.720	54,000	38,440	0.7119	0.664	0.645	0.664	0.664	0.673	57,757	0.6655	-2.74%
2015-08-11	0	0.730	0.730	0.740	0.720	0.740	298,000	219,140	0.7354	0.683	0.683	0.692	0.673	0.692	318,735	0.6875	1.39%
2015-08-10	0	0.720	0.690	0.720	0.720	0.730	66,000	47,620	0.7215	0.673	0.645	0.673	0.673	0.683	70,592	0.6746	0.00%
2015-08-07	0	0.720	0.700	0.720	0.690	0.720	546,000	383,720	0.7028	0.673	0.654	0.673	0.645	0.673	583,991	0.6571	1.41%
2015-08-06	0	0.710	0.680	0.710	-	-	42,000	29,820	0.7100	0.664	0.636	0.664	-	-	44,922	0.6638	0.00%
2015-08-05	0	0.710	0.700	0.710	0.710	0.730	8,000	5,720	0.7150	0.664	0.654	0.664	0.664	0.683	8,557	0.6685	-1.39%
2015-08-04	0	0.720	0.700	0.720	0.700	0.720	450,000	316,400	0.7031	0.673	0.654	0.673	0.654	0.673	481,311	0.6574	4.35%
2015-08-03	0	0.690	0.690	0.710	0.690	0.730	552,000	396,840	0.7189	0.645	0.645	0.664	0.645	0.683	590,409	0.6721	-6.76%
2015-07-31	0	0.740	0.730	0.750	0.720	0.740	200,000	147,180	0.7359	0.692	0.683	0.701	0.673	0.692	213,916	0.6880	-1.33%
2015-07-30	0	0.750	0.740	0.750	0.740	0.800	216,000	161,100	0.7458	0.701	0.692	0.701	0.692	0.748	231,029	0.6973	0.00%
2015-07-29	0	0.750	0.740	0.750	0.730	0.750	370,000	273,720	0.7398	0.701	0.692	0.701	0.683	0.701	395,745	0.6917	2.74%
2015-07-28	0	0.730	0.720	0.730	0.670	0.790	2,440,000	1,749,900	0.7172	0.683	0.673	0.683	0.626	0.739	2,609,777	0.6705	-3.95%
2015-07-27	0	0.760	0.740	0.760	0.750	0.820	1,144,000	893,980	0.7815	0.711	0.692	0.711	0.701	0.767	1,223,601	0.7306	-10.59%
2015-07-24	0	0.850	0.820	0.850	0.850	0.850	50,000	42,500	0.8500	0.795	0.767	0.795	0.795	0.795	53,479	0.7947	0.00%
2015-07-23	0	0.850	0.840	0.850	0.820	0.850	568,000	481,080	0.8470	0.795	0.785	0.795	0.767	0.795	607,522	0.7919	2.41%
2015-07-22	0	0.830	0.810	0.830	0.820	0.860	484,000	403,740	0.8342	0.776	0.757	0.776	0.767	0.804	517,677	0.7799	-3.49%
2015-07-21	0	0.860	0.850	0.860	0.850	0.870	552,000	475,940	0.8622	0.804	0.795	0.804	0.795	0.813	590,409	0.8061	2.38%
2015-07-20	0	0.840	0.830	0.840	0.840	0.890	284,000	239,820	0.8444	0.785	0.776	0.785	0.785	0.832	303,761	0.7895	0.00%
2015-07-17	0	0.840	0.810	0.840	0.810	0.840	886,000	733,560	0.8279	0.785	0.757	0.785	0.757	0.785	947,649	0.7741	3.70%
2015-07-16	0	0.810	0.790	0.810	0.780	0.830	444,000	354,800	0.7991	0.757	0.739	0.757	0.729	0.776	474,894	0.7471	0.00%
2015-07-15	0	0.810	0.810	0.820	0.810	0.840	596,000	484,040	0.8121	0.757	0.757	0.767	0.757	0.785	637,470	0.7593	-3.57%
2015-07-14	0	0.840	0.830	0.850	0.830	0.910	536,000	458,540	0.8555	0.785	0.776	0.795	0.776	0.851	573,295	0.7998	0.00%
2015-07-13	0	0.840	0.830	0.840	0.780	0.840	722,000	593,560	0.8221	0.785	0.776	0.785	0.729	0.785	772,237	0.7686	7.69%
2015-07-10	0	0.780	0.770	0.790	0.760	0.800	2,224,000	1,744,660	0.7845	0.729	0.720	0.739	0.711	0.748	2,378,748	0.7334	4.00%
2015-07-09	0	0.750	0.740	0.750	0.680	0.750	3,108,000	2,255,740	0.7258	0.701	0.692	0.701	0.636	0.701	3,324,258	0.6786	10.29%
2015-07-08	0	0.680	0.670	0.680	0.630	0.800	3,160,000	2,184,980	0.6914	0.636	0.626	0.636	0.589	0.748	3,379,876	0.6465	-17.07%
2015-07-07	0	0.820	0.810	0.820	0.800	0.850	520,000	426,560	0.8203	0.767	0.757	0.767	0.748	0.795	556,182	0.7669	-3.53%
2015-07-06	0	0.850	0.840	0.860	0.790	0.900	2,576,000	2,119,060	0.8226	0.795	0.785	0.804	0.739	0.841	2,755,240	0.7691	-9.57%
2015-07-03	0	0.940	0.850	0.940	0.810	1.000	2,012,000	1,851,300	0.9201	0.879	0.795	0.879	0.757	0.935	2,151,997	0.8603	-4.08%
2015-07-02	0	0.980	0.980	0.990	0.980	1.020	776,000	773,120	0.9963	0.916	0.916	0.926	0.916	0.954	829,995	0.9315	-4.85%
2015-06-30	0	1.030	1.020	1.030	0.950	1.040	990,000	979,880	0.9898	0.963	0.954	0.963	0.888	0.972	1,058,885	0.9254	0.98%
2015-06-29	0	1.020	1.000	1.020	0.970	1.100	814,000	832,040	1.0222	0.954	0.935	0.954	0.907	1.028	870,639	0.9557	-2.86%
2015-06-26	0	1.050	1.050	1.090	1.050	1.070	262,000	278,080	1.0614	0.982	0.982	1.019	0.982	1.000	280,230	0.9923	-2.78%
2015-06-25	0	1.080	1.070	1.090	1.060	1.090	878,000	942,080	1.0730	1.010	1.000	1.019	0.991	1.019	939,092	1.0032	-2.70%
2015-06-24	0	1.110	1.110	1.120	1.090	1.120	472,000	522,320	1.1066	1.038	1.038	1.047	1.019	1.047	504,842	1.0346	1.83%
2015-06-23	0	1.090	1.080	1.100	1.070	1.100	282,000	306,360	1.0864	1.019	1.010	1.028	1.000	1.028	301,622	1.0157	1.87%
2015-06-22	0	1.070	1.060	1.080	1.060	1.090	436,000	470,080	1.0782	1.000	0.991	1.010	0.991	1.019	466,337	1.0080	-0.93%
2015-06-19	0	1.080	1.070	1.090	1.070	1.090	640,000	691,800	1.0809	1.010	1.000	1.019	1.000	1.019	684,532	1.0106	0.00%
2015-06-18	0	1.080	1.080	1.100	1.060	1.150	656,000	724,960	1.1051	1.010	1.010	1.028	0.991	1.075	701,645	1.0332	-2.70%
2015-06-17	0	1.110	1.100	1.120	1.100	1.120	136,000	150,780	1.1087	1.038	1.028	1.047	1.028	1.047	145,463	1.0366	1.83%
2015-06-16	0	1.090	1.080	1.100	1.070	1.130	584,000	639,080	1.0943	1.019	1.010	1.028	1.000	1.056	624,635	1.0231	0.00%
2015-06-15	0	1.090	1.090	1.100	1.060	1.130	1,145,324	1,243,223	1.0855	1.019	1.019	1.028	0.991	1.056	1,225,017	1.0149	-3.54%
2015-06-12	0	1.130	1.110	1.140	1.080	1.190	1,418,000	1,603,940	1.1311	1.056	1.038	1.066	1.010	1.113	1,516,666	1.0575	-2.59%
2015-06-11	0	1.160	1.150	1.160	1.140	1.260	7,456,857	8,829,051	1.1840	1.085	1.075	1.085	1.066	1.178	7,975,712	1.1070	10.48%
2015-06-10	0	1.050	1.030	1.050	1.050	1.080	690,000	732,240	1.0612	0.982	0.963	0.982	0.982	1.010	738,011	0.9922	-0.94%
2015-06-09	0	1.060	1.060	1.070	1.000	1.110	2,814,000	2,931,680	1.0418	0.991	0.991	1.000	0.935	1.038	3,009,801	0.9740	-3.64%
2015-06-08	0	1.100	1.090	1.100	1.110	1.130	944,000	1,054,060	1.1166	1.028	1.019	1.028	1.038	1.056	1,009,684	1.0439	-0.90%
2015-06-05	0	1.110	1.110	1.120	1.100	1.150	622,000	694,400	1.1164	1.038	1.038	1.047	1.028	1.075	665,279	1.0438	-3.48%
2015-06-04	0	1.150	1.140	1.150	1.100	1.180	3,284,000	3,697,960	1.1261	1.075	1.066	1.075	1.028	1.103	3,512,504	1.0528	-2.54%
2015-06-03	0	1.180	1.170	1.180	1.180	1.220	1,528,285	1,826,510	1.1951	1.103	1.094	1.103	1.103	1.141	1,634,624	1.1174	-2.48%
2015-06-02	0	1.210	1.190	1.210	1.160	1.210	2,312,000	2,731,240	1.1813	1.131	1.113	1.131	1.085	1.131	2,472,871	1.1045	1.68%
2015-06-01	0	1.190	1.180	1.190	1.140	1.220	3,263,713	3,895,144	1.1935	1.113	1.103	1.113	1.066	1.141	3,490,805	1.1158	5.31%
2015-05-29	0	1.130	1.130	1.140	1.120	1.190	2,076,000	2,411,940	1.1618	1.056	1.056	1.066	1.047	1.113	2,220,450	1.0862	-3.42%
2015-05-28	0	1.170	1.170	1.180	1.160	1.250	6,638,000	7,962,380	1.1995	1.094	1.094	1.103	1.085	1.169	7,099,878	1.1215	0.86%
2015-05-27	0	1.160	1.160	1.170	1.070	1.190	4,530,000	5,167,400	1.1407	1.085	1.085	1.094	1.000	1.113	4,845,202	1.0665	4.50%
2015-05-26	0	1.110	1.100	1.110	1.060	1.150	2,774,000	3,021,360	1.0892	1.038	1.028	1.038	0.991	1.075	2,967,018	1.0183	0.00%
2015-05-22	0	1.110	1.110	1.120	1.080	1.180	6,086,000	6,833,320	1.1228	1.038	1.038	1.047	1.010	1.103	6,509,470	1.0498	-2.63%
2015-05-21	0	1.140	1.130	1.140	1.040	1.180	18,680,000	20,757,800	1.1112	1.066	1.056	1.066	0.972	1.103	19,979,772	1.0389	12.87%
2015-05-20	0	1.010	1.010	1.020	0.930	1.040	4,028,571	4,046,542	1.0045	0.944	0.944	0.954	0.869	0.972	4,308,883	0.9391	7.45%
2015-05-19	0	0.940	0.930	0.950	0.930	0.950	590,000	552,100	0.9358	0.879	0.869	0.888	0.869	0.888	631,053	0.8749	-1.05%
2015-05-18	0	0.950	0.940	0.960	0.930	0.960	1,948,000	1,853,320	0.9514	0.888	0.879	0.898	0.869	0.898	2,083,544	0.8895	0.00%
2015-05-15	0	0.950	0.930	0.950	0.900	0.950	2,432,000	2,267,900	0.9325	0.888	0.869	0.888	0.841	0.888	2,601,221	0.8719	5.56%
2015-05-14	0	0.900	0.900	0.910	0.900	0.900	200,000	180,000	0.9000	0.841	0.841	0.851	0.841	0.841	213,916	0.8415	0.00%
2015-05-13	0	0.900	0.900	0.910	0.900	0.920	1,022,000	928,260	0.9083	0.841	0.841	0.851	0.841	0.860	1,093,112	0.8492	-2.17%
2015-05-12	0	0.920	0.900	0.920	0.910	0.930	600,000	552,900	0.9215	0.860	0.841	0.860	0.851	0.869	641,749	0.8616	1.10%
2015-05-11	0	0.910	0.910	0.920	0.910	0.940	1,606,000	1,499,080	0.9334	0.851	0.851	0.860	0.851	0.879	1,717,747	0.8727	-1.09%
2015-05-08	0	0.920	0.910	0.920	0.920	0.940	1,690,000	1,562,780	0.9247	0.860	0.851	0.860	0.860	0.879	1,807,592	0.8646	1.10%
2015-05-07	0	0.910	0.900	0.930	0.900	0.950	1,648,000	1,535,960	0.9320	0.851	0.841	0.869	0.841	0.888	1,762,669	0.8714	-4.21%
2015-05-06	0	0.950	0.950	0.960	0.940	0.980	188,000	180,840	0.9619	0.888	0.888	0.898	0.879	0.916	201,081	0.8993	-2.06%
2015-05-05	0	0.970	0.950	0.970	0.950	1.010	2,714,000	2,667,160	0.9827	0.907	0.888	0.907	0.888	0.944	2,902,843	0.9188	2.11%
2015-05-04	0	0.950	0.950	0.960	0.910	0.970	1,350,000	1,278,540	0.9471	0.888	0.888	0.898	0.851	0.907	1,443,934	0.8855	0.00%
2015-04-30	0	0.950	0.940	0.950	0.930	0.950	572,000	535,780	0.9367	0.888	0.879	0.888	0.869	0.888	611,800	0.8757	0.00%
2015-04-29	0	0.950	0.940	0.950	0.930	0.970	1,228,000	1,167,360	0.9506	0.888	0.879	0.888	0.869	0.907	1,313,445	0.8888	-2.06%
2015-04-28	0	0.970	0.960	0.970	0.960	0.990	1,008,000	977,560	0.9698	0.907	0.898	0.907	0.898	0.926	1,078,138	0.9067	-2.02%
2015-04-27	0	0.990	0.990	1.000	0.980	1.050	3,873,142	3,903,476	1.0078	0.926	0.926	0.935	0.916	0.982	4,142,639	0.9423	-2.94%
2015-04-24	0	1.020	1.010	1.020	0.920	1.050	9,215,851	9,285,281	1.0075	0.954	0.944	0.954	0.860	0.982	9,857,099	0.9420	8.51%
2015-04-23	0	0.940	0.930	0.940	0.920	0.940	826,000	768,620	0.9305	0.879	0.869	0.879	0.860	0.879	883,474	0.8700	1.08%
2015-04-22	0	0.930	0.930	0.940	0.920	0.960	1,314,000	1,232,360	0.9379	0.869	0.869	0.879	0.860	0.898	1,405,429	0.8769	-1.06%
2015-04-21	0	0.940	0.930	0.940	0.880	0.950	1,429,142	1,323,767	0.9263	0.879	0.869	0.879	0.823	0.888	1,528,583	0.8660	5.62%
2015-04-20	0	0.890	0.880	0.890	0.880	0.900	1,013,000	900,400	0.8888	0.832	0.823	0.832	0.823	0.841	1,083,485	0.8310	-2.20%
2015-04-17	0	0.910	0.910	0.920	0.900	0.930	868,571	800,196	0.9213	0.851	0.851	0.860	0.841	0.869	929,007	0.8613	-2.15%
2015-04-16	0	0.930	0.930	0.940	0.910	0.960	2,528,000	2,376,460	0.9401	0.869	0.869	0.879	0.851	0.898	2,703,901	0.8789	2.20%
2015-04-15	0	0.910	0.890	0.910	0.880	0.960	2,219,900	2,035,290	0.9168	0.851	0.832	0.851	0.823	0.898	2,374,363	0.8572	3.41%
2015-04-14	0	0.880	0.870	0.880	0.870	0.890	822,000	718,840	0.8745	0.823	0.813	0.823	0.813	0.832	879,196	0.8176	-2.22%
2015-04-13	0	0.900	0.900	0.910	0.870	0.920	2,750,000	2,460,720	0.8948	0.841	0.841	0.851	0.813	0.860	2,941,348	0.8366	0.00%
2015-04-10	0	0.900	0.900	0.910	0.860	0.910	2,168,000	1,927,340	0.8890	0.841	0.841	0.851	0.804	0.851	2,318,851	0.8312	4.65%
2015-04-09	0	0.860	0.850	0.860	0.850	0.860	699,549	595,530	0.8513	0.804	0.795	0.804	0.795	0.804	748,224	0.7959	1.18%
2015-04-08	0	0.850	0.850	0.860	0.840	0.900	4,013,000	3,474,920	0.8659	0.795	0.795	0.804	0.785	0.841	4,292,228	0.8096	-7.61%
2015-04-02	0	0.920	0.910	0.930	0.910	0.930	589,000	537,160	0.9120	0.860	0.851	0.869	0.851	0.869	629,983	0.8527	-2.13%
2015-04-01	0	0.940	0.910	0.950	0.910	0.950	963,714	882,702	0.9159	0.879	0.851	0.888	0.851	0.888	1,030,770	0.8564	2.17%
2015-03-31	0	0.920	0.900	0.920	0.900	0.930	392,000	357,280	0.9114	0.860	0.841	0.860	0.841	0.869	419,276	0.8521	-2.13%
2015-03-30	0	0.940	0.930	0.940	0.890	0.970	712,000	655,720	0.9210	0.879	0.869	0.879	0.832	0.907	761,542	0.8610	3.30%
2015-03-27	0	0.910	0.910	0.920	-	-	0	0	-	0.851	0.851	0.860	-	-	0	-	0.00%
2015-03-26	0	0.910	0.890	0.910	0.890	0.930	795,629	718,977	0.9037	0.851	0.832	0.851	0.832	0.869	850,990	0.8449	-2.15%
2015-03-25	0	0.930	0.920	0.930	0.920	0.940	822,000	764,060	0.9295	0.869	0.860	0.869	0.860	0.879	879,196	0.8690	1.09%
2015-03-24	0	0.920	0.920	0.940	0.910	0.920	32,000	29,340	0.9169	0.860	0.860	0.879	0.851	0.860	34,227	0.8572	-2.13%
2015-03-23	0	0.940	0.910	0.940	0.920	0.940	234,000	216,440	0.9250	0.879	0.851	0.879	0.860	0.879	250,282	0.8648	-1.05%
2015-03-20	0	0.950	0.930	0.950	0.920	0.960	502,000	472,360	0.9410	0.888	0.869	0.888	0.860	0.898	536,930	0.8797	-2.06%
2015-03-19	0	0.970	0.950	0.970	0.950	0.970	96,000	91,680	0.9550	0.907	0.888	0.907	0.888	0.907	102,680	0.8929	0.00%
2015-03-18	0	0.970	0.960	0.970	0.940	0.980	354,000	338,680	0.9567	0.907	0.898	0.907	0.879	0.916	378,632	0.8945	0.00%
2015-03-17	0	0.970	0.950	0.970	0.930	0.970	568,000	541,580	0.9535	0.907	0.888	0.907	0.869	0.907	607,522	0.8915	-1.02%
2015-03-16	0	0.980	0.960	0.980	0.960	0.990	490,000	476,700	0.9729	0.916	0.898	0.916	0.898	0.926	524,095	0.9096	-1.01%
2015-03-13	0	0.990	0.970	0.990	0.980	1.020	618,000	610,620	0.9881	0.926	0.907	0.926	0.916	0.954	661,001	0.9238	-2.94%
2015-03-12	0	1.020	1.000	1.020	0.960	1.040	1,661,500	1,662,050	1.0003	0.954	0.935	0.954	0.898	0.972	1,777,109	0.9353	5.15%
2015-03-11	0	0.970	0.950	0.960	0.960	0.980	638,000	613,600	0.9618	0.907	0.888	0.898	0.898	0.916	682,393	0.8992	-1.02%
2015-03-10	0	0.980	0.970	0.990	0.960	1.000	382,000	371,920	0.9736	0.916	0.907	0.926	0.898	0.935	408,580	0.9103	0.00%
2015-03-09	0	0.980	0.960	0.980	0.970	1.020	1,150,000	1,134,540	0.9866	0.916	0.898	0.916	0.907	0.954	1,230,018	0.9224	-2.00%
2015-03-06	0	1.000	0.990	1.010	0.940	1.070	12,911,000	13,188,870	1.0215	0.935	0.926	0.944	0.879	1.000	13,809,359	0.9551	4.17%
2015-03-05	0	0.960	0.960	0.970	0.820	0.960	3,156,000	2,895,080	0.9173	0.898	0.898	0.907	0.767	0.898	3,375,597	0.8576	12.94%
2015-03-04	0	0.850	0.840	0.850	0.820	0.860	1,102,000	926,920	0.8411	0.795	0.785	0.795	0.767	0.804	1,178,678	0.7864	1.19%
2015-03-03	0	0.840	0.840	0.850	0.840	0.870	296,000	249,780	0.8439	0.785	0.785	0.795	0.785	0.813	316,596	0.7890	-3.45%
2015-03-02	0	0.870	0.860	0.870	0.850	0.870	126,000	107,580	0.8538	0.813	0.804	0.813	0.795	0.813	134,767	0.7983	0.00%
2015-02-27	0	0.870	0.850	0.870	0.850	0.870	574,000	491,460	0.8562	0.813	0.795	0.813	0.795	0.813	613,939	0.8005	0.00%
2015-02-26	0	0.870	0.860	0.870	0.860	0.870	608,000	526,600	0.8661	0.813	0.804	0.813	0.804	0.813	650,305	0.8098	-1.14%
2015-02-25	0	0.880	0.870	0.890	0.860	0.880	348,000	302,700	0.8698	0.823	0.813	0.832	0.804	0.823	372,214	0.8132	0.00%
2015-02-24	0	0.880	0.870	0.880	0.850	0.890	1,388,000	1,200,080	0.8646	0.823	0.813	0.823	0.795	0.832	1,484,578	0.8084	0.00%
2015-02-23	0	0.880	0.870	0.880	0.870	0.930	1,780,000	1,590,720	0.8937	0.823	0.813	0.823	0.813	0.869	1,903,854	0.8355	-5.38%
2015-02-18	0	0.930	0.920	0.930	0.800	0.970	7,088,000	6,464,700	0.9121	0.869	0.860	0.869	0.748	0.907	7,581,190	0.8527	13.41%
2015-02-17	0	0.820	0.810	0.830	0.760	0.830	676,000	536,860	0.7942	0.767	0.757	0.776	0.711	0.776	723,037	0.7425	7.89%
2015-02-16	0	0.760	0.760	0.790	0.740	0.760	168,000	125,080	0.7445	0.711	0.711	0.739	0.692	0.711	179,690	0.6961	0.00%
2015-02-13	0	0.760	0.760	0.780	0.760	0.780	248,000	191,520	0.7723	0.711	0.711	0.729	0.711	0.729	265,256	0.7220	-1.30%
2015-02-12	0	0.770	0.750	0.770	0.750	0.770	227,000	170,260	0.7500	0.720	0.701	0.720	0.701	0.720	242,795	0.7013	1.32%
2015-02-11	0	0.760	0.750	0.760	0.750	0.770	192,000	145,980	0.7603	0.711	0.701	0.711	0.701	0.720	205,360	0.7109	-1.30%
2015-02-10	0	0.770	0.760	0.770	0.750	0.780	794,000	607,000	0.7645	0.720	0.711	0.720	0.701	0.729	849,247	0.7148	-2.53%
2015-02-09	0	0.790	0.770	0.790	0.760	0.800	76,000	58,520	0.7700	0.739	0.720	0.739	0.711	0.748	81,288	0.7199	1.28%
2015-02-06	0	0.780	0.760	0.780	0.760	0.780	156,000	119,160	0.7638	0.729	0.711	0.729	0.711	0.729	166,855	0.7142	-1.27%
2015-02-05	0	0.790	0.770	0.790	0.770	0.790	134,000	103,600	0.7731	0.739	0.720	0.739	0.720	0.739	143,324	0.7228	-2.47%
2015-02-04	0	0.810	0.780	0.810	0.780	0.810	28,000	21,940	0.7836	0.757	0.729	0.757	0.729	0.757	29,948	0.7326	3.85%
2015-02-03	0	0.780	0.760	0.780	0.750	0.790	268,000	205,880	0.7682	0.729	0.711	0.729	0.701	0.739	286,648	0.7182	0.00%
2015-02-02	0	0.780	0.780	0.790	0.780	0.800	134,000	105,820	0.7897	0.729	0.729	0.739	0.729	0.748	143,324	0.7383	-2.50%
2015-01-30	0	0.800	0.780	0.800	0.770	0.810	574,000	448,840	0.7820	0.748	0.729	0.748	0.720	0.757	613,939	0.7311	-2.44%
2015-01-29	0	0.820	0.800	0.820	0.800	0.830	630,000	509,720	0.8091	0.767	0.748	0.767	0.748	0.776	673,836	0.7564	-2.38%
2015-01-28	0	0.840	0.830	0.840	0.740	0.850	3,416,000	2,742,100	0.8027	0.785	0.776	0.785	0.692	0.795	3,653,688	0.7505	12.00%
2015-01-27	0	0.750	0.740	0.750	0.720	0.750	446,000	327,780	0.7349	0.701	0.692	0.701	0.673	0.701	477,033	0.6871	1.35%
2015-01-26	0	0.740	0.730	0.740	0.710	0.740	596,000	432,740	0.7261	0.692	0.683	0.692	0.664	0.692	637,470	0.6788	-1.33%
2015-01-23	0	0.750	0.730	0.750	0.730	0.750	24,000	17,600	0.7333	0.701	0.683	0.701	0.683	0.701	25,670	0.6856	0.00%
2015-01-22	0	0.750	0.730	0.750	0.750	0.750	200,000	150,000	0.7500	0.701	0.683	0.701	0.701	0.701	213,916	0.7012	0.00%
2015-01-21	0	0.750	0.710	0.760	0.720	0.750	212,000	153,640	0.7247	0.701	0.664	0.711	0.673	0.701	226,751	0.6776	1.35%
2015-01-20	0	0.740	0.730	0.740	0.720	0.750	280,000	205,640	0.7344	0.692	0.683	0.692	0.673	0.701	299,483	0.6867	1.37%
2015-01-19	0	0.730	0.710	0.730	0.710	0.760	330,400	245,992	0.7445	0.683	0.664	0.683	0.664	0.711	353,390	0.6961	-2.67%
2015-01-16	0	0.750	0.730	0.750	0.740	0.770	364,000	272,580	0.7488	0.701	0.683	0.701	0.692	0.720	389,327	0.7001	-2.60%
2015-01-15	0	0.770	0.740	0.770	0.730	0.770	208,000	154,440	0.7425	0.720	0.692	0.720	0.683	0.720	222,473	0.6942	2.67%
2015-01-14	0	0.750	0.730	0.750	0.710	0.750	168,000	121,580	0.7237	0.701	0.683	0.701	0.664	0.701	179,690	0.6766	2.74%
2015-01-13	0	0.730	0.710	0.740	0.710	0.730	390,000	277,800	0.7123	0.683	0.664	0.692	0.664	0.683	417,137	0.6660	0.00%
2015-01-12	0	0.730	0.710	0.730	0.710	0.730	70,000	50,420	0.7203	0.683	0.664	0.683	0.664	0.683	74,871	0.6734	0.00%
2015-01-09	0	0.730	0.720	0.730	0.720	0.750	312,000	226,580	0.7262	0.683	0.673	0.683	0.673	0.701	333,709	0.6790	0.00%
2015-01-08	0	0.730	0.720	0.740	0.730	0.750	186,000	137,340	0.7384	0.683	0.673	0.692	0.683	0.701	198,942	0.6904	-2.67%
2015-01-07	0	0.750	0.730	0.750	0.720	0.750	188,000	138,480	0.7366	0.701	0.683	0.701	0.673	0.701	201,081	0.6887	0.00%
2015-01-06	0	0.750	0.730	0.750	0.730	0.750	224,000	163,720	0.7309	0.701	0.683	0.701	0.683	0.701	239,586	0.6833	0.00%
2015-01-05	0	0.750	0.730	0.760	0.730	0.760	246,000	183,140	0.7445	0.701	0.683	0.711	0.683	0.711	263,117	0.6960	1.35%
2015-01-02	0	0.740	0.700	0.750	0.700	0.740	72,000	50,780	0.7053	0.692	0.654	0.701	0.654	0.692	77,010	0.6594	2.78%
2014-12-31	0	0.720	0.700	0.720	0.700	0.720	106,000	74,760	0.7053	0.673	0.654	0.673	0.654	0.673	113,376	0.6594	2.86%
2014-12-30	0	0.700	0.690	0.700	0.680	0.700	124,000	86,200	0.6952	0.654	0.645	0.654	0.636	0.654	132,628	0.6499	-2.78%
2014-12-29	0	0.720	0.690	0.720	0.690	0.720	58,000	40,600	0.7000	0.673	0.645	0.673	0.645	0.673	62,036	0.6545	1.41%
2014-12-24	0	0.710	0.690	0.710	0.690	0.710	86,000	59,380	0.6905	0.664	0.645	0.664	0.645	0.664	91,984	0.6455	0.00%
2014-12-23	0	0.710	0.680	0.710	0.680	0.710	204,000	141,580	0.6940	0.664	0.636	0.664	0.636	0.664	218,195	0.6489	-1.39%
2014-12-22	0	0.720	0.710	0.720	0.670	0.720	955,142	659,233	0.6902	0.673	0.664	0.673	0.626	0.673	1,021,602	0.6453	-2.70%
2014-12-19	0	0.740	0.720	0.740	0.720	0.740	584,000	420,700	0.7204	0.692	0.673	0.692	0.673	0.692	624,635	0.6735	0.00%
2014-12-18	0	0.740	0.730	0.740	0.740	0.740	250,000	185,000	0.7400	0.692	0.683	0.692	0.692	0.692	267,395	0.6919	0.00%
2014-12-17	0	0.740	0.720	0.740	0.720	0.750	284,000	208,960	0.7358	0.692	0.673	0.692	0.673	0.701	303,761	0.6879	0.00%
2014-12-16	0	0.740	0.740	0.760	0.700	0.760	1,738,000	1,268,980	0.7301	0.692	0.692	0.711	0.654	0.711	1,858,932	0.6826	-5.13%
2014-12-15	0	0.780	0.770	0.780	0.760	0.780	456,000	350,480	0.7686	0.729	0.720	0.729	0.711	0.729	487,729	0.7186	-2.50%
2014-12-12	0	0.800	0.790	0.800	0.790	0.800	364,000	289,900	0.7964	0.748	0.739	0.748	0.739	0.748	389,327	0.7446	3.90%
2014-12-11	0	0.770	0.760	0.790	0.760	0.810	835,428	661,171	0.7914	0.720	0.711	0.739	0.711	0.757	893,558	0.7399	-4.94%
2014-12-10	0	0.810	0.790	0.810	0.800	0.820	580,000	471,280	0.8126	0.757	0.739	0.757	0.748	0.767	620,357	0.7597	3.85%
2014-12-09	0	0.780	0.760	0.790	0.760	0.810	1,342,000	1,055,340	0.7864	0.729	0.711	0.739	0.711	0.757	1,435,378	0.7352	-3.70%
2014-12-08	0	0.810	0.790	0.810	0.730	0.820	2,466,000	1,958,300	0.7941	0.757	0.739	0.757	0.683	0.767	2,637,587	0.7425	6.58%
2014-12-05	0	0.760	0.740	0.750	0.750	0.860	6,801,714	5,362,111	0.7883	0.711	0.692	0.701	0.701	0.804	7,274,984	0.7371	-14.61%
2014-12-04	0	0.890	0.880	0.890	0.870	0.900	1,326,000	1,177,760	0.8882	0.832	0.823	0.832	0.813	0.841	1,418,264	0.8304	-3.26%
2014-12-03	0	0.920	0.910	0.920	0.910	0.970	1,286,000	1,193,400	0.9280	0.860	0.851	0.860	0.851	0.907	1,375,481	0.8676	-6.12%
2014-12-02	0	0.980	0.960	0.980	0.960	0.980	156,000	150,360	0.9638	0.916	0.898	0.916	0.898	0.916	166,855	0.9011	1.03%
2014-12-01	0	0.970	0.960	0.970	0.950	1.000	1,924,000	1,878,300	0.9762	0.907	0.898	0.907	0.888	0.935	2,057,874	0.9127	-5.83%
2014-11-28	0	1.030	1.000	1.030	1.000	1.040	1,574,000	1,591,000	1.0108	0.963	0.935	0.963	0.935	0.972	1,683,520	0.9450	0.00%
2014-11-27	0	1.030	1.010	1.020	1.020	1.080	2,776,000	2,911,980	1.0490	0.963	0.944	0.954	0.954	1.010	2,969,157	0.9807	-3.74%
2014-11-26	0	1.070	1.060	1.070	1.000	1.090	4,337,714	4,549,554	1.0488	1.000	0.991	1.000	0.935	1.019	4,639,536	0.9806	2.88%
2014-11-25	0	1.040	1.030	1.050	1.040	1.050	260,000	270,720	1.0412	0.972	0.963	0.982	0.972	0.982	278,091	0.9735	-0.95%
2014-11-24	0	1.050	1.030	1.050	1.030	1.050	1,278,000	1,338,760	1.0475	0.982	0.963	0.982	0.963	0.982	1,366,924	0.9794	0.00%
2014-11-21	0	1.050	1.030	1.050	0.980	1.060	3,526,000	3,621,440	1.0271	0.982	0.963	0.982	0.916	0.991	3,771,342	0.9603	2.94%
2014-11-20	0	1.020	1.010	1.020	1.010	1.030	934,000	951,200	1.0184	0.954	0.944	0.954	0.944	0.963	998,989	0.9522	-1.92%
2014-11-19	0	1.040	1.020	1.040	1.020	1.060	1,902,571	1,973,096	1.0371	0.972	0.954	0.972	0.954	0.991	2,034,954	0.9696	-2.80%
2014-11-18	0	1.070	1.070	1.080	1.060	1.080	1,068,000	1,135,540	1.0632	1.000	1.000	1.010	0.991	1.010	1,142,312	0.9941	0.00%
2014-11-17	0	1.070	1.060	1.070	1.060	1.090	1,730,000	1,862,000	1.0763	1.000	0.991	1.000	0.991	1.019	1,850,375	1.0063	0.00%
2014-11-14	0	1.070	1.060	1.070	1.060	1.110	4,400,000	4,795,980	1.0900	1.000	0.991	1.000	0.991	1.038	4,706,156	1.0191	0.00%
2014-11-13	0	1.070	1.060	1.080	1.030	1.120	3,104,000	3,321,200	1.0700	1.000	0.991	1.010	0.963	1.047	3,319,979	1.0004	3.88%
2014-11-12	0	1.030	1.010	1.030	1.010	1.060	2,294,571	2,379,145	1.0369	0.963	0.944	0.963	0.944	0.991	2,454,229	0.9694	-3.74%
2014-11-11	0	1.070	1.050	1.070	1.060	1.110	1,936,000	2,101,340	1.0854	1.000	0.982	1.000	0.991	1.038	2,070,709	1.0148	-0.93%
2014-11-10	0	1.080	1.070	1.080	1.000	1.090	5,169,714	5,420,125	1.0484	1.010	1.000	1.010	0.935	1.019	5,529,428	0.9802	-0.92%
2014-11-07	0	1.090	1.080	1.090	1.050	1.180	11,180,571	12,451,165	1.1136	1.019	1.010	1.019	0.982	1.103	11,958,526	1.0412	-6.03%
2014-11-06	0	1.160	1.150	1.160	1.140	1.300	20,552,824	25,646,188	1.2478	1.085	1.075	1.085	1.066	1.215	21,982,909	1.1666	-1.69%
2014-11-05	0	1.180	1.180	1.190	1.090	1.230	5,283,714	6,188,313	1.1712	1.103	1.103	1.113	1.019	1.150	5,651,360	1.0950	2.61%
2014-11-04	0	1.150	1.130	1.150	1.120	1.170	4,004,000	4,592,580	1.1470	1.075	1.056	1.075	1.047	1.094	4,282,602	1.0724	2.68%
2014-11-03	0	1.120	1.120	1.130	1.020	1.180	10,114,000	11,397,820	1.1269	1.047	1.047	1.056	0.954	1.103	10,817,742	1.0536	6.67%
2014-10-31	0	1.050	1.050	1.070	1.040	1.070	2,550,000	2,681,540	1.0516	0.982	0.982	1.000	0.972	1.000	2,727,431	0.9832	-0.94%
2014-10-30	0	1.060	1.050	1.070	1.020	1.090	3,176,000	3,384,340	1.0656	0.991	0.982	1.000	0.954	1.019	3,396,989	0.9963	0.95%
2014-10-29	0	1.050	1.030	1.050	1.010	1.130	9,743,428	10,344,259	1.0617	0.982	0.963	0.982	0.944	1.056	10,421,385	0.9926	1.94%
2014-10-28	0	1.030	1.020	1.030	1.000	1.080	3,706,109	3,854,830	1.0401	0.963	0.954	0.963	0.935	1.010	3,963,984	0.9725	-4.63%
2014-10-27	0	1.080	1.060	1.070	0.980	1.130	17,529,141	18,617,423	1.0621	1.010	0.991	1.000	0.916	1.056	18,748,835	0.9930	2.86%
2014-10-24	0	1.050	1.050	1.060	0.870	1.080	28,280,183	28,696,256	1.0147	0.982	0.982	0.991	0.813	1.010	30,247,945	0.9487	16.67%
2014-10-23	0	0.900	0.890	0.900	0.890	0.970	5,876,000	5,382,580	0.9160	0.841	0.832	0.841	0.832	0.907	6,284,858	0.8564	-5.26%
2014-10-22	0	0.950	0.940	0.950	0.790	0.970	11,855,686	10,881,584	0.9178	0.888	0.879	0.888	0.739	0.907	12,680,616	0.8581	17.28%
2014-10-21	0	0.810	0.780	0.810	0.780	0.810	452,000	358,920	0.7941	0.757	0.729	0.757	0.729	0.757	483,451	0.7424	1.25%
2014-10-20	0	0.800	0.790	0.810	0.790	0.820	250,000	199,800	0.7992	0.748	0.739	0.757	0.739	0.767	267,395	0.7472	0.00%
2014-10-17	0	0.800	0.790	0.800	0.780	0.830	680,000	538,740	0.7923	0.748	0.739	0.748	0.729	0.776	727,315	0.7407	0.00%
2014-10-16	0	0.800	0.780	0.800	0.780	0.810	972,143	765,388	0.7873	0.748	0.729	0.748	0.729	0.757	1,039,786	0.7361	-2.44%
2014-10-15	0	0.820	0.800	0.820	0.800	0.830	204,000	166,600	0.8167	0.767	0.748	0.767	0.748	0.776	218,195	0.7635	1.23%
2014-10-14	0	0.810	0.790	0.810	0.790	0.810	724,000	582,140	0.8041	0.757	0.739	0.757	0.739	0.757	774,377	0.7518	0.00%
2014-10-13	0	0.810	0.790	0.810	0.780	0.810	1,533,142	1,212,967	0.7912	0.757	0.739	0.757	0.729	0.757	1,639,819	0.7397	-1.22%
2014-10-10	0	0.820	0.810	0.820	0.810	0.860	2,706,000	2,257,940	0.8344	0.767	0.757	0.767	0.757	0.804	2,894,286	0.7801	-3.53%
2014-10-09	0	0.850	0.840	0.850	0.800	0.890	8,649,139	7,364,556	0.8515	0.795	0.785	0.795	0.748	0.832	9,250,954	0.7961	7.59%
2014-10-08	0	0.790	0.770	0.790	0.730	0.820	10,363,476	8,212,721	0.7925	0.739	0.720	0.739	0.683	0.767	11,084,576	0.7409	6.76%
2014-10-07	0	0.740	0.720	0.740	0.690	0.760	3,598,000	2,604,280	0.7238	0.692	0.673	0.692	0.645	0.711	3,848,352	0.6767	7.25%
2014-10-06	0	0.690	0.680	0.690	0.650	0.690	1,450,000	985,860	0.6799	0.645	0.636	0.645	0.608	0.645	1,550,892	0.6357	6.15%
2014-10-03	0	0.650	0.630	0.650	0.620	0.660	1,086,000	693,420	0.6385	0.608	0.589	0.608	0.580	0.617	1,161,565	0.5970	-1.52%
2014-09-30	0	0.660	0.650	0.660	0.640	0.690	1,950,000	1,298,560	0.6659	0.617	0.608	0.617	0.598	0.645	2,085,683	0.6226	-2.94%
2014-09-29	0	0.680	0.670	0.680	0.640	0.710	2,466,000	1,646,760	0.6678	0.636	0.626	0.636	0.598	0.664	2,637,587	0.6243	-2.86%
2014-09-26	0	0.700	0.690	0.700	0.700	0.740	736,000	527,940	0.7173	0.654	0.645	0.654	0.654	0.692	787,212	0.6706	-2.78%
2014-09-25	0	0.720	0.710	0.720	0.710	0.790	3,500,571	2,610,456	0.7457	0.673	0.664	0.673	0.664	0.739	3,744,144	0.6972	-8.86%
2014-09-24	0	0.790	0.780	0.790	0.700	0.790	11,643,253	8,703,974	0.7476	0.739	0.729	0.739	0.654	0.739	12,453,401	0.6989	11.27%
2014-09-23	0	0.710	0.700	0.710	0.620	0.720	7,099,591	4,874,197	0.6865	0.664	0.654	0.664	0.580	0.673	7,593,587	0.6419	14.52%
2014-09-22	0	0.620	0.620	0.640	0.620	0.660	760,000	477,440	0.6282	0.580	0.580	0.598	0.580	0.617	812,882	0.5873	-4.62%
2014-09-19	0	0.650	0.640	0.650	0.600	0.650	914,000	571,460	0.6252	0.608	0.598	0.608	0.561	0.608	977,597	0.5846	8.33%
2014-09-18	0	0.600	0.580	0.600	-	-	0	0	-	0.561	0.542	0.561	-	-	0	-	0.00%
2014-09-17	0	0.600	0.600	0.610	0.600	0.610	758,000	455,600	0.6011	0.561	0.561	0.570	0.561	0.570	810,742	0.5620	-1.64%
2014-09-16	0	0.610	0.610	0.620	0.610	0.610	126,000	76,860	0.6100	0.570	0.570	0.580	0.570	0.570	134,767	0.5703	0.00%
2014-09-15	0	0.610	0.600	0.620	0.600	0.620	388,000	238,000	0.6134	0.570	0.561	0.580	0.561	0.580	414,997	0.5735	-1.61%
2014-09-12	0	0.620	0.620	0.630	0.590	0.660	2,180,000	1,375,260	0.6309	0.580	0.580	0.589	0.552	0.617	2,331,686	0.5898	3.33%
2014-09-11	0	0.600	0.580	0.600	0.570	0.610	668,000	387,960	0.5808	0.561	0.542	0.561	0.533	0.570	714,480	0.5430	1.69%
2014-09-10	0	0.590	0.580	0.600	0.570	0.600	340,000	199,120	0.5856	0.552	0.542	0.561	0.533	0.561	363,658	0.5475	-1.67%
2014-09-08	0	0.600	0.570	0.600	0.570	0.600	68,000	39,480	0.5806	0.561	0.533	0.561	0.533	0.561	72,732	0.5428	0.00%
2014-09-05	0	0.600	0.580	0.600	0.570	0.600	490,000	286,660	0.5850	0.561	0.542	0.561	0.533	0.561	524,095	0.5470	0.00%
2014-09-04	0	0.600	0.580	0.600	0.580	0.600	596,000	348,540	0.5848	0.561	0.542	0.561	0.542	0.561	637,470	0.5468	-1.64%
2014-09-03	0	0.610	0.600	0.610	0.560	0.620	2,156,200	1,280,274	0.5938	0.570	0.561	0.570	0.524	0.580	2,306,230	0.5551	1.67%
2014-09-02	0	0.600	0.580	0.600	0.580	0.600	416,000	243,400	0.5851	0.561	0.542	0.561	0.542	0.561	444,946	0.5470	1.69%
2014-09-01	0	0.590	0.580	0.590	0.570	0.600	1,698,714	979,272	0.5765	0.552	0.542	0.552	0.533	0.561	1,816,912	0.5390	-3.28%
2014-08-29	0	0.610	0.600	0.610	0.560	0.620	2,132,000	1,251,160	0.5868	0.570	0.561	0.570	0.524	0.580	2,280,347	0.5487	0.00%
2014-08-28	0	0.610	0.600	0.610	0.590	0.640	1,892,600	1,168,260	0.6173	0.570	0.561	0.570	0.552	0.598	2,024,289	0.5771	-4.69%
2014-08-27	0	0.640	0.630	0.640	0.630	0.650	1,259,000	805,840	0.6401	0.598	0.589	0.598	0.589	0.608	1,346,602	0.5984	-4.48%
2014-08-26	0	0.670	0.650	0.670	0.660	0.670	1,194,000	796,380	0.6670	0.626	0.608	0.626	0.617	0.626	1,277,080	0.6236	0.00%
2014-08-25	0	0.670	0.670	0.680	0.670	0.710	1,992,000	1,378,020	0.6918	0.626	0.626	0.636	0.626	0.664	2,130,605	0.6468	-4.29%
2014-08-22	0	0.700	0.690	0.700	0.640	0.730	15,465,125	10,745,014	0.6948	0.654	0.645	0.654	0.598	0.683	16,541,203	0.6496	12.90%
2014-08-21	0	0.620	0.620	0.630	0.610	0.640	1,326,000	825,860	0.6228	0.580	0.580	0.589	0.570	0.598	1,418,264	0.5823	-3.12%
2014-08-20	0	0.640	0.630	0.640	0.620	0.650	882,000	560,800	0.6358	0.598	0.589	0.598	0.580	0.608	943,370	0.5945	-1.54%
2014-08-19	0	0.650	0.650	0.660	0.610	0.680	3,929,000	2,533,660	0.6449	0.608	0.608	0.617	0.570	0.636	4,202,383	0.6029	0.00%
2014-08-18	0	0.650	0.650	0.660	0.610	0.650	1,965,919	1,244,871	0.6332	0.608	0.608	0.617	0.570	0.608	2,102,709	0.5920	4.84%
2014-08-15	0	0.620	0.620	0.630	0.610	0.630	1,174,000	734,920	0.6260	0.580	0.580	0.589	0.570	0.589	1,255,688	0.5853	1.64%
2014-08-14	0	0.610	0.610	0.620	0.600	0.660	3,677,021	2,300,302	0.6256	0.570	0.570	0.580	0.561	0.617	3,932,872	0.5849	-3.17%
2014-08-13	0	0.630	0.630	0.640	0.560	0.660	15,496,000	9,816,820	0.6335	0.589	0.589	0.598	0.524	0.617	16,574,226	0.5923	10.53%
2014-08-12	0	0.570	0.560	0.570	0.540	0.600	4,366,575	2,451,141	0.5613	0.533	0.524	0.533	0.505	0.561	4,670,405	0.5248	-5.00%
2014-08-11	0	0.600	0.590	0.600	0.520	0.600	10,025,997	5,714,998	0.5700	0.561	0.552	0.561	0.486	0.561	10,723,615	0.5329	20.00%
2014-08-08	0	0.500	0.500	0.510	0.500	0.500	304,000	152,000	0.5000	0.467	0.467	0.477	0.467	0.467	325,153	0.4675	-1.96%
2014-08-07	0	0.510	0.500	0.510	0.490	0.530	2,074,000	1,075,440	0.5185	0.477	0.467	0.477	0.458	0.496	2,218,311	0.4848	3.03%
2014-08-06	0	0.495	0.490	0.500	0.490	0.500	474,000	233,660	0.4930	0.463	0.458	0.467	0.458	0.467	506,981	0.4609	-1.00%
2014-08-05	0	0.500	0.490	0.500	0.500	0.500	88,000	44,000	0.5000	0.467	0.458	0.467	0.467	0.467	94,123	0.4675	0.00%
2014-08-04	0	0.500	0.495	0.500	0.495	0.500	282,000	140,850	0.4995	0.467	0.463	0.467	0.463	0.467	301,622	0.4670	0.00%
2014-08-01	0	0.500	0.495	0.500	0.480	0.500	1,366,400	679,634	0.4974	0.467	0.463	0.467	0.449	0.467	1,461,475	0.4650	4.17%
2014-07-31	0	0.480	0.480	0.495	0.475	0.480	278,000	133,390	0.4798	0.449	0.449	0.463	0.444	0.449	297,343	0.4486	0.00%
2014-07-30	0	0.480	0.475	0.480	0.475	0.490	560,000	270,220	0.4825	0.449	0.444	0.449	0.444	0.458	598,965	0.4511	-1.03%
2014-07-29	0	0.485	0.485	0.495	0.480	0.485	40,000	19,300	0.4825	0.453	0.453	0.463	0.449	0.453	42,783	0.4511	-1.02%
2014-07-28	0	0.490	0.480	0.490	0.465	0.500	338,000	165,490	0.4896	0.458	0.449	0.458	0.435	0.467	361,518	0.4578	0.00%
2014-07-25	0	0.490	0.485	0.490	0.490	0.490	200,000	98,000	0.4900	0.458	0.453	0.458	0.458	0.458	213,916	0.4581	0.00%
2014-07-24	0	0.490	0.480	0.490	0.460	0.510	1,186,000	573,740	0.4838	0.458	0.449	0.458	0.430	0.477	1,268,523	0.4523	5.38%
2014-07-23	0	0.465	0.455	0.475	-	-	1,173	537	0.4578	0.435	0.425	0.444	-	-	1,255	0.4280	0.00%
2014-07-22	0	0.465	0.460	0.475	-	-	0	0	-	0.435	0.430	0.444	-	-	0	-	0.00%
2014-07-21	0	0.465	0.460	0.465	0.455	0.475	1,312,000	605,190	0.4613	0.435	0.430	0.435	0.425	0.444	1,403,290	0.4313	-1.06%
2014-07-18	0	0.470	0.455	0.475	0.460	0.470	90,000	41,900	0.4656	0.439	0.425	0.444	0.430	0.439	96,262	0.4353	1.08%
2014-07-17	0	0.465	0.450	0.470	-	-	0	0	-	0.435	0.421	0.439	-	-	0	-	0.00%
2014-07-16	0	0.465	0.460	0.470	-	-	0	0	-	0.435	0.430	0.439	-	-	0	-	0.00%
2014-07-15	0	0.465	0.455	0.470	0.460	0.465	238,000	109,780	0.4613	0.435	0.425	0.439	0.430	0.435	254,560	0.4313	0.00%
2014-07-14	0	0.465	0.455	0.465	0.460	0.465	294,000	135,990	0.4626	0.435	0.425	0.435	0.430	0.435	314,457	0.4325	3.33%
2014-07-11	0	0.450	0.450	0.465	0.450	0.460	254,000	115,170	0.4534	0.421	0.421	0.435	0.421	0.430	271,674	0.4239	-2.17%
2014-07-10	0	0.460	0.455	0.460	0.440	0.470	1,808,000	812,050	0.4491	0.430	0.425	0.430	0.411	0.439	1,933,802	0.4199	0.00%
2014-07-09	0	0.460	0.460	0.465	0.460	0.465	378,000	174,620	0.4620	0.430	0.430	0.435	0.430	0.435	404,302	0.4319	-1.08%
2014-07-08	0	0.465	0.465	0.485	0.465	0.465	176,000	81,840	0.4650	0.435	0.435	0.453	0.435	0.435	188,246	0.4347	0.00%
2014-07-07	0	0.465	0.460	0.465	0.465	0.470	780,000	364,400	0.4672	0.435	0.430	0.435	0.435	0.439	834,273	0.4368	0.00%
2014-07-04	0	0.465	0.465	0.485	-	-	0	0	-	0.435	0.435	0.453	-	-	0	-	0.00%
2014-07-03	0	0.465	0.465	0.495	0.460	0.470	460,000	215,530	0.4685	0.435	0.435	0.463	0.430	0.439	492,007	0.4381	-2.11%
2014-07-02	0	0.475	0.470	0.490	-	-	0	0	-	0.444	0.439	0.458	-	-	0	-	0.00%
2014-06-30	0	0.475	0.475	0.485	0.475	0.475	112,000	53,200	0.4750	0.444	0.444	0.453	0.444	0.444	119,793	0.4441	-3.06%
2014-06-27	0	0.490	0.475	0.485	0.475	0.500	312,000	150,000	0.4808	0.458	0.444	0.453	0.444	0.467	333,709	0.4495	1.03%
2014-06-26	0	0.485	0.475	0.485	0.480	0.485	368,000	177,070	0.4812	0.453	0.444	0.453	0.449	0.453	393,606	0.4499	-3.00%
2014-06-25	0	0.500	0.490	0.500	0.490	0.500	304,200	149,564	0.4917	0.467	0.458	0.467	0.458	0.467	325,367	0.4597	0.00%
2014-06-24	0	0.500	0.500	0.510	0.485	0.500	952,000	469,110	0.4928	0.467	0.467	0.477	0.453	0.467	1,018,241	0.4607	1.01%
2014-06-23	0	0.495	0.490	0.495	0.490	0.500	1,996,000	986,390	0.4942	0.463	0.458	0.463	0.458	0.467	2,134,884	0.4620	-2.94%
2014-06-20	0	0.510	0.500	0.510	0.490	0.550	11,079,134	5,771,937	0.5210	0.477	0.467	0.477	0.458	0.514	11,850,030	0.4871	5.15%
2014-06-19	0	0.485	0.475	0.485	0.465	0.485	632,000	301,260	0.4767	0.453	0.444	0.453	0.435	0.453	675,975	0.4457	2.11%
2014-06-18	0	0.475	0.465	0.475	0.475	0.475	200,000	95,000	0.4750	0.444	0.435	0.444	0.444	0.444	213,916	0.4441	1.06%
2014-06-17	0	0.470	0.460	0.470	0.455	0.470	1,948,000	909,710	0.4670	0.439	0.430	0.439	0.425	0.439	2,083,544	0.4366	3.30%
2014-06-16	0	0.455	0.445	0.455	0.440	0.460	1,557,877	690,752	0.4434	0.425	0.416	0.425	0.411	0.430	1,666,276	0.4145	1.11%
2014-06-13	0	0.450	0.440	0.450	-	-	0	0	-	0.421	0.411	0.421	-	-	0	-	0.00%
2014-06-12	0	0.450	0.440	0.450	-	-	0	0	-	0.421	0.411	0.421	-	-	0	-	-1.10%
2014-06-11	0	0.455	0.440	0.455	0.440	0.460	150,000	66,820	0.4455	0.425	0.411	0.425	0.411	0.430	160,437	0.4165	2.25%
2014-06-10	0	0.445	0.440	0.445	0.445	0.450	340,000	152,000	0.4471	0.416	0.411	0.416	0.416	0.421	363,658	0.4180	0.00%
2014-06-09	0	0.445	0.445	0.455	0.445	0.455	330,000	147,370	0.4466	0.416	0.416	0.425	0.416	0.425	352,962	0.4175	-2.20%
2014-06-06	0	0.455	0.450	0.455	0.455	0.485	1,586,000	730,930	0.4609	0.425	0.421	0.425	0.425	0.453	1,696,355	0.4309	-3.19%
2014-06-05	0	0.470	0.470	0.480	0.465	0.495	1,912,000	915,570	0.4789	0.439	0.439	0.449	0.435	0.463	2,045,039	0.4477	-3.09%
2014-06-04	0	0.485	0.480	0.490	0.425	0.495	14,552,538	6,837,666	0.4699	0.453	0.449	0.458	0.397	0.463	15,565,117	0.4393	14.12%
2014-06-03	0	0.425	0.410	0.425	0.410	0.425	658,000	273,420	0.4155	0.397	0.383	0.397	0.383	0.397	703,784	0.3885	3.66%
2014-05-30	0	0.410	0.410	0.420	0.410	0.410	300,000	123,000	0.4100	0.383	0.383	0.393	0.383	0.383	320,874	0.3833	0.00%
2014-05-29	0	0.410	0.405	0.420	0.410	0.410	680,000	278,800	0.4100	0.383	0.379	0.393	0.383	0.383	727,315	0.3833	0.00%
2014-05-28	0	0.410	0.410	0.415	0.410	0.410	20,000	8,200	0.4100	0.383	0.383	0.388	0.383	0.383	21,392	0.3833	-2.38%
2014-05-27	0	0.420	0.410	0.425	0.410	0.425	108,000	44,440	0.4115	0.393	0.383	0.397	0.383	0.397	115,515	0.3847	0.00%
2014-05-26	0	0.420	0.410	0.420	-	-	0	0	-	0.393	0.383	0.393	-	-	0	-	0.00%
2014-05-23	0	0.420	0.405	0.420	0.420	0.420	50,000	21,000	0.4200	0.393	0.379	0.393	0.393	0.393	53,479	0.3927	1.20%
2014-05-22	0	0.415	0.410	0.420	-	-	0	0	-	0.388	0.383	0.393	-	-	0	-	0.00%
2014-05-21	0	0.415	0.410	0.415	0.410	0.415	54,000	22,160	0.4104	0.388	0.383	0.388	0.383	0.388	57,757	0.3837	0.00%
2014-05-20	0	0.415	0.405	0.415	-	-	0	0	-	0.388	0.379	0.388	-	-	0	-	-1.19%
2014-05-19	0	0.420	0.410	0.425	0.400	0.420	124,000	51,390	0.4144	0.393	0.383	0.397	0.374	0.393	132,628	0.3875	1.20%
2014-05-16	0	0.415	0.400	0.420	-	-	0	0	-	0.388	0.374	0.393	-	-	0	-	0.00%
2014-05-15	0	0.415	0.410	0.415	0.410	0.420	130,000	53,330	0.4102	0.388	0.383	0.388	0.383	0.393	139,046	0.3835	-1.19%
2014-05-14	0	0.420	0.405	0.420	0.405	0.420	134,000	54,580	0.4073	0.393	0.379	0.393	0.379	0.393	143,324	0.3808	0.00%
2014-05-13	0	0.420	0.405	0.420	0.405	0.420	18,000	7,390	0.4106	0.393	0.379	0.393	0.379	0.393	19,252	0.3838	0.00%
2014-05-12	0	0.420	0.405	0.425	0.400	0.420	404,000	166,780	0.4128	0.393	0.379	0.397	0.374	0.393	432,111	0.3860	0.00%
2014-05-09	0	0.420	0.405	0.420	0.410	0.420	109,426	44,879	0.4101	0.393	0.379	0.393	0.383	0.393	117,040	0.3835	2.44%
2014-05-08	0	0.410	0.410	0.415	0.405	0.410	50,000	20,260	0.4052	0.383	0.383	0.388	0.379	0.383	53,479	0.3788	0.00%
2014-05-07	0	0.410	0.405	0.415	-	-	0	0	-	0.383	0.379	0.388	-	-	0	-	0.00%
2014-05-05	0	0.410	0.405	0.415	0.410	0.420	150,000	62,000	0.4133	0.383	0.379	0.388	0.383	0.393	160,437	0.3864	-1.20%
2014-05-02	0	0.415	0.415	0.425	0.415	0.425	373,400	154,953	0.4150	0.388	0.388	0.397	0.388	0.397	399,382	0.3880	0.00%
2014-04-30	0	0.415	0.400	0.415	0.395	0.415	56,000	22,310	0.3984	0.388	0.374	0.388	0.369	0.388	59,897	0.3725	0.00%
2014-04-29	0	0.415	0.405	0.420	0.405	0.415	124,000	50,280	0.4055	0.388	0.379	0.393	0.379	0.388	132,628	0.3791	-2.35%
2014-04-28	0	0.425	0.415	0.425	0.415	0.425	402,120	166,996	0.4153	0.397	0.388	0.397	0.388	0.397	430,100	0.3883	0.00%
2014-04-25	0	0.425	0.415	0.425	0.415	0.425	138,000	57,350	0.4156	0.397	0.388	0.397	0.388	0.397	147,602	0.3885	-1.16%
2014-04-24	0	0.430	0.420	0.430	0.420	0.430	394,571	165,768	0.4201	0.402	0.393	0.402	0.393	0.402	422,026	0.3928	0.00%
2014-04-23	0	0.430	0.420	0.430	0.420	0.430	122,000	51,260	0.4202	0.402	0.393	0.402	0.393	0.402	130,489	0.3928	0.00%
2014-04-22	0	0.430	0.420	0.430	0.425	0.430	80,000	34,300	0.4288	0.402	0.393	0.402	0.397	0.402	85,566	0.4009	-2.27%
2014-04-17	0	0.440	0.415	0.440	0.415	0.450	76,000	31,800	0.4184	0.411	0.388	0.411	0.388	0.421	81,288	0.3912	3.53%
2014-04-16	0	0.425	0.415	0.425	0.415	0.425	212,000	89,000	0.4198	0.397	0.388	0.397	0.388	0.397	226,751	0.3925	0.00%
2014-04-15	0	0.425	0.410	0.430	0.410	0.425	120,000	49,650	0.4138	0.397	0.383	0.402	0.383	0.397	128,350	0.3868	1.19%
2014-04-14	0	0.420	0.415	0.420	0.415	0.425	600,000	250,270	0.4171	0.393	0.388	0.393	0.388	0.397	641,749	0.3900	0.00%
2014-04-11	0	0.420	0.420	0.425	0.415	0.430	88,000	36,790	0.4181	0.393	0.393	0.397	0.388	0.402	94,123	0.3909	-1.18%
2014-04-10	0	0.425	0.415	0.425	-	-	0	0	-	0.397	0.388	0.397	-	-	0	-	0.00%
2014-04-09	0	0.425	0.420	0.435	0.425	0.435	624,000	267,220	0.4282	0.397	0.393	0.407	0.397	0.407	667,419	0.4004	2.41%
2014-04-08	0	0.415	0.415	0.425	-	-	0	0	-	0.388	0.388	0.397	-	-	0	-	0.00%
2014-04-07	0	0.415	0.415	0.420	0.415	0.415	226,000	93,790	0.4150	0.388	0.388	0.393	0.388	0.388	241,725	0.3880	-2.35%
2014-04-04	0	0.425	0.420	0.425	0.415	0.425	28,000	11,840	0.4229	0.397	0.393	0.397	0.388	0.397	29,948	0.3953	2.41%
2014-04-03	0	0.415	0.415	0.425	0.405	0.425	416,800	172,134	0.4130	0.388	0.388	0.397	0.379	0.397	445,801	0.3861	0.00%
2014-04-02	0	0.415	0.410	0.420	0.405	0.415	1,028,000	422,730	0.4112	0.388	0.383	0.393	0.379	0.388	1,099,529	0.3845	0.00%
2014-04-01	0	0.415	0.415	0.420	0.415	0.420	460,000	191,650	0.4166	0.388	0.388	0.393	0.388	0.393	492,007	0.3895	-1.19%
2014-03-31	0	0.420	0.415	0.420	0.410	0.425	1,340,386	551,890	0.4117	0.393	0.388	0.393	0.383	0.397	1,433,651	0.3850	1.20%
2014-03-28	0	0.415	0.415	0.420	0.410	0.420	1,160,000	482,540	0.4160	0.388	0.388	0.393	0.383	0.393	1,240,714	0.3889	-1.19%
2014-03-27	0	0.420	0.415	0.425	0.415	0.425	664,000	277,630	0.4181	0.393	0.388	0.397	0.388	0.397	710,202	0.3909	-2.33%
2014-03-26	0	0.430	0.415	0.430	0.415	0.435	426,000	177,140	0.4158	0.402	0.388	0.402	0.388	0.407	455,641	0.3888	1.18%
2014-03-25	0	0.425	0.420	0.435	0.425	0.435	980,000	416,540	0.4250	0.397	0.393	0.407	0.397	0.407	1,048,189	0.3974	0.00%
2014-03-24	0	0.425	0.420	0.430	0.425	0.425	62,000	26,350	0.4250	0.397	0.393	0.402	0.397	0.397	66,314	0.3974	0.00%
2014-03-21	0	0.425	0.415	0.425	0.415	0.425	54,200	22,507	0.4153	0.397	0.388	0.397	0.388	0.397	57,971	0.3882	1.19%
2014-03-20	0	0.420	0.405	0.420	0.410	0.435	492,000	205,590	0.4179	0.393	0.379	0.393	0.383	0.407	526,234	0.3907	-3.45%
2014-03-19	0	0.435	0.425	0.435	0.425	0.435	34,000	14,750	0.4338	0.407	0.397	0.407	0.397	0.407	36,366	0.4056	0.00%
2014-03-18	0	0.435	0.425	0.435	0.425	0.440	326,000	139,940	0.4293	0.407	0.397	0.407	0.397	0.411	348,683	0.4013	3.57%
2014-03-17	0	0.420	0.415	0.425	0.415	0.430	212,000	89,140	0.4205	0.393	0.388	0.397	0.388	0.402	226,751	0.3931	0.00%
2014-03-14	0	0.420	0.415	0.420	0.410	0.425	559,020	233,397	0.4175	0.393	0.388	0.393	0.383	0.397	597,917	0.3904	-1.18%
2014-03-13	0	0.425	0.425	0.430	0.425	0.425	92,000	39,100	0.4250	0.397	0.397	0.402	0.397	0.397	98,401	0.3974	-1.16%
2014-03-12	0	0.430	0.425	0.430	0.420	0.430	613,995	263,077	0.4285	0.402	0.397	0.402	0.393	0.402	656,717	0.4006	0.00%
2014-03-11	0	0.430	0.425	0.440	0.420	0.445	1,104,000	479,270	0.4341	0.402	0.397	0.411	0.393	0.416	1,180,817	0.4059	0.00%
2014-03-10	0	0.430	0.430	0.435	0.395	0.435	2,806,638	1,169,109	0.4166	0.402	0.402	0.407	0.369	0.407	3,001,926	0.3895	-3.37%
2014-03-07	0	0.445	0.440	0.445	0.440	0.450	1,770,000	785,980	0.4441	0.416	0.411	0.416	0.411	0.421	1,893,158	0.4152	-2.20%
2014-03-06	0	0.455	0.445	0.455	0.445	0.460	1,370,712	618,531	0.4512	0.425	0.416	0.425	0.416	0.430	1,466,087	0.4219	-1.09%
2014-03-05	0	0.460	0.460	0.465	0.460	0.470	1,492,854	695,554	0.4659	0.430	0.430	0.435	0.430	0.439	1,596,728	0.4356	-1.08%
2014-03-04	0	0.465	0.465	0.475	0.460	0.465	350,000	161,350	0.4610	0.435	0.435	0.444	0.430	0.435	374,353	0.4310	-1.06%
2014-03-03	0	0.470	0.465	0.470	0.465	0.480	872,000	408,640	0.4686	0.439	0.435	0.439	0.435	0.449	932,675	0.4381	0.00%
2014-02-28	0	0.470	0.470	0.475	0.470	0.480	812,866	384,469	0.4730	0.439	0.439	0.444	0.439	0.449	869,426	0.4422	-2.08%
2014-02-27	0	0.480	0.485	0.490	0.480	0.485	488,000	236,640	0.4849	0.449	0.453	0.458	0.449	0.453	521,955	0.4534	-1.03%
2014-02-26	0	0.485	0.485	0.495	0.480	0.485	742,000	357,410	0.4817	0.453	0.453	0.463	0.449	0.453	793,629	0.4503	0.00%
2014-02-25	0	0.485	0.485	0.490	0.485	0.495	1,150,000	561,750	0.4885	0.453	0.453	0.458	0.453	0.463	1,230,018	0.4567	-2.02%
2014-02-24	0	0.495	0.490	0.495	0.485	0.500	1,026,000	504,810	0.4920	0.463	0.458	0.463	0.453	0.467	1,097,390	0.4600	0.00%
2014-02-21	0	0.495	0.495	0.500	0.495	0.510	1,433,714	716,421	0.4997	0.463	0.463	0.467	0.463	0.477	1,533,473	0.4672	-1.00%
2014-02-20	0	0.500	0.500	0.510	0.500	0.510	1,815,580	914,468	0.5037	0.467	0.467	0.477	0.467	0.477	1,941,910	0.4709	-1.96%
2014-02-19	0	0.510	0.500	0.510	0.495	0.510	1,441,785	719,076	0.4987	0.477	0.467	0.477	0.463	0.477	1,542,106	0.4663	0.00%
2014-02-18	0	0.510	0.500	0.510	0.495	0.510	1,893,428	958,065	0.5060	0.477	0.467	0.477	0.463	0.477	2,025,174	0.4731	3.03%
2014-02-17	0	0.495	0.495	0.500	0.480	0.510	2,255,823	1,116,254	0.4948	0.463	0.463	0.467	0.449	0.477	2,412,785	0.4626	-4.81%
2014-02-14	0	0.520	0.510	0.520	0.500	0.520	1,046,000	536,760	0.5132	0.486	0.477	0.486	0.467	0.486	1,118,782	0.4798	1.96%
2014-02-13	0	0.510	0.500	0.510	0.500	0.530	1,742,413	890,887	0.5113	0.477	0.467	0.477	0.467	0.496	1,863,652	0.4780	-3.77%
2014-02-12	0	0.530	0.520	0.530	0.480	0.530	7,368,513	3,738,896	0.5074	0.496	0.486	0.496	0.449	0.496	7,881,221	0.4744	8.16%
2014-02-11	0	0.490	0.485	0.490	0.475	0.500	2,652,000	1,282,050	0.4834	0.458	0.453	0.458	0.444	0.467	2,836,529	0.4520	0.00%
2014-02-10	0	0.490	0.485	0.495	0.460	0.495	4,818,000	2,296,510	0.4767	0.458	0.453	0.463	0.430	0.463	5,153,241	0.4456	0.00%
2014-02-07	0	0.490	0.485	0.490	0.480	0.520	4,226,000	2,095,400	0.4958	0.458	0.453	0.458	0.449	0.486	4,520,049	0.4636	-2.00%
2014-02-06	0	0.500	0.500	0.510	0.495	0.600	31,443,698	17,212,675	0.5474	0.467	0.467	0.477	0.463	0.561	33,631,580	0.5118	-5.66%
2014-02-05	0	0.530	0.520	0.530	0.450	0.530	29,132,503	14,564,506	0.4999	0.496	0.486	0.496	0.421	0.496	31,159,570	0.4674	17.78%
2014-02-04	0	0.450	0.445	0.455	0.410	0.450	6,962,388	2,996,419	0.4304	0.421	0.416	0.425	0.383	0.421	7,446,837	0.4024	4.65%
2014-01-30	0	0.430	0.425	0.430	0.410	0.430	2,909,484	1,216,517	0.4181	0.402	0.397	0.402	0.383	0.402	3,111,929	0.3909	2.38%
2014-01-29	0	0.420	0.415	0.425	0.400	0.435	5,007,000	2,091,380	0.4177	0.393	0.388	0.397	0.374	0.407	5,355,392	0.3905	2.44%
2014-01-28	0	0.410	0.410	0.415	0.405	0.420	1,510,000	620,730	0.4111	0.383	0.383	0.388	0.379	0.393	1,615,067	0.3843	1.23%
2014-01-27	0	0.405	0.400	0.405	0.400	0.410	1,546,000	622,260	0.4025	0.379	0.374	0.379	0.374	0.383	1,653,572	0.3763	0.00%
2014-01-24	0	0.405	0.405	0.410	0.400	0.420	4,400,000	1,782,850	0.4052	0.379	0.379	0.383	0.374	0.393	4,706,156	0.3788	-2.41%
2014-01-23	0	0.415	0.410	0.425	0.415	0.415	100,000	41,500	0.4150	0.388	0.383	0.397	0.388	0.388	106,958	0.3880	-2.35%
2014-01-22	0	0.425	0.410	0.430	0.410	0.430	1,146,000	477,120	0.4163	0.397	0.383	0.402	0.383	0.402	1,225,740	0.3893	-1.16%
2014-01-21	0	0.430	0.425	0.430	0.420	0.430	942,000	399,630	0.4242	0.402	0.397	0.402	0.393	0.402	1,007,545	0.3966	2.38%
2014-01-20	0	0.420	0.420	0.450	0.405	0.420	76,000	31,180	0.4103	0.393	0.393	0.421	0.379	0.393	81,288	0.3836	1.20%
2014-01-17	0	0.415	0.415	0.425	0.415	0.450	896,000	387,520	0.4325	0.388	0.388	0.397	0.388	0.421	958,345	0.4044	-3.49%
2014-01-16	0	0.430	0.430	0.435	0.420	0.480	2,240,000	976,480	0.4359	0.402	0.402	0.407	0.393	0.449	2,395,861	0.4076	0.00%
2014-01-15	0	0.430	0.420	0.430	0.440	0.440	20,000	8,800	0.4400	0.402	0.393	0.402	0.411	0.411	21,392	0.4114	0.00%
2014-01-14	0	0.430	0.430	0.450	0.430	0.440	21,200	9,226	0.4352	0.402	0.402	0.421	0.402	0.411	22,675	0.4069	-4.44%
2014-01-13	0	0.450	0.450	0.455	0.435	0.470	2,212,000	996,330	0.4504	0.421	0.421	0.425	0.407	0.439	2,365,913	0.4211	5.88%
2014-01-10	0	0.425	0.415	0.430	0.405	0.440	356,000	148,870	0.4182	0.397	0.388	0.402	0.379	0.411	380,771	0.3910	1.19%
2014-01-09	0	0.420	0.420	0.435	0.420	0.455	2,655,000	1,166,650	0.4394	0.393	0.393	0.407	0.393	0.425	2,839,737	0.4108	1.20%
2014-01-08	0	0.415	0.415	0.425	0.415	0.430	704,000	301,740	0.4286	0.388	0.388	0.397	0.388	0.402	752,985	0.4007	-1.19%
2014-01-07	0	0.420	0.405	0.420	0.400	0.420	16,760	6,755	0.4030	0.393	0.379	0.393	0.374	0.393	17,926	0.3768	-2.33%
2014-01-06	0	0.430	0.415	0.430	0.410	0.430	294,000	125,020	0.4252	0.402	0.388	0.402	0.383	0.402	314,457	0.3976	4.88%
2014-01-03	0	0.410	0.410	0.430	0.385	0.410	519,000	207,580	0.4000	0.383	0.383	0.402	0.360	0.383	555,113	0.3739	2.50%
2014-01-02	0	0.400	0.400	0.405	0.400	0.410	250,000	100,160	0.4006	0.374	0.374	0.379	0.374	0.383	267,395	0.3746	-2.44%
2013-12-31	0	0.410	0.410	0.440	0.410	0.440	12,000	5,190	0.4325	0.383	0.383	0.411	0.383	0.411	12,835	0.4044	-2.38%
2013-12-30	0	0.420	0.400	0.420	0.395	0.420	26,000	10,420	0.4008	0.393	0.374	0.393	0.369	0.393	27,809	0.3747	1.20%
2013-12-27	0	0.415	0.410	0.430	-	-	0	0	-	0.388	0.383	0.402	-	-	0	-	0.00%
2013-12-24	0	0.415	0.400	0.430	-	-	0	0	-	0.388	0.374	0.402	-	-	0	-	0.00%
2013-12-23	0	0.415	0.405	0.435	-	-	0	0	-	0.388	0.379	0.407	-	-	0	-	0.00%
2013-12-20	0	0.415	0.410	0.435	-	-	0	0	-	0.388	0.383	0.407	-	-	0	-	0.00%
2013-12-19	0	0.415	0.410	0.425	0.415	0.415	50,000	20,750	0.4150	0.388	0.383	0.397	0.388	0.388	53,479	0.3880	1.72%
2013-12-18	0	0.420	0.420	0.435	0.420	0.440	958,000	410,930	0.4289	0.381	0.381	0.395	0.381	0.400	1,054,796	0.3896	-3.45%
2013-12-17	0	0.435	0.430	0.435	0.430	0.450	1,024,074	442,763	0.4324	0.395	0.391	0.395	0.391	0.409	1,127,546	0.3927	-4.40%
2013-12-16	0	0.455	0.450	0.455	0.445	0.480	1,056,757	483,026	0.4571	0.413	0.409	0.413	0.404	0.436	1,163,531	0.4151	-2.15%
2013-12-13	0	0.465	0.455	0.465	0.450	0.490	627,830	287,388	0.4577	0.422	0.413	0.422	0.409	0.445	691,265	0.4157	-5.10%
2013-12-12	0	0.490	0.480	0.490	0.475	0.530	1,076,000	539,980	0.5018	0.445	0.436	0.445	0.431	0.481	1,184,718	0.4558	2.08%
2013-12-11	0	0.480	0.470	0.520	-	-	600	270	0.4500	0.436	0.427	0.472	-	-	661	0.4087	0.00%
2013-12-10	0	0.480	0.470	0.500	-	-	0	0	-	0.436	0.427	0.454	-	-	0	-	0.00%
2013-12-09	0	0.480	0.475	0.490	0.480	0.550	342,000	164,900	0.4822	0.436	0.431	0.445	0.436	0.500	376,555	0.4379	-4.00%
2013-12-06	0	0.500	0.490	0.500	0.490	0.500	136,000	66,740	0.4907	0.454	0.445	0.454	0.445	0.454	149,741	0.4457	-1.96%
2013-12-05	0	0.510	0.485	0.520	-	-	0	0	-	0.463	0.440	0.472	-	-	0	-	0.00%
2013-12-04	0	0.510	0.490	0.510	0.490	0.510	803,000	397,530	0.4951	0.463	0.445	0.463	0.445	0.463	884,134	0.4496	6.25%
2013-12-03	0	0.480	0.465	0.480	0.450	0.480	450,000	213,440	0.4743	0.436	0.422	0.436	0.409	0.436	495,468	0.4308	3.23%
2013-12-02	0	0.465	0.465	0.480	0.465	0.540	28,000	14,370	0.5132	0.422	0.422	0.436	0.422	0.490	30,829	0.4661	-2.11%
2013-11-29	0	0.475	0.470	0.480	0.470	0.475	600,000	282,250	0.4704	0.431	0.427	0.436	0.427	0.431	660,624	0.4272	1.06%
2013-11-28	0	0.470	0.470	0.480	-	-	0	0	-	0.427	0.427	0.436	-	-	0	-	1.08%
2013-11-27	0	0.465	0.465	0.485	0.465	0.510	760,000	370,270	0.4872	0.422	0.422	0.440	0.422	0.463	836,790	0.4425	-2.11%
2013-11-26	0	0.475	0.475	0.500	0.475	0.480	334,000	159,930	0.4788	0.431	0.431	0.454	0.431	0.436	367,747	0.4349	-3.06%
2013-11-25	0	0.490	0.475	0.490	0.490	0.500	196,000	97,000	0.4949	0.445	0.431	0.445	0.445	0.454	215,804	0.4495	-1.01%
2013-11-22	0	0.495	0.480	0.500	-	-	0	0	-	0.450	0.436	0.454	-	-	0	-	0.00%
2013-11-21	0	0.495	0.495	0.500	-	-	0	0	-	0.450	0.450	0.454	-	-	0	-	2.06%
2013-11-20	0	0.485	0.480	0.485	0.485	0.500	341,600	168,120	0.4922	0.440	0.436	0.440	0.440	0.454	376,115	0.4470	-1.02%
2013-11-19	0	0.490	0.470	0.490	0.495	0.495	20,000	9,900	0.4950	0.445	0.427	0.445	0.450	0.450	22,021	0.4496	-1.01%
2013-11-18	0	0.495	0.475	0.495	0.455	0.500	10,000	4,720	0.4720	0.450	0.431	0.450	0.413	0.454	11,010	0.4287	3.13%
2013-11-15	0	0.480	0.455	0.490	-	-	0	0	-	0.436	0.413	0.445	-	-	0	-	0.00%
2013-11-14	0	0.480	0.455	0.490	-	-	0	0	-	0.436	0.413	0.445	-	-	0	-	0.00%
2013-11-13	0	0.480	0.470	0.480	0.400	0.490	1,316,000	579,290	0.4402	0.436	0.427	0.436	0.363	0.445	1,448,968	0.3998	-4.00%
2013-11-12	0	0.500	0.475	0.530	-	-	0	0	-	0.454	0.431	0.481	-	-	0	-	0.00%
2013-11-11	0	0.500	0.470	0.500	-	-	0	0	-	0.454	0.427	0.454	-	-	0	-	0.00%
2013-11-08	0	0.500	0.475	0.500	0.490	0.500	34,800	17,110	0.4917	0.454	0.431	0.454	0.445	0.454	38,316	0.4465	1.01%
2013-11-07	0	0.495	0.480	0.495	-	-	0	0	-	0.450	0.436	0.450	-	-	0	-	-4.81%
2013-11-06	0	0.520	0.480	0.520	0.520	0.520	2,000	1,040	0.5200	0.472	0.436	0.472	0.472	0.472	2,202	0.4723	4.00%
2013-11-05	0	0.500	0.475	0.520	-	-	0	0	-	0.454	0.431	0.472	-	-	0	-	0.00%
2013-11-04	0	0.500	0.485	0.520	-	-	0	0	-	0.454	0.440	0.472	-	-	0	-	0.00%
2013-11-01	0	0.500	0.485	0.500	0.480	0.520	92,892	45,730	0.4923	0.454	0.440	0.454	0.436	0.472	102,278	0.4471	-3.85%
2013-10-31	0	0.520	0.480	0.520	0.520	0.520	2,000	1,040	0.5200	0.472	0.436	0.472	0.472	0.472	2,202	0.4723	6.12%
2013-10-30	0	0.490	0.475	0.500	-	-	0	0	-	0.445	0.431	0.454	-	-	0	-	0.00%
2013-10-29	0	0.490	0.475	0.500	0.475	0.490	34,000	16,180	0.4759	0.445	0.431	0.454	0.431	0.445	37,435	0.4322	3.16%
2013-10-28	0	0.475	0.475	0.500	0.475	0.500	44,000	20,960	0.4764	0.431	0.431	0.454	0.431	0.454	48,446	0.4326	-4.04%
2013-10-25	0	0.495	0.480	0.500	0.500	0.500	10,000	5,000	0.5000	0.450	0.436	0.454	0.454	0.454	11,010	0.4541	-2.94%
2013-10-24	0	0.510	0.510	0.580	-	-	0	0	-	0.463	0.463	0.527	-	-	0	-	2.00%
2013-10-23	0	0.500	0.480	0.520	-	-	0	0	-	0.454	0.436	0.472	-	-	0	-	0.00%
2013-10-22	0	0.500	0.480	0.510	-	-	0	0	-	0.454	0.436	0.463	-	-	0	-	0.00%
2013-10-21	0	0.500	0.475	0.500	0.500	0.500	2,000	1,000	0.5000	0.454	0.431	0.454	0.454	0.454	2,202	0.4541	4.17%
2013-10-18	0	0.480	0.480	0.510	0.480	0.500	238,600	114,596	0.4803	0.436	0.436	0.463	0.436	0.454	262,708	0.4362	-4.00%
2013-10-17	0	0.500	0.475	0.500	0.500	0.520	22,000	11,400	0.5182	0.454	0.431	0.454	0.454	0.472	24,223	0.4706	2.04%
2013-10-16	0	0.490	0.480	0.500	0.485	0.490	958,000	465,920	0.4863	0.445	0.436	0.454	0.440	0.445	1,054,796	0.4417	1.03%
2013-10-15	0	0.485	0.475	0.490	0.480	0.490	490,000	235,240	0.4801	0.440	0.431	0.445	0.436	0.445	539,509	0.4360	-3.00%
2013-10-11	0	0.500	0.480	0.540	-	-	0	0	-	0.454	0.436	0.490	-	-	0	-	0.00%
2013-10-10	0	0.500	0.480	0.510	-	-	0	0	-	0.454	0.436	0.463	-	-	0	-	0.00%
2013-10-09	0	0.500	0.500	0.530	-	-	0	0	-	0.454	0.454	0.481	-	-	0	-	4.17%
2013-10-08	0	0.480	0.480	0.530	0.470	0.490	250,000	119,560	0.4782	0.436	0.436	0.481	0.427	0.445	275,260	0.4344	0.00%
2013-10-07	0	0.480	0.470	0.480	-	-	0	0	-	0.436	0.427	0.436	-	-	0	-	-1.03%
2013-10-04	0	0.485	0.470	0.490	-	-	0	0	-	0.440	0.427	0.445	-	-	0	-	0.00%
2013-10-03	0	0.485	0.480	0.490	0.465	0.500	36,000	16,890	0.4692	0.440	0.436	0.445	0.422	0.454	39,637	0.4261	1.04%
2013-10-02	0	0.480	0.480	0.495	0.480	0.500	74,000	35,560	0.4805	0.436	0.436	0.450	0.436	0.454	81,477	0.4364	-2.04%
2013-09-30	0	0.490	0.470	0.490	-	-	0	0	-	0.445	0.427	0.445	-	-	0	-	-2.00%
2013-09-27	0	0.500	0.465	0.550	0.480	0.500	50,000	24,120	0.4824	0.454	0.422	0.500	0.436	0.454	55,052	0.4381	0.00%
2013-09-26	0	0.500	0.475	0.550	-	-	0	0	-	0.454	0.431	0.500	-	-	0	-	0.00%
2013-09-25	0	0.500	0.460	0.540	-	-	0	0	-	0.454	0.418	0.490	-	-	0	-	0.00%
2013-09-24	0	0.500	0.470	0.540	0.500	0.500	2,000	1,000	0.5000	0.454	0.427	0.490	0.454	0.454	2,202	0.4541	3.09%
2013-09-23	0	0.485	0.455	0.495	0.485	0.485	50,000	24,250	0.4850	0.440	0.413	0.450	0.440	0.440	55,052	0.4405	-2.02%
2013-09-19	0	0.495	0.470	0.495	-	-	0	0	-	0.450	0.427	0.450	-	-	0	-	-1.00%
2013-09-18	0	0.500	0.480	0.530	0.475	0.500	58,000	27,710	0.4778	0.454	0.436	0.481	0.431	0.454	63,860	0.4339	0.00%
2013-09-17	0	0.500	0.485	0.500	-	-	0	0	-	0.454	0.440	0.454	-	-	0	-	0.00%
2013-09-16	0	0.500	0.465	0.500	-	-	0	0	-	0.454	0.422	0.454	-	-	0	-	0.00%
2013-09-13	0	0.500	0.485	0.500	-	-	0	0	-	0.454	0.440	0.454	-	-	0	-	0.00%
2013-09-12	0	0.500	0.480	0.520	0.500	0.500	50,000	25,000	0.5000	0.454	0.436	0.472	0.454	0.454	55,052	0.4541	0.00%
2013-09-11	0	0.500	0.485	0.500	0.500	0.500	10,000	5,000	0.5000	0.454	0.440	0.454	0.454	0.454	11,010	0.4541	2.04%
2013-09-10	0	0.490	0.490	0.495	0.480	0.500	56,000	27,440	0.4900	0.445	0.445	0.450	0.436	0.454	61,658	0.4450	-1.01%
2013-09-09	0	0.495	0.490	0.495	0.490	0.495	130,000	64,100	0.4931	0.450	0.445	0.450	0.445	0.450	143,135	0.4478	-1.00%
2013-09-06	0	0.500	0.480	0.500	0.500	0.500	2,000	1,000	0.5000	0.454	0.436	0.454	0.454	0.454	2,202	0.4541	2.04%
2013-09-05	0	0.490	0.480	0.490	0.490	0.500	218,000	106,870	0.4902	0.445	0.436	0.445	0.445	0.454	240,027	0.4452	0.00%
2013-09-04	0	0.490	0.480	0.490	0.475	0.490	154,000	73,900	0.4799	0.445	0.436	0.445	0.431	0.445	169,560	0.4358	-2.00%
2013-09-03	0	0.500	0.500	0.510	-	-	0	0	-	0.454	0.454	0.463	-	-	0	-	2.04%
2013-09-02	0	0.490	0.490	0.495	0.480	0.500	916,000	448,480	0.4896	0.445	0.445	0.450	0.436	0.454	1,008,552	0.4447	-3.92%
2013-08-30	0	0.510	0.495	0.520	0.520	0.520	4,000	2,080	0.5200	0.463	0.450	0.472	0.472	0.472	4,404	0.4723	0.00%
2013-08-29	0	0.510	0.510	0.520	0.490	0.520	214,000	108,580	0.5074	0.463	0.463	0.472	0.445	0.472	235,622	0.4608	-5.56%
2013-08-28	0	0.540	0.510	0.540	-	-	0	0	-	0.490	0.463	0.490	-	-	0	-	0.00%
2013-08-27	0	0.540	0.510	0.540	-	-	0	0	-	0.490	0.463	0.490	-	-	0	-	0.00%
2013-08-26	0	0.540	0.520	0.540	0.540	0.540	2,000	1,080	0.5400	0.490	0.472	0.490	0.490	0.490	2,202	0.4904	1.89%
2013-08-23	0	0.530	0.520	0.550	-	-	0	0	-	0.481	0.472	0.500	-	-	0	-	0.00%
2013-08-22	0	0.530	0.500	0.530	0.530	0.530	2,000	1,060	0.5300	0.481	0.454	0.481	0.481	0.481	2,202	0.4814	1.92%
2013-08-21	0	0.520	0.495	0.520	0.500	0.520	326,000	163,860	0.5026	0.472	0.450	0.472	0.454	0.472	358,939	0.4565	0.00%
2013-08-20	0	0.520	0.500	0.530	0.500	0.530	616,000	313,320	0.5086	0.472	0.454	0.481	0.454	0.481	678,240	0.4620	0.00%
2013-08-19	0	0.520	0.520	0.540	0.520	0.540	150,000	78,200	0.5213	0.472	0.472	0.490	0.472	0.490	165,156	0.4735	-3.70%
2013-08-16	0	0.540	0.520	0.550	0.520	0.550	298,000	160,560	0.5388	0.490	0.472	0.500	0.472	0.500	328,110	0.4893	0.00%
2013-08-15	0	0.540	0.540	0.550	0.530	0.550	220,987	118,053	0.5342	0.490	0.490	0.500	0.481	0.500	243,315	0.4852	1.89%
2013-08-13	0	0.530	0.520	0.530	0.520	0.530	304,000	159,920	0.5261	0.481	0.472	0.481	0.472	0.481	334,716	0.4778	1.92%
2013-08-12	0	0.520	0.500	0.530	-	-	0	0	-	0.472	0.454	0.481	-	-	0	-	0.00%
2013-08-09	0	0.520	0.500	0.530	0.520	0.520	22,000	11,440	0.5200	0.472	0.454	0.481	0.472	0.472	24,223	0.4723	5.05%
2013-08-08	0	0.495	0.495	0.510	0.495	0.510	218,000	109,230	0.5011	0.450	0.450	0.463	0.450	0.463	240,027	0.4551	-1.00%
2013-08-07	0	0.500	0.485	0.500	0.510	0.510	44,000	22,440	0.5100	0.454	0.440	0.454	0.463	0.463	48,446	0.4632	0.00%
2013-08-06	0	0.500	0.485	0.500	-	-	0	0	-	0.454	0.440	0.454	-	-	0	-	0.00%
2013-08-05	0	0.500	0.500	0.510	0.495	0.500	238,000	118,400	0.4975	0.454	0.454	0.463	0.450	0.454	262,047	0.4518	0.00%
2013-08-02	0	0.500	0.485	0.510	0.500	0.520	72,000	36,040	0.5006	0.454	0.440	0.463	0.454	0.472	79,275	0.4546	0.00%
2013-08-01	0	0.500	0.485	0.500	0.490	0.510	72,000	35,730	0.4963	0.454	0.440	0.454	0.445	0.463	79,275	0.4507	0.00%
2013-07-31	0	0.500	0.485	0.500	0.500	0.500	32,000	16,000	0.5000	0.454	0.440	0.454	0.454	0.454	35,233	0.4541	0.00%
2013-07-30	0	0.500	0.490	0.500	0.480	0.510	230,000	112,920	0.4910	0.454	0.445	0.454	0.436	0.463	253,239	0.4459	1.01%
2013-07-29	0	0.495	0.495	0.510	0.490	0.530	182,000	90,410	0.4968	0.450	0.450	0.463	0.445	0.481	200,389	0.4512	-6.60%
2013-07-26	0	0.530	0.510	0.530	0.510	0.540	172,000	88,960	0.5172	0.481	0.463	0.481	0.463	0.490	189,379	0.4697	-3.64%
2013-07-25	0	0.550	0.530	0.550	0.520	0.600	2,614,000	1,437,600	0.5500	0.500	0.481	0.500	0.472	0.545	2,878,116	0.4995	-9.84%
2013-07-24	0	0.610	0.580	0.610	0.500	0.630	2,423,600	1,399,072	0.5773	0.554	0.527	0.554	0.454	0.572	2,668,479	0.5243	23.23%
2013-07-23	0	0.495	0.480	0.495	0.450	0.500	162,000	75,350	0.4651	0.450	0.436	0.450	0.409	0.454	178,368	0.4224	3.13%
2013-07-22	0	0.480	0.480	0.485	0.435	0.500	1,958,000	912,640	0.4661	0.436	0.436	0.440	0.395	0.454	2,155,835	0.4233	6.67%
2013-07-19	0	0.450	0.430	0.450	0.450	0.450	132,000	59,400	0.4500	0.409	0.391	0.409	0.409	0.409	145,337	0.4087	2.27%
2013-07-18	0	0.440	0.435	0.450	0.400	0.450	506,000	220,940	0.4366	0.400	0.395	0.409	0.363	0.409	557,126	0.3966	-1.12%
2013-07-17	0	0.445	0.445	0.450	0.445	0.450	680,000	302,610	0.4450	0.404	0.404	0.409	0.404	0.409	748,707	0.4042	1.14%
2013-07-16	0	0.440	0.420	0.480	-	-	0	0	-	0.400	0.381	0.436	-	-	0	-	0.00%
2013-07-15	0	0.440	0.420	0.480	-	-	0	0	-	0.400	0.381	0.436	-	-	0	-	0.00%
2013-07-12	0	0.440	0.440	0.475	-	-	0	0	-	0.400	0.400	0.431	-	-	0	-	2.33%
2013-07-11	0	0.430	0.430	0.445	0.410	0.445	22,000	9,410	0.4277	0.391	0.391	0.404	0.372	0.404	24,223	0.3885	-1.15%
2013-07-10	0	0.435	0.415	0.480	-	-	0	0	-	0.395	0.377	0.436	-	-	0	-	0.00%
2013-07-09	0	0.435	0.410	0.435	0.435	0.435	82,000	35,670	0.4350	0.395	0.372	0.395	0.395	0.395	90,285	0.3951	-3.33%
2013-07-08	0	0.450	0.395	0.450	-	-	0	0	-	0.409	0.359	0.409	-	-	0	-	0.00%
2013-07-05	0	0.450	0.410	0.450	0.450	0.450	2,000	900	0.4500	0.409	0.372	0.409	0.409	0.409	2,202	0.4087	3.45%
2013-07-04	0	0.435	0.430	0.435	0.435	0.435	30,000	13,050	0.4350	0.395	0.391	0.395	0.395	0.395	33,031	0.3951	4.82%
2013-07-03	0	0.415	0.415	0.435	0.415	0.435	4,000	1,700	0.4250	0.377	0.377	0.395	0.377	0.395	4,404	0.3860	-1.19%
2013-07-02	0	0.420	0.420	0.435	0.410	0.445	108,000	46,890	0.4342	0.381	0.381	0.395	0.372	0.404	118,912	0.3943	-1.18%
2013-06-28	0	0.425	0.420	0.435	0.425	0.445	202,000	87,390	0.4326	0.386	0.381	0.395	0.386	0.404	222,410	0.3929	-3.41%
2013-06-27	0	0.440	0.410	0.440	-	-	0	0	-	0.400	0.372	0.400	-	-	0	-	0.00%
2013-06-26	0	0.440	0.410	0.440	-	-	0	0	-	0.400	0.372	0.400	-	-	0	-	-1.12%
2013-06-25	0	0.445	0.405	0.445	-	-	0	0	-	0.404	0.368	0.404	-	-	0	-	0.00%
2013-06-24	0	0.445	0.410	0.455	0.405	0.445	7,000	2,910	0.4157	0.404	0.372	0.413	0.368	0.404	7,707	0.3776	0.00%
2013-06-21	0	0.445	0.420	0.450	-	-	0	0	-	0.404	0.381	0.409	-	-	0	-	0.00%
2013-06-20	0	0.445	0.430	0.470	0.445	0.445	2,000	890	0.4450	0.404	0.391	0.427	0.404	0.404	2,202	0.4042	2.30%
2013-06-19	0	0.435	0.430	0.450	0.435	0.465	406,000	177,520	0.4372	0.395	0.391	0.409	0.395	0.422	447,022	0.3971	-2.25%
2013-06-18	0	0.445	0.440	0.455	0.445	0.455	180,000	80,900	0.4494	0.404	0.400	0.413	0.404	0.413	198,187	0.4082	-2.20%
2013-06-17	0	0.455	0.440	0.455	0.440	0.455	318,000	142,130	0.4469	0.413	0.400	0.413	0.400	0.413	350,130	0.4059	0.00%
2013-06-14	0	0.455	0.450	0.475	0.440	0.455	102,000	44,910	0.4403	0.413	0.409	0.431	0.400	0.413	112,306	0.3999	1.11%
2013-06-13	0	0.450	0.415	0.475	-	-	0	0	-	0.409	0.377	0.431	-	-	0	-	0.00%
2013-06-11	0	0.450	0.445	0.460	0.445	0.455	321,000	144,430	0.4499	0.409	0.404	0.418	0.404	0.413	353,434	0.4086	-2.17%
2013-06-10	0	0.460	0.450	0.460	0.450	0.465	976,000	445,670	0.4566	0.418	0.409	0.418	0.409	0.422	1,074,614	0.4147	-2.13%
2013-06-07	0	0.470	0.470	0.480	0.440	0.455	561,972	253,528	0.4511	0.427	0.427	0.436	0.400	0.413	618,753	0.4097	0.00%
2013-06-06	0	0.470	0.430	0.470	0.465	0.470	152,000	70,690	0.4651	0.427	0.391	0.427	0.422	0.427	167,358	0.4224	0.00%
2013-06-05	0	0.470	0.430	0.475	-	-	0	0	-	0.427	0.391	0.431	-	-	0	-	0.00%
2013-06-04	0	0.470	0.455	0.475	-	-	0	0	-	0.427	0.413	0.431	-	-	0	-	0.00%
2013-06-03	0	0.470	0.450	0.470	0.470	0.475	334,000	157,630	0.4719	0.427	0.409	0.427	0.427	0.431	367,747	0.4286	5.62%
2013-05-31	0	0.445	0.440	0.465	0.445	0.480	1,038,000	478,280	0.4608	0.404	0.400	0.422	0.404	0.436	1,142,879	0.4185	0.00%
2013-05-30	0	0.445	0.445	0.470	0.445	0.470	246,000	111,200	0.4520	0.404	0.404	0.427	0.404	0.427	270,856	0.4106	-7.29%
2013-05-29	0	0.480	0.455	0.480	-	-	0	0	-	0.436	0.413	0.436	-	-	0	-	0.00%
2013-05-28	0	0.480	0.455	0.480	0.480	0.480	30,000	14,400	0.4800	0.436	0.413	0.436	0.436	0.436	33,031	0.4360	0.00%
2013-05-27	0	0.480	0.465	0.480	-	-	0	0	-	0.436	0.422	0.436	-	-	0	-	0.00%
2013-05-24	0	0.480	0.460	0.485	-	-	0	0	-	0.436	0.418	0.440	-	-	0	-	0.00%
2013-05-23	0	0.480	0.480	0.490	0.465	0.465	3,430	1,559	0.4545	0.436	0.436	0.445	0.422	0.422	3,777	0.4128	0.00%
2013-05-22	0	0.480	0.460	0.495	0.460	0.480	17,200	7,948	0.4621	0.436	0.418	0.450	0.418	0.436	18,938	0.4197	0.00%
2013-05-21	0	0.480	0.460	0.480	-	-	0	0	-	0.436	0.418	0.436	-	-	0	-	0.00%
2013-05-20	0	0.480	0.460	0.480	0.480	0.480	80,000	38,400	0.4800	0.436	0.418	0.436	0.436	0.436	88,083	0.4360	0.00%
2013-05-16	0	0.480	0.460	0.480	0.475	0.480	4,000	1,910	0.4775	0.436	0.418	0.436	0.431	0.436	4,404	0.4337	1.05%
2013-05-15	0	0.475	0.460	0.475	-	-	0	0	-	0.431	0.418	0.431	-	-	0	-	0.00%
2013-05-14	0	0.475	0.460	0.475	0.460	0.475	11,000	5,100	0.4636	0.431	0.418	0.431	0.418	0.431	12,111	0.4211	0.00%
2013-05-13	0	0.475	0.455	0.500	0.455	0.475	8,600	3,944	0.4586	0.431	0.413	0.454	0.413	0.431	9,469	0.4165	0.00%
2013-05-10	0	0.475	0.470	0.475	0.475	0.475	18,000	8,550	0.4750	0.431	0.427	0.431	0.431	0.431	19,819	0.4314	-3.06%
2013-05-09	0	0.490	0.460	0.490	0.475	0.490	344,000	164,820	0.4791	0.445	0.418	0.445	0.431	0.445	378,757	0.4352	6.52%
2013-05-08	0	0.460	0.455	0.475	-	-	0	0	-	0.418	0.413	0.431	-	-	0	-	0.00%
2013-05-07	0	0.460	0.460	0.485	0.460	0.460	16,000	7,360	0.4600	0.418	0.418	0.440	0.418	0.418	17,617	0.4178	0.00%
2013-05-06	0	0.460	0.450	0.485	0.450	0.465	62,000	28,310	0.4566	0.418	0.409	0.440	0.409	0.422	68,264	0.4147	-6.12%
2013-05-03	0	0.490	0.465	0.490	-	-	0	0	-	0.445	0.422	0.445	-	-	0	-	0.00%
2013-05-02	0	0.490	0.470	0.510	-	-	0	0	-	0.445	0.427	0.463	-	-	0	-	0.00%
2013-04-30	0	0.490	0.465	0.490	0.490	0.490	4,000	1,960	0.4900	0.445	0.422	0.445	0.445	0.445	4,404	0.4450	2.08%
2013-04-29	0	0.480	0.470	0.510	0.480	0.480	80,000	38,400	0.4800	0.436	0.427	0.463	0.436	0.436	88,083	0.4360	-2.04%
2013-04-26	0	0.490	0.460	0.490	0.490	0.490	2,000	980	0.4900	0.445	0.418	0.445	0.445	0.445	2,202	0.4450	2.08%
2013-04-25	0	0.480	0.465	0.480	0.465	0.480	52,000	24,460	0.4704	0.436	0.422	0.436	0.422	0.436	57,254	0.4272	-1.03%
2013-04-24	0	0.485	0.455	0.485	-	-	0	0	-	0.440	0.413	0.440	-	-	0	-	0.00%
2013-04-23	0	0.485	0.455	0.485	0.450	0.485	242,000	108,970	0.4503	0.440	0.413	0.440	0.409	0.440	266,451	0.4090	-1.02%
2013-04-22	0	0.490	0.470	0.490	0.490	0.490	14,000	6,860	0.4900	0.445	0.427	0.445	0.445	0.445	15,415	0.4450	2.08%
2013-04-19	0	0.480	0.455	0.500	-	-	0	0	-	0.436	0.413	0.454	-	-	0	-	0.00%
2013-04-18	0	0.480	0.455	0.510	-	-	0	0	-	0.436	0.413	0.463	-	-	0	-	0.00%
2013-04-17	0	0.480	0.480	0.495	-	-	0	0	-	0.436	0.436	0.450	-	-	0	-	2.13%
2013-04-16	0	0.470	0.455	0.470	0.470	0.470	62,000	29,140	0.4700	0.427	0.413	0.427	0.427	0.427	68,264	0.4269	4.44%
2013-04-15	0	0.450	0.450	0.465	0.445	0.450	32,000	14,250	0.4453	0.409	0.409	0.422	0.404	0.409	35,233	0.4044	-9.09%
2013-04-12	0	0.495	0.465	0.510	-	-	0	0	-	0.450	0.422	0.463	-	-	0	-	0.00%
2013-04-11	0	0.495	0.495	0.520	-	-	0	0	-	0.450	0.450	0.472	-	-	0	-	2.06%
2013-04-10	0	0.485	0.470	0.520	-	-	0	0	-	0.440	0.427	0.472	-	-	0	-	0.00%
2013-04-09	0	0.485	0.460	0.485	0.455	0.485	42,000	20,070	0.4779	0.440	0.418	0.440	0.413	0.440	46,244	0.4340	-2.02%
2013-04-08	0	0.495	0.465	0.495	0.495	0.495	90,000	44,550	0.4950	0.450	0.422	0.450	0.450	0.450	99,094	0.4496	-2.94%
2013-04-05	0	0.510	0.490	0.510	-	-	0	0	-	0.463	0.445	0.463	-	-	0	-	0.00%
2013-04-03	0	0.510	0.455	0.510	-	-	0	0	-	0.463	0.413	0.463	-	-	0	-	0.00%
2013-04-02	0	0.510	0.470	0.520	-	-	0	0	-	0.463	0.427	0.472	-	-	0	-	0.00%
2013-03-28	0	0.510	0.475	0.510	-	-	0	0	-	0.463	0.431	0.463	-	-	0	-	0.00%
2013-03-27	0	0.510	0.490	0.520	0.490	0.510	98,000	48,380	0.4937	0.463	0.445	0.472	0.445	0.463	107,902	0.4484	4.08%
2013-03-26	0	0.490	0.445	0.500	-	-	0	0	-	0.445	0.404	0.454	-	-	0	-	0.00%
2013-03-25	0	0.490	0.465	0.490	0.490	0.490	4,000	1,960	0.4900	0.445	0.422	0.445	0.445	0.445	4,404	0.4450	2.08%
2013-03-22	0	0.480	0.460	0.520	-	-	0	0	-	0.436	0.418	0.472	-	-	0	-	0.00%
2013-03-21	0	0.480	0.465	0.500	-	-	0	0	-	0.436	0.422	0.454	-	-	0	-	0.00%
2013-03-20	0	0.480	0.455	0.500	-	-	0	0	-	0.436	0.413	0.454	-	-	0	-	0.00%
2013-03-19	0	0.480	0.465	0.480	0.470	0.480	86,000	40,480	0.4707	0.436	0.422	0.436	0.427	0.436	94,689	0.4275	-1.03%
2013-03-18	0	0.485	0.450	0.485	0.450	0.485	104,000	48,980	0.4710	0.440	0.409	0.440	0.409	0.440	114,508	0.4277	-1.02%
2013-03-15	0	0.490	0.465	0.490	0.490	0.490	70,000	34,300	0.4900	0.445	0.422	0.445	0.445	0.445	77,073	0.4450	1.03%
2013-03-14	0	0.485	0.465	0.495	-	-	0	0	-	0.440	0.422	0.450	-	-	0	-	0.00%
2013-03-13	0	0.485	0.470	0.490	-	-	0	0	-	0.440	0.427	0.445	-	-	0	-	0.00%
2013-03-12	0	0.485	0.475	0.490	0.470	0.490	322,000	155,850	0.4840	0.440	0.431	0.445	0.427	0.445	354,535	0.4396	-4.90%
2013-03-11	0	0.510	0.480	0.510	-	-	0	0	-	0.463	0.436	0.463	-	-	0	-	0.00%
2013-03-08	0	0.510	0.475	0.510	0.510	0.510	2,000	1,020	0.5100	0.463	0.431	0.463	0.463	0.463	2,202	0.4632	3.03%
2013-03-07	0	0.495	0.475	0.495	0.485	0.495	200,000	97,050	0.4853	0.450	0.431	0.450	0.440	0.450	220,208	0.4407	0.00%
2013-03-06	0	0.495	0.475	0.495	0.490	0.500	232,000	113,710	0.4901	0.450	0.431	0.450	0.445	0.454	255,441	0.4452	1.02%
2013-03-05	0	0.490	0.490	0.500	0.465	0.465	2,000	930	0.4650	0.445	0.445	0.454	0.422	0.422	2,202	0.4223	0.00%
2013-03-04	0	0.490	0.490	0.500	0.435	0.480	170,000	80,690	0.4746	0.445	0.445	0.454	0.395	0.436	187,177	0.4311	-2.00%
2013-03-01	0	0.500	0.480	0.500	0.500	0.500	10,000	5,000	0.5000	0.454	0.436	0.454	0.454	0.454	11,010	0.4541	1.01%
2013-02-28	0	0.495	0.485	0.500	0.480	0.495	352,000	173,090	0.4917	0.450	0.440	0.454	0.436	0.450	387,566	0.4466	0.00%
2013-02-27	0	0.495	0.470	0.500	0.490	0.500	260,000	128,510	0.4943	0.450	0.427	0.454	0.445	0.454	286,270	0.4489	3.13%
2013-02-26	0	0.480	0.465	0.490	0.465	0.480	206,000	98,080	0.4761	0.436	0.422	0.445	0.422	0.436	226,814	0.4324	-5.88%
2013-02-25	0	0.510	0.470	0.510	0.510	0.510	40,000	20,400	0.5100	0.463	0.427	0.463	0.463	0.463	44,042	0.4632	-1.92%
2013-02-22	0	0.520	0.480	0.520	0.510	0.530	40,000	20,800	0.5200	0.472	0.436	0.472	0.463	0.481	44,042	0.4723	4.00%
2013-02-21	0	0.500	0.490	0.500	0.485	0.500	382,000	187,720	0.4914	0.454	0.445	0.454	0.440	0.454	420,597	0.4463	0.00%
2013-02-20	0	0.500	0.500	0.510	0.490	0.500	110,000	53,940	0.4904	0.454	0.454	0.463	0.445	0.454	121,114	0.4454	2.04%
2013-02-19	0	0.490	0.490	0.510	0.485	0.520	494,000	247,010	0.5000	0.445	0.445	0.463	0.440	0.472	543,913	0.4541	-2.00%
2013-02-18	0	0.500	0.495	0.510	0.500	0.510	110,000	55,100	0.5009	0.454	0.450	0.463	0.454	0.463	121,114	0.4549	-1.96%
2013-02-15	0	0.510	0.495	0.510	0.500	0.520	406,000	203,120	0.5003	0.463	0.450	0.463	0.454	0.472	447,022	0.4544	0.00%
2013-02-14	0	0.510	0.490	0.520	-	-	0	0	-	0.463	0.445	0.472	-	-	0	-	0.00%
2013-02-08	0	0.510	0.490	0.510	0.475	0.510	110,000	54,750	0.4977	0.463	0.445	0.463	0.431	0.463	121,114	0.4521	2.00%
2013-02-07	0	0.500	0.490	0.510	0.500	0.510	370,000	185,700	0.5019	0.454	0.445	0.463	0.454	0.463	407,385	0.4558	0.00%
2013-02-06	0	0.500	0.480	0.500	0.500	0.500	80,800	40,368	0.4996	0.454	0.436	0.454	0.454	0.454	88,964	0.4538	0.00%
2013-02-05	0	0.500	0.475	0.520	-	-	0	0	-	0.454	0.431	0.472	-	-	0	-	0.00%
2013-02-04	0	0.500	0.485	0.500	0.490	0.500	70,000	34,400	0.4914	0.454	0.440	0.454	0.445	0.454	77,073	0.4463	5.26%
2013-02-01	0	0.475	0.475	0.495	0.475	0.500	374,000	183,100	0.4896	0.431	0.431	0.450	0.431	0.454	411,789	0.4446	-2.06%
2013-01-31	0	0.485	0.475	0.495	-	-	0	0	-	0.440	0.431	0.450	-	-	0	-	0.00%
2013-01-30	0	0.485	0.480	0.485	0.480	0.485	396,400	190,492	0.4806	0.440	0.436	0.440	0.436	0.440	436,452	0.4365	-3.00%
2013-01-29	0	0.500	0.500	0.510	0.480	0.495	448,000	215,330	0.4806	0.454	0.454	0.463	0.436	0.450	493,266	0.4365	0.00%
2013-01-28	0	0.500	0.500	0.510	0.465	0.500	1,026,000	504,590	0.4918	0.454	0.454	0.463	0.422	0.454	1,129,666	0.4467	0.00%
2013-01-25	0	0.500	0.500	0.510	0.495	0.530	482,000	247,800	0.5141	0.454	0.454	0.463	0.450	0.481	530,701	0.4669	-3.85%
2013-01-24	0	0.520	0.520	0.530	0.490	0.590	4,483,200	2,356,522	0.5256	0.472	0.472	0.481	0.445	0.536	4,936,179	0.4774	6.12%
2013-01-23	0	0.490	0.475	0.490	0.490	0.510	474,143	233,567	0.4926	0.445	0.431	0.445	0.445	0.463	522,050	0.4474	0.00%
2013-01-22	0	0.490	0.465	0.490	0.455	0.490	178,000	83,110	0.4669	0.445	0.422	0.445	0.413	0.445	195,985	0.4241	0.00%
2013-01-21	0	0.490	0.475	0.490	0.455	0.500	866,000	401,670	0.4638	0.445	0.431	0.445	0.413	0.454	953,500	0.4213	7.69%
2013-01-18	0	0.455	0.425	0.455	0.445	0.455	72,000	32,060	0.4453	0.413	0.386	0.413	0.404	0.413	79,275	0.4044	2.25%
2013-01-17	0	0.445	0.415	0.455	-	-	0	0	-	0.404	0.377	0.413	-	-	0	-	0.00%
2013-01-16	0	0.445	0.440	0.445	0.440	0.470	886,000	394,470	0.4452	0.404	0.400	0.404	0.400	0.427	975,521	0.4044	2.30%
2013-01-15	0	0.435	0.420	0.435	-	-	0	0	-	0.395	0.381	0.395	-	-	0	-	0.00%
2013-01-14	0	0.435	0.420	0.435	0.430	0.435	314,000	135,780	0.4324	0.395	0.381	0.395	0.391	0.395	345,726	0.3927	4.82%
2013-01-11	0	0.415	0.415	0.435	0.415	0.415	162,000	67,230	0.4150	0.377	0.377	0.395	0.377	0.377	178,368	0.3769	0.00%
2013-01-10	0	0.415	0.400	0.415	0.415	0.430	213,600	88,634	0.4150	0.377	0.363	0.377	0.377	0.391	235,182	0.3769	0.00%
2013-01-09	0	0.415	0.415	0.425	0.410	0.430	538,000	228,090	0.4240	0.377	0.377	0.386	0.372	0.391	592,359	0.3851	-1.19%
2013-01-08	0	0.420	0.405	0.420	0.415	0.420	282,477	118,137	0.4182	0.381	0.368	0.381	0.377	0.381	311,018	0.3798	-1.18%
2013-01-07	0	0.425	0.405	0.425	0.420	0.435	56,000	23,550	0.4205	0.386	0.368	0.386	0.381	0.395	61,658	0.3819	7.59%
2013-01-04	0	0.395	0.395	0.415	0.395	0.395	364,000	143,780	0.3950	0.359	0.359	0.377	0.359	0.359	400,778	0.3588	-3.66%
2013-01-03	0	0.410	0.395	0.410	0.410	0.410	2,000	820	0.4100	0.372	0.359	0.372	0.372	0.372	2,202	0.3724	2.50%
2013-01-02	0	0.400	0.395	0.400	0.395	0.400	350,000	139,000	0.3971	0.363	0.359	0.363	0.359	0.363	385,364	0.3607	1.27%
2012-12-31	0	0.395	0.390	0.405	0.395	0.395	300,000	118,500	0.3950	0.359	0.354	0.368	0.359	0.359	330,312	0.3588	0.00%
2012-12-28	0	0.395	0.385	0.395	0.380	0.410	416,000	160,740	0.3864	0.359	0.350	0.359	0.345	0.372	458,032	0.3509	3.95%
2012-12-27	0	0.380	0.360	0.380	0.380	0.380	100,000	38,000	0.3800	0.345	0.327	0.345	0.345	0.345	110,104	0.3451	-2.56%
2012-12-24	0	0.390	0.360	0.390	-	-	0	0	-	0.354	0.327	0.354	-	-	0	-	0.00%
2012-12-21	0	0.390	0.380	0.390	0.380	0.390	20,000	7,720	0.3860	0.354	0.345	0.354	0.345	0.354	22,021	0.3506	2.63%
2012-12-20	0	0.380	0.360	0.390	-	-	0	0	-	0.345	0.327	0.354	-	-	0	-	0.00%
2012-12-19	0	0.380	0.365	0.385	0.380	0.380	600,000	228,000	0.3800	0.345	0.332	0.350	0.345	0.345	660,624	0.3451	0.00%
2012-12-18	0	0.380	0.365	0.395	-	-	0	0	-	0.345	0.332	0.359	-	-	0	-	0.00%
2012-12-17	0	0.380	0.380	0.400	0.380	0.380	74,000	28,120	0.3800	0.345	0.345	0.363	0.345	0.345	81,477	0.3451	0.00%
2012-12-14	0	0.380	0.380	0.400	0.380	0.380	84,000	31,920	0.3800	0.345	0.345	0.363	0.345	0.345	92,487	0.3451	0.00%
2012-12-13	0	0.380	0.360	0.390	0.380	0.380	60,000	22,800	0.3800	0.345	0.327	0.354	0.345	0.345	66,062	0.3451	0.00%
2012-12-12	0	0.380	0.380	0.385	0.380	0.385	458,000	174,080	0.3801	0.345	0.345	0.350	0.345	0.350	504,276	0.3452	0.00%
2012-12-11	0	0.380	0.380	0.390	-	-	0	0	-	0.345	0.345	0.354	-	-	0	-	1.33%
2012-12-10	0	0.375	0.370	0.375	0.375	0.380	1,296,000	491,220	0.3790	0.341	0.336	0.341	0.341	0.345	1,426,947	0.3442	-1.32%
2012-12-07	0	0.380	0.360	0.390	0.380	0.380	4,000	1,520	0.3800	0.345	0.327	0.354	0.345	0.345	4,404	0.3451	1.33%
2012-12-06	0	0.375	0.370	0.380	0.365	0.400	654,000	247,650	0.3787	0.341	0.336	0.345	0.332	0.363	720,080	0.3439	-1.32%
2012-12-05	0	0.380	0.375	0.380	0.375	0.380	296,000	111,760	0.3776	0.345	0.341	0.345	0.341	0.345	325,908	0.3429	2.70%
2012-12-04	0	0.370	0.350	0.380	-	-	0	0	-	0.336	0.318	0.345	-	-	0	-	0.00%
2012-12-03	0	0.370	0.360	0.385	0.360	0.380	150,000	54,900	0.3660	0.336	0.327	0.350	0.327	0.345	165,156	0.3324	-2.63%
2012-11-30	0	0.380	0.360	0.380	0.385	0.390	22,000	8,550	0.3886	0.345	0.327	0.345	0.350	0.354	24,223	0.3530	4.11%
2012-11-29	0	0.365	0.360	0.365	0.365	0.365	62,000	22,630	0.3650	0.332	0.327	0.332	0.332	0.332	68,264	0.3315	1.39%
2012-11-28	0	0.360	0.360	0.375	-	-	0	0	-	0.327	0.327	0.341	-	-	0	-	1.41%
2012-11-27	0	0.355	0.355	0.375	0.305	0.305	2,000	610	0.3050	0.322	0.322	0.341	0.277	0.277	2,202	0.2770	-1.39%
2012-11-26	0	0.360	0.360	0.370	0.360	0.390	410,000	147,700	0.3602	0.327	0.327	0.336	0.327	0.354	451,426	0.3272	2.86%
2012-11-23	0	0.350	0.345	0.355	0.345	0.360	682,000	236,750	0.3471	0.318	0.313	0.322	0.313	0.327	750,909	0.3153	2.94%
2012-11-22	0	0.340	0.330	0.340	0.340	0.340	140,000	47,600	0.3400	0.309	0.300	0.309	0.309	0.309	154,145	0.3088	0.00%
2012-11-21	0	0.340	0.330	0.350	0.340	0.340	120,000	40,800	0.3400	0.309	0.300	0.318	0.309	0.309	132,125	0.3088	-4.23%
2012-11-20	0	0.355	0.335	0.365	-	-	0	0	-	0.322	0.304	0.332	-	-	0	-	0.00%
2012-11-19	0	0.355	0.330	0.360	0.335	0.355	180,000	62,000	0.3444	0.322	0.300	0.327	0.304	0.322	198,187	0.3128	4.41%
2012-11-16	0	0.340	0.325	0.350	-	-	0	0	-	0.309	0.295	0.318	-	-	0	-	0.00%
2012-11-15	0	0.340	0.330	0.340	0.325	0.340	128,000	43,100	0.3367	0.309	0.300	0.309	0.295	0.309	140,933	0.3058	0.00%
2012-11-14	0	0.340	0.320	0.340	0.340	0.340	100,000	34,000	0.3400	0.309	0.291	0.309	0.309	0.309	110,104	0.3088	0.00%
2012-11-13	0	0.340	0.320	0.340	-	-	0	0	-	0.309	0.291	0.309	-	-	0	-	0.00%
2012-11-12	0	0.340	0.330	0.340	0.320	0.340	46,000	15,060	0.3274	0.309	0.300	0.309	0.291	0.309	50,648	0.2973	0.00%
2012-11-09	0	0.340	0.320	0.340	0.340	0.340	60,000	20,400	0.3400	0.309	0.291	0.309	0.309	0.309	66,062	0.3088	3.03%
2012-11-08	0	0.330	0.330	0.350	0.330	0.335	100,000	33,050	0.3305	0.300	0.300	0.318	0.300	0.304	110,104	0.3002	-5.71%
2012-11-07	0	0.350	0.335	0.360	-	-	0	0	-	0.318	0.304	0.327	-	-	0	-	0.00%
2012-11-06	0	0.350	0.340	0.350	-	-	0	0	-	0.318	0.309	0.318	-	-	0	-	0.00%
2012-11-05	0	0.350	0.330	0.355	-	-	0	0	-	0.318	0.300	0.322	-	-	0	-	0.00%
2012-11-02	0	0.350	0.335	0.400	-	-	0	0	-	0.318	0.304	0.363	-	-	0	-	0.00%
2012-11-01	0	0.350	0.330	0.400	-	-	0	0	-	0.318	0.300	0.363	-	-	0	-	0.00%
2012-10-31	0	0.350	0.335	0.390	0.350	0.350	2,000	700	0.3500	0.318	0.304	0.354	0.318	0.318	2,202	0.3179	4.48%
2012-10-30	0	0.335	0.335	0.355	0.330	0.360	52,000	17,240	0.3315	0.304	0.304	0.322	0.300	0.327	57,254	0.3011	-4.29%
2012-10-29	0	0.350	0.350	0.400	0.335	0.350	308,000	107,500	0.3490	0.318	0.318	0.363	0.304	0.318	339,120	0.3170	0.00%
2012-10-26	0	0.350	0.335	0.360	-	-	0	0	-	0.318	0.304	0.327	-	-	0	-	0.00%
2012-10-25	0	0.350	0.335	0.400	0.350	0.350	100,000	35,000	0.3500	0.318	0.304	0.363	0.318	0.318	110,104	0.3179	-2.78%
2012-10-24	0	0.360	0.360	0.385	-	-	0	0	-	0.327	0.327	0.350	-	-	0	-	2.86%
2012-10-22	0	0.350	0.335	0.395	-	-	0	0	-	0.318	0.304	0.359	-	-	0	-	0.00%
2012-10-19	0	0.350	0.335	0.395	-	-	0	0	-	0.318	0.304	0.359	-	-	0	-	0.00%
2012-10-18	0	0.350	0.330	0.395	-	-	0	0	-	0.318	0.300	0.359	-	-	0	-	0.00%
2012-10-17	0	0.350	0.335	0.370	0.350	0.350	80,000	28,000	0.3500	0.318	0.304	0.336	0.318	0.318	88,083	0.3179	0.00%
2012-10-16	0	0.350	0.335	0.360	0.350	0.350	60,000	21,000	0.3500	0.318	0.304	0.327	0.318	0.318	66,062	0.3179	0.00%
2012-10-15	0	0.350	0.330	0.370	-	-	0	0	-	0.318	0.300	0.336	-	-	0	-	0.00%
2012-10-12	0	0.350	0.335	0.360	-	-	0	0	-	0.318	0.304	0.327	-	-	0	-	0.00%
2012-10-11	0	0.350	0.330	0.370	-	-	0	0	-	0.318	0.300	0.336	-	-	0	-	0.00%
2012-10-10	0	0.350	0.325	0.350	0.360	0.360	24,000	8,640	0.3600	0.318	0.295	0.318	0.327	0.327	26,425	0.3270	0.00%
2012-10-09	0	0.350	0.325	0.350	0.360	0.360	4,000	1,440	0.3600	0.318	0.295	0.318	0.327	0.327	4,404	0.3270	6.06%
2012-10-08	0	0.330	0.330	0.340	0.325	0.350	150,800	49,468	0.3280	0.300	0.300	0.309	0.295	0.318	166,037	0.2979	-5.71%
2012-10-05	0	0.350	0.335	0.390	-	-	0	0	-	0.318	0.304	0.354	-	-	0	-	0.00%
2012-10-04	0	0.350	0.325	0.390	-	-	0	0	-	0.318	0.295	0.354	-	-	0	-	0.00%
2012-10-03	0	0.350	0.330	0.400	0.335	0.380	62,000	21,010	0.3389	0.318	0.300	0.363	0.304	0.345	68,264	0.3078	-2.78%
2012-09-28	0	0.360	0.360	0.380	-	-	0	0	-	0.327	0.327	0.345	-	-	0	-	7.46%
2012-09-27	0	0.335	0.335	0.380	0.325	0.325	108,000	35,100	0.3250	0.304	0.304	0.345	0.295	0.295	118,912	0.2952	-2.90%
2012-09-26	0	0.345	0.320	0.350	-	-	0	0	-	0.313	0.291	0.318	-	-	0	-	0.00%
2012-09-25	0	0.345	0.325	0.350	-	-	0	0	-	0.313	0.295	0.318	-	-	0	-	0.00%
2012-09-24	0	0.345	0.330	0.345	0.335	0.390	264,000	94,340	0.3573	0.313	0.300	0.313	0.304	0.354	290,674	0.3246	2.99%
2012-09-21	0	0.335	0.335	0.370	0.320	0.320	2,200	703	0.3195	0.304	0.304	0.336	0.291	0.291	2,422	0.2902	-6.94%
2012-09-20	0	0.360	0.320	0.360	0.360	0.360	2,000	720	0.3600	0.327	0.291	0.327	0.327	0.327	2,202	0.3270	1.41%
2012-09-19	0	0.355	0.320	0.355	0.355	0.355	2,000	710	0.3550	0.322	0.291	0.322	0.322	0.322	2,202	0.3224	4.41%
2012-09-18	0	0.340	0.320	0.380	-	-	0	0	-	0.309	0.291	0.345	-	-	0	-	0.00%
2012-09-17	0	0.340	0.320	0.335	0.335	0.340	100,000	33,750	0.3375	0.309	0.291	0.304	0.304	0.309	110,104	0.3065	-1.45%
2012-09-14	0	0.345	0.345	0.380	-	-	0	0	-	0.313	0.313	0.345	-	-	0	-	2.99%
2012-09-13	0	0.335	0.315	0.380	-	-	0	0	-	0.304	0.286	0.345	-	-	0	-	0.00%
2012-09-12	0	0.335	0.315	0.380	-	-	0	0	-	0.304	0.286	0.345	-	-	0	-	0.00%
2012-09-11	0	0.335	0.310	0.355	-	-	0	0	-	0.304	0.282	0.322	-	-	0	-	0.00%
2012-09-10	0	0.335	0.315	0.320	0.320	0.335	192,000	61,720	0.3215	0.304	0.286	0.291	0.291	0.304	211,400	0.2920	0.00%
2012-09-07	0	0.335	0.315	0.350	-	-	0	0	-	0.304	0.286	0.318	-	-	0	-	0.00%
2012-09-06	0	0.335	0.305	0.335	-	-	0	0	-	0.304	0.277	0.304	-	-	0	-	0.00%
2012-09-05	0	0.335	0.335	0.340	-	-	0	0	-	0.304	0.304	0.309	-	-	0	-	6.35%
2012-09-04	0	0.315	0.315	0.335	0.315	0.335	70,000	23,250	0.3321	0.286	0.286	0.304	0.286	0.304	77,073	0.3017	-5.97%
2012-09-03	0	0.335	0.325	0.335	-	-	0	0	-	0.304	0.295	0.304	-	-	0	-	0.00%
2012-08-31	0	0.335	0.320	0.350	0.335	0.335	40,000	13,400	0.3350	0.304	0.291	0.318	0.304	0.304	44,042	0.3043	-4.29%
2012-08-30	0	0.350	0.330	0.350	0.330	0.360	624,000	218,610	0.3503	0.318	0.300	0.318	0.300	0.327	687,048	0.3182	4.48%
2012-08-29	0	0.335	0.325	0.335	0.330	0.345	386,000	128,080	0.3318	0.304	0.295	0.304	0.300	0.313	425,001	0.3014	-1.47%
2012-08-28	0	0.340	0.320	0.340	0.340	0.340	420,000	142,800	0.3400	0.309	0.291	0.309	0.309	0.309	462,436	0.3088	-2.86%
2012-08-27	0	0.350	0.320	0.360	-	-	0	0	-	0.318	0.291	0.327	-	-	0	-	0.00%
2012-08-24	0	0.350	0.320	0.350	0.350	0.350	2,000	700	0.3500	0.318	0.291	0.318	0.318	0.318	2,202	0.3179	6.06%
2012-08-23	0	0.330	0.320	0.340	-	-	0	0	-	0.300	0.291	0.309	-	-	0	-	0.00%
2012-08-22	0	0.330	0.320	0.340	-	-	0	0	-	0.300	0.291	0.309	-	-	0	-	0.00%
2012-08-21	0	0.330	0.325	0.340	0.325	0.345	80,000	26,480	0.3310	0.300	0.295	0.309	0.295	0.313	88,083	0.3006	-1.49%
2012-08-20	0	0.335	0.320	0.345	-	-	0	0	-	0.304	0.291	0.313	-	-	0	-	0.00%
2012-08-17	0	0.335	0.320	0.345	-	-	0	0	-	0.304	0.291	0.313	-	-	0	-	0.00%
2012-08-16	0	0.335	0.315	0.350	-	-	0	0	-	0.304	0.286	0.318	-	-	0	-	0.00%
2012-08-15	0	0.335	0.330	0.345	0.335	0.335	70,000	23,450	0.3350	0.304	0.300	0.313	0.304	0.304	77,073	0.3043	1.52%
2012-08-14	0	0.330	0.330	0.340	0.325	0.325	22,000	7,150	0.3250	0.300	0.300	0.309	0.295	0.295	24,223	0.2952	-1.49%
2012-08-13	0	0.335	0.325	0.335	0.350	0.350	2,000	700	0.3500	0.304	0.295	0.304	0.318	0.318	2,202	0.3179	0.00%
2012-08-10	0	0.335	0.325	0.335	0.330	0.340	174,000	58,040	0.3336	0.304	0.295	0.304	0.300	0.309	191,581	0.3030	-1.47%
2012-08-09	0	0.340	0.315	0.340	0.330	0.345	346,000	114,230	0.3301	0.309	0.286	0.309	0.300	0.313	380,960	0.2998	3.03%
2012-08-08	0	0.330	0.305	0.330	-	-	0	0	-	0.300	0.277	0.300	-	-	0	-	0.00%
2012-08-07	0	0.330	0.305	0.330	-	-	0	0	-	0.300	0.277	0.300	-	-	0	-	0.00%
2012-08-06	0	0.330	0.310	0.330	0.330	0.330	150,000	49,500	0.3300	0.300	0.282	0.300	0.300	0.300	165,156	0.2997	-1.49%
2012-08-03	0	0.335	0.305	0.335	-	-	0	0	-	0.304	0.277	0.304	-	-	0	-	-1.47%
2012-08-02	0	0.340	0.305	0.345	-	-	0	0	-	0.309	0.277	0.313	-	-	0	-	0.00%
2012-08-01	0	0.340	0.300	0.340	-	-	0	0	-	0.309	0.272	0.309	-	-	0	-	0.00%
2012-07-31	0	0.340	0.290	0.340	-	-	0	0	-	0.309	0.263	0.309	-	-	0	-	0.00%
2012-07-30	0	0.340	0.305	0.345	-	-	0	0	-	0.309	0.277	0.313	-	-	0	-	0.00%
2012-07-27	0	0.340	0.305	0.340	0.340	0.340	2,000	680	0.3400	0.309	0.277	0.309	0.309	0.309	2,202	0.3088	3.03%
2012-07-26	0	0.330	0.310	0.330	0.330	0.350	166,000	55,590	0.3349	0.300	0.282	0.300	0.300	0.318	182,773	0.3041	0.00%
2012-07-25	0	0.330	0.295	0.350	-	-	0	0	-	0.300	0.268	0.318	-	-	0	-	0.00%
2012-07-24	0	0.330	0.285	0.360	-	-	0	0	-	0.300	0.259	0.327	-	-	0	-	0.00%
2012-07-23	0	0.330	0.275	0.330	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	0.00%
2012-07-20	0	0.330	0.300	0.330	0.330	0.335	102,000	33,900	0.3324	0.300	0.272	0.300	0.300	0.304	112,306	0.3019	8.20%
2012-07-19	0	0.305	0.300	0.335	0.285	0.305	26,000	7,470	0.2873	0.277	0.272	0.304	0.259	0.277	28,627	0.2609	-8.96%
2012-07-18	0	0.335	0.290	0.340	-	-	0	0	-	0.304	0.263	0.309	-	-	0	-	0.00%
2012-07-17	0	0.335	0.285	0.335	-	-	0	0	-	0.304	0.259	0.304	-	-	0	-	0.00%
2012-07-16	0	0.335	0.295	0.340	0.285	0.335	24,000	6,960	0.2900	0.304	0.268	0.309	0.259	0.304	26,425	0.2634	-1.47%
2012-07-13	0	0.340	0.295	0.340	-	-	0	0	-	0.309	0.268	0.309	-	-	0	-	0.00%
2012-07-12	0	0.340	0.270	0.340	0.340	0.340	2,000	680	0.3400	0.309	0.245	0.309	0.309	0.309	2,202	0.3088	7.94%
2012-07-11	0	0.315	0.290	0.335	-	-	0	0	-	0.286	0.263	0.304	-	-	0	-	0.00%
2012-07-10	0	0.315	0.290	0.320	-	-	0	0	-	0.286	0.263	0.291	-	-	0	-	0.00%
2012-07-09	0	0.315	0.290	0.315	0.315	0.315	78,000	24,570	0.3150	0.286	0.263	0.286	0.286	0.286	85,881	0.2861	-5.97%
2012-07-06	0	0.335	0.290	0.365	0.280	0.335	12,000	3,530	0.2942	0.304	0.263	0.332	0.254	0.304	13,212	0.2672	9.84%
2012-07-05	0	0.305	0.305	0.320	0.305	0.310	12,000	3,700	0.3083	0.277	0.277	0.291	0.277	0.282	13,212	0.2800	-8.96%
2012-07-04	0	0.335	0.305	0.335	0.305	0.335	15,200	4,672	0.3074	0.304	0.277	0.304	0.277	0.304	16,736	0.2792	-1.47%
2012-07-03	0	0.340	0.300	0.340	-	-	0	0	-	0.309	0.272	0.309	-	-	0	-	0.00%
2012-06-29	0	0.340	0.305	0.340	0.300	0.340	10,000	3,080	0.3080	0.309	0.277	0.309	0.272	0.309	11,010	0.2797	-1.45%
2012-06-28	0	0.345	0.310	0.345	0.370	0.380	22,000	8,160	0.3709	0.313	0.282	0.313	0.336	0.345	24,223	0.3369	4.55%
2012-06-27	0	0.330	0.290	0.330	0.330	0.330	2,000	660	0.3300	0.300	0.263	0.300	0.300	0.300	2,202	0.2997	10.00%
2012-06-26	0	0.300	0.270	0.360	-	-	0	0	-	0.272	0.245	0.327	-	-	0	-	0.00%
2012-06-25	0	0.300	0.260	0.320	-	-	0	0	-	0.272	0.236	0.291	-	-	0	-	0.00%
2012-06-22	0	0.300	0.280	0.355	-	-	0	0	-	0.272	0.254	0.322	-	-	0	-	0.00%
2012-06-21	0	0.300	0.275	0.355	-	-	0	0	-	0.272	0.250	0.322	-	-	0	-	0.00%
2012-06-20	0	0.300	0.280	0.340	-	-	0	0	-	0.272	0.254	0.309	-	-	0	-	0.00%
2012-06-19	0	0.300	0.300	0.380	-	-	0	0	-	0.272	0.272	0.345	-	-	0	-	0.00%
2012-06-18	0	0.300	0.300	0.385	0.300	0.300	2,000	600	0.3000	0.272	0.272	0.350	0.272	0.272	2,202	0.2725	-9.09%
2012-06-15	0	0.330	0.295	0.380	-	-	0	0	-	0.300	0.268	0.345	-	-	0	-	0.00%
2012-06-14	0	0.330	0.300	0.350	-	-	0	0	-	0.300	0.272	0.318	-	-	0	-	0.00%
2012-06-13	0	0.330	0.300	0.340	-	-	0	0	-	0.300	0.272	0.309	-	-	0	-	0.00%
2012-06-12	0	0.330	0.295	0.355	-	-	0	0	-	0.300	0.268	0.322	-	-	0	-	0.00%
2012-06-11	0	0.330	0.300	0.330	0.355	0.355	2,000	710	0.3550	0.300	0.272	0.300	0.322	0.322	2,202	0.3224	4.76%
2012-06-08	0	0.315	0.290	0.360	-	-	0	0	-	0.286	0.263	0.327	-	-	0	-	0.00%
2012-06-07	0	0.315	0.300	0.360	-	-	0	0	-	0.286	0.272	0.327	-	-	0	-	0.00%
2012-06-06	0	0.315	0.290	0.360	-	-	0	0	-	0.286	0.263	0.327	-	-	0	-	0.00%
2012-06-05	0	0.315	0.295	0.370	0.315	0.315	100,000	31,500	0.3150	0.286	0.268	0.336	0.286	0.286	110,104	0.2861	1.61%
2012-06-04	0	0.310	0.310	0.360	0.285	0.285	30,000	8,550	0.2850	0.282	0.282	0.327	0.259	0.259	33,031	0.2588	-6.06%
2012-06-01	0	0.330	0.330	0.360	-	-	0	0	-	0.300	0.300	0.327	-	-	0	-	4.76%
2012-05-31	0	0.315	0.310	0.325	0.315	0.315	200,000	63,000	0.3150	0.286	0.282	0.295	0.286	0.286	220,208	0.2861	-14.86%
2012-05-30	0	0.370	0.320	0.370	-	-	0	0	-	0.336	0.291	0.336	-	-	0	-	0.00%
2012-05-29	0	0.370	0.370	0.385	-	-	0	0	-	0.336	0.336	0.350	-	-	0	-	5.71%
2012-05-28	0	0.350	0.295	0.385	-	-	0	0	-	0.318	0.268	0.350	-	-	0	-	0.00%
2012-05-25	0	0.350	0.290	0.380	-	-	0	0	-	0.318	0.263	0.345	-	-	0	-	0.00%
2012-05-24	0	0.350	0.300	0.380	-	-	0	0	-	0.318	0.272	0.345	-	-	0	-	0.00%
2012-05-23	0	0.350	0.300	0.385	-	-	0	0	-	0.318	0.272	0.350	-	-	0	-	0.00%
2012-05-22	0	0.350	0.350	0.360	-	-	0	0	-	0.318	0.318	0.327	-	-	0	-	6.06%
2012-05-21	0	0.330	0.300	0.365	-	-	0	0	-	0.300	0.272	0.332	-	-	0	-	0.00%
2012-05-18	0	0.330	0.290	0.365	-	-	0	0	-	0.300	0.263	0.332	-	-	0	-	0.00%
2012-05-17	0	0.330	0.300	0.365	-	-	0	0	-	0.300	0.272	0.332	-	-	0	-	0.00%
2012-05-16	0	0.330	0.295	0.360	-	-	0	0	-	0.300	0.268	0.327	-	-	0	-	0.00%
2012-05-15	0	0.330	0.310	0.350	0.330	0.330	60,000	19,800	0.3300	0.300	0.282	0.318	0.300	0.300	66,062	0.2997	1.54%
2012-05-14	0	0.325	0.310	0.330	0.310	0.310	24,000	7,440	0.3100	0.295	0.282	0.300	0.282	0.282	26,425	0.2816	0.00%
2012-05-11	0	0.325	0.320	0.330	0.315	0.325	240,000	76,800	0.3200	0.295	0.291	0.300	0.286	0.295	264,249	0.2906	-8.45%
2012-05-10	0	0.355	0.325	0.355	-	-	0	0	-	0.322	0.295	0.322	-	-	0	-	0.00%
2012-05-09	0	0.355	0.325	0.355	-	-	0	0	-	0.322	0.295	0.322	-	-	0	-	0.00%
2012-05-08	0	0.355	0.335	0.355	0.335	0.355	86,000	28,920	0.3363	0.322	0.304	0.322	0.304	0.322	94,689	0.3054	5.97%
2012-05-07	0	0.335	0.335	0.355	0.335	0.380	46,000	15,610	0.3393	0.304	0.304	0.322	0.304	0.345	50,648	0.3082	-5.63%
2012-05-04	0	0.355	0.340	0.355	0.345	0.355	106,000	36,630	0.3456	0.322	0.309	0.322	0.313	0.322	116,710	0.3139	0.00%
2012-05-03	0	0.355	0.335	0.355	0.355	0.355	20,000	7,100	0.3550	0.322	0.304	0.322	0.322	0.322	22,021	0.3224	0.00%
2012-05-02	0	0.355	0.335	0.355	-	-	0	0	-	0.322	0.304	0.322	-	-	0	-	0.00%
2012-04-30	0	0.355	0.335	0.370	-	-	0	0	-	0.322	0.304	0.336	-	-	0	-	0.00%
2012-04-27	0	0.355	0.335	0.355	0.355	0.355	30,000	10,650	0.3550	0.322	0.304	0.322	0.322	0.322	33,031	0.3224	0.00%
2012-04-26	0	0.355	0.330	0.355	-	-	0	0	-	0.322	0.300	0.322	-	-	0	-	0.00%
2012-04-25	0	0.355	0.330	0.355	-	-	0	0	-	0.322	0.300	0.322	-	-	0	-	0.00%
2012-04-24	0	0.355	0.320	0.360	-	-	0	0	-	0.322	0.291	0.327	-	-	0	-	0.00%
2012-04-23	0	0.355	0.340	0.375	-	-	0	0	-	0.322	0.309	0.341	-	-	0	-	0.00%
2012-04-20	0	0.355	0.335	0.365	-	-	0	0	-	0.322	0.304	0.332	-	-	0	-	0.00%
2012-04-19	0	0.355	0.335	0.370	-	-	0	0	-	0.322	0.304	0.336	-	-	0	-	0.00%
2012-04-18	0	0.355	0.340	0.365	-	-	0	0	-	0.322	0.309	0.332	-	-	0	-	0.00%
2012-04-17	0	0.355	0.320	0.360	-	-	0	0	-	0.322	0.291	0.327	-	-	0	-	0.00%
2012-04-16	0	0.355	0.335	0.355	-	-	0	0	-	0.322	0.304	0.322	-	-	0	-	0.00%
2012-04-13	0	0.355	0.340	0.370	-	-	0	0	-	0.322	0.309	0.336	-	-	0	-	0.00%
2012-04-12	0	0.355	0.355	0.380	-	-	0	0	-	0.322	0.322	0.345	-	-	0	-	5.97%
2012-04-11	0	0.335	0.335	0.390	0.335	0.345	368,000	123,300	0.3351	0.304	0.304	0.354	0.304	0.313	405,182	0.3043	-4.29%
2012-04-10	0	0.350	0.330	0.370	-	-	0	0	-	0.318	0.300	0.336	-	-	0	-	0.00%
2012-04-05	0	0.350	0.330	0.370	-	-	0	0	-	0.318	0.300	0.336	-	-	0	-	0.00%
2012-04-03	0	0.350	0.340	0.350	0.350	0.350	40,000	14,000	0.3500	0.318	0.309	0.318	0.318	0.318	44,042	0.3179	0.00%
2012-04-02	0	0.350	0.340	0.350	0.350	0.350	40,000	14,000	0.3500	0.318	0.309	0.318	0.318	0.318	44,042	0.3179	2.94%
2012-03-30	0	0.340	0.340	0.370	0.335	0.340	164,000	55,440	0.3380	0.309	0.309	0.336	0.304	0.309	180,570	0.3070	-8.11%
2012-03-29	0	0.370	0.350	0.410	-	-	0	0	-	0.336	0.318	0.372	-	-	0	-	0.00%
2012-03-28	0	0.370	0.370	0.395	0.350	0.350	360,000	126,000	0.3500	0.336	0.336	0.359	0.318	0.318	396,374	0.3179	0.00%
2012-03-27	0	0.370	0.365	0.380	0.370	0.370	600,000	222,000	0.3700	0.336	0.332	0.345	0.336	0.336	660,624	0.3360	1.37%
2012-03-26	0	0.365	0.355	0.365	0.365	0.365	40,000	14,600	0.3650	0.332	0.322	0.332	0.332	0.332	44,042	0.3315	0.00%
2012-03-23	0	0.365	0.355	0.380	-	-	0	0	-	0.332	0.322	0.345	-	-	0	-	0.00%
2012-03-22	0	0.365	0.360	0.380	-	-	0	0	-	0.332	0.327	0.345	-	-	0	-	0.00%
2012-03-21	0	0.365	0.365	0.380	0.365	0.365	40,000	14,600	0.3650	0.332	0.332	0.345	0.332	0.332	44,042	0.3315	-1.35%
2012-03-20	0	0.370	0.370	0.385	0.365	0.365	50,000	18,250	0.3650	0.336	0.336	0.350	0.332	0.332	55,052	0.3315	-2.63%
2012-03-19	0	0.380	0.370	0.385	0.370	0.370	50,000	18,500	0.3700	0.345	0.336	0.350	0.336	0.336	55,052	0.3360	0.00%
2012-03-16	0	0.380	0.370	0.380	-	-	0	0	-	0.345	0.336	0.345	-	-	0	-	0.00%
2012-03-15	0	0.380	0.375	0.380	0.375	0.400	646,000	242,320	0.3751	0.345	0.341	0.345	0.341	0.363	711,271	0.3407	0.00%
2012-03-14	0	0.380	0.375	0.385	0.375	0.405	1,514,000	570,700	0.3769	0.345	0.341	0.350	0.341	0.368	1,666,973	0.3424	-1.30%
2012-03-13	0	0.385	0.375	0.385	-	-	0	0	-	0.350	0.341	0.350	-	-	0	-	0.00%
2012-03-12	0	0.385	0.370	0.385	0.370	0.390	302,000	113,940	0.3773	0.350	0.336	0.350	0.336	0.354	332,514	0.3427	0.00%
2012-03-09	0	0.385	0.380	0.385	0.380	0.405	120,000	46,430	0.3869	0.350	0.345	0.350	0.345	0.368	132,125	0.3514	1.32%
2012-03-08	0	0.380	0.375	0.395	0.375	0.380	100,000	37,750	0.3775	0.345	0.341	0.359	0.341	0.345	110,104	0.3429	-1.30%
2012-03-07	0	0.385	0.365	0.390	-	-	0	0	-	0.350	0.332	0.354	-	-	0	-	0.00%
2012-03-06	0	0.385	0.385	0.390	-	-	0	0	-	0.350	0.350	0.354	-	-	0	-	1.32%
2012-03-05	0	0.380	0.380	0.410	0.380	0.380	40,000	15,200	0.3800	0.345	0.345	0.372	0.345	0.345	44,042	0.3451	-2.56%
2012-03-02	0	0.390	0.385	0.395	0.390	0.390	220,000	85,800	0.3900	0.354	0.350	0.359	0.354	0.354	242,229	0.3542	1.30%
2012-03-01	0	0.385	0.380	0.395	0.380	0.420	748,000	288,360	0.3855	0.350	0.345	0.359	0.345	0.381	823,577	0.3501	-1.28%
2012-02-29	0	0.390	0.385	0.390	0.380	0.420	720,000	277,210	0.3850	0.354	0.350	0.354	0.345	0.381	792,748	0.3497	-1.27%
2012-02-28	0	0.395	0.380	0.395	-	-	0	0	-	0.359	0.345	0.359	-	-	0	-	-1.25%
2012-02-27	0	0.400	0.385	0.400	-	-	0	0	-	0.363	0.350	0.363	-	-	0	-	0.00%
2012-02-24	0	0.400	0.385	0.405	-	-	0	0	-	0.363	0.350	0.368	-	-	0	-	0.00%
2012-02-23	0	0.400	0.380	0.400	0.400	0.400	40,000	16,000	0.4000	0.363	0.345	0.363	0.363	0.363	44,042	0.3633	0.00%
2012-02-22	0	0.400	0.380	0.410	-	-	0	0	-	0.363	0.345	0.372	-	-	0	-	0.00%
2012-02-21	0	0.400	0.380	0.400	-	-	0	0	-	0.363	0.345	0.363	-	-	0	-	0.00%
2012-02-20	0	0.400	0.380	0.400	0.400	0.400	4,000	1,600	0.4000	0.363	0.345	0.363	0.363	0.363	4,404	0.3633	2.56%
2012-02-17	0	0.390	0.380	0.405	0.380	0.390	1,490,000	566,700	0.3803	0.354	0.345	0.368	0.345	0.354	1,640,548	0.3454	-2.50%
2012-02-16	0	0.400	0.375	0.410	-	-	0	0	-	0.363	0.341	0.372	-	-	0	-	0.00%
2012-02-15	0	0.400	0.380	0.430	-	-	0	0	-	0.363	0.345	0.391	-	-	0	-	0.00%
2012-02-14	0	0.400	0.400	0.405	-	-	0	0	-	0.363	0.363	0.368	-	-	0	-	6.67%
2012-02-13	0	0.375	0.375	0.400	0.375	0.410	1,524,000	578,980	0.3799	0.341	0.341	0.363	0.341	0.372	1,677,984	0.3450	-6.25%
2012-02-10	0	0.400	0.385	0.400	0.375	0.420	135,000	53,895	0.3992	0.363	0.350	0.363	0.341	0.381	148,640	0.3626	6.67%
2012-02-09	0	0.375	0.375	0.395	0.375	0.420	52,000	20,010	0.3848	0.341	0.341	0.359	0.341	0.381	57,254	0.3495	-5.06%
2012-02-08	0	0.395	0.395	0.410	0.370	0.410	34,000	12,740	0.3747	0.359	0.359	0.372	0.336	0.372	37,435	0.3403	-4.82%
2012-02-07	0	0.415	0.365	0.415	-	-	0	0	-	0.377	0.332	0.377	-	-	0	-	0.00%
2012-02-06	0	0.415	0.380	0.415	0.420	0.420	10,000	4,200	0.4200	0.377	0.345	0.377	0.381	0.381	11,010	0.3815	2.47%
2012-02-03	0	0.405	0.375	0.410	0.405	0.410	206,000	84,360	0.4095	0.368	0.341	0.372	0.368	0.372	226,814	0.3719	1.25%
2012-02-02	0	0.400	0.365	0.410	-	-	0	0	-	0.363	0.332	0.372	-	-	0	-	0.00%
2012-02-01	0	0.400	0.360	0.400	-	-	0	0	-	0.363	0.327	0.363	-	-	0	-	0.00%
2012-01-31	0	0.400	0.365	0.400	-	-	0	0	-	0.363	0.332	0.363	-	-	0	-	0.00%
2012-01-30	0	0.400	0.400	0.405	-	-	0	0	-	0.363	0.363	0.368	-	-	0	-	2.56%
2012-01-27	0	0.390	0.370	0.415	-	-	0	0	-	0.354	0.336	0.377	-	-	0	-	0.00%
2012-01-26	0	0.390	0.365	0.400	-	-	0	0	-	0.354	0.332	0.363	-	-	0	-	0.00%
2012-01-20	0	0.390	0.385	0.405	0.375	0.395	788,000	300,000	0.3807	0.354	0.350	0.368	0.341	0.359	867,619	0.3458	-4.88%
2012-01-19	0	0.410	0.375	0.415	-	-	0	0	-	0.372	0.341	0.377	-	-	0	-	0.00%
2012-01-18	0	0.410	0.375	0.410	-	-	0	0	-	0.372	0.341	0.372	-	-	0	-	-1.20%
2012-01-17	0	0.415	0.375	0.415	-	-	0	0	-	0.377	0.341	0.377	-	-	0	-	0.00%
2012-01-16	0	0.415	0.380	0.415	-	-	0	0	-	0.377	0.345	0.377	-	-	0	-	0.00%
2012-01-13	0	0.415	0.375	0.415	-	-	0	0	-	0.377	0.341	0.377	-	-	0	-	0.00%
2012-01-12	0	0.415	0.380	0.415	0.435	0.435	4,000	1,740	0.4350	0.377	0.345	0.377	0.395	0.395	4,404	0.3951	1.22%
2012-01-11	0	0.410	0.380	0.410	-	-	0	0	-	0.372	0.345	0.372	-	-	0	-	0.00%
2012-01-10	0	0.410	0.365	0.440	-	-	0	0	-	0.372	0.332	0.400	-	-	0	-	0.00%
2012-01-09	0	0.410	0.355	0.440	-	-	0	0	-	0.372	0.322	0.400	-	-	0	-	0.00%
2012-01-06	0	0.410	0.360	0.410	-	-	0	0	-	0.372	0.327	0.372	-	-	0	-	0.00%
2012-01-05	0	0.410	0.365	0.410	-	-	0	0	-	0.372	0.332	0.372	-	-	0	-	0.00%
2012-01-04	0	0.410	0.365	0.410	-	-	0	0	-	0.372	0.332	0.372	-	-	0	-	0.00%
2012-01-03	0	0.410	0.370	0.410	0.410	0.410	4,000	1,640	0.4100	0.372	0.336	0.372	0.372	0.372	4,404	0.3724	7.89%
2011-12-30	0	0.380	0.380	0.410	0.365	0.380	8,400	3,116	0.3710	0.345	0.345	0.372	0.332	0.345	9,249	0.3369	-5.00%
2011-12-29	0	0.400	0.370	0.410	-	-	0	0	-	0.363	0.336	0.372	-	-	0	-	0.00%
2011-12-28	0	0.400	0.365	0.410	-	-	0	0	-	0.363	0.332	0.372	-	-	0	-	0.00%
2011-12-23	0	0.400	0.360	0.400	-	-	0	0	-	0.363	0.327	0.363	-	-	0	-	0.00%
2011-12-22	0	0.400	0.360	0.400	-	-	0	0	-	0.363	0.327	0.363	-	-	0	-	0.00%
2011-12-21	0	0.400	0.365	0.400	-	-	0	0	-	0.363	0.332	0.363	-	-	0	-	0.00%
2011-12-20	0	0.400	0.360	0.400	-	-	0	0	-	0.363	0.327	0.363	-	-	0	-	0.00%
2011-12-19	0	0.400	0.365	0.400	-	-	0	0	-	0.363	0.332	0.363	-	-	0	-	0.00%
2011-12-16	0	0.400	0.365	0.450	-	-	0	0	-	0.363	0.332	0.409	-	-	0	-	0.00%
2011-12-15	0	0.400	0.365	0.450	-	-	0	0	-	0.363	0.332	0.409	-	-	0	-	0.00%
2011-12-14	0	0.400	0.365	0.450	-	-	0	0	-	0.363	0.332	0.409	-	-	0	-	0.00%
2011-12-13	0	0.400	0.365	0.430	-	-	0	0	-	0.363	0.332	0.391	-	-	0	-	0.00%
2011-12-12	0	0.400	0.365	0.450	-	-	0	0	-	0.363	0.332	0.409	-	-	0	-	0.00%
2011-12-09	0	0.400	0.370	0.450	-	-	0	0	-	0.363	0.336	0.409	-	-	0	-	0.00%
2011-12-08	0	0.400	0.375	0.450	-	-	0	0	-	0.363	0.341	0.409	-	-	0	-	0.00%
2011-12-07	0	0.400	0.360	0.435	-	-	0	0	-	0.363	0.327	0.395	-	-	0	-	0.00%
2011-12-06	0	0.400	0.360	0.440	-	-	0	0	-	0.363	0.327	0.400	-	-	0	-	0.00%
2011-12-05	0	0.400	0.380	0.450	-	-	0	0	-	0.363	0.345	0.409	-	-	0	-	0.00%
2011-12-02	0	0.400	0.375	0.430	-	-	0	0	-	0.363	0.341	0.391	-	-	0	-	0.00%
2011-12-01	0	0.400	0.400	0.475	0.360	0.400	52,000	19,590	0.3767	0.363	0.363	0.431	0.327	0.363	57,254	0.3422	0.00%
2011-11-30	0	0.400	0.365	0.400	-	-	0	0	-	0.363	0.332	0.363	-	-	0	-	0.00%
2011-11-29	0	0.400	0.360	0.480	-	-	0	0	-	0.363	0.327	0.436	-	-	0	-	0.00%
2011-11-28	0	0.400	0.365	0.480	-	-	0	0	-	0.363	0.332	0.436	-	-	0	-	0.00%
2011-11-25	0	0.400	0.370	0.480	-	-	0	0	-	0.363	0.336	0.436	-	-	0	-	0.00%
2011-11-24	0	0.400	0.365	0.480	-	-	0	0	-	0.363	0.332	0.436	-	-	0	-	0.00%
2011-11-23	0	0.400	0.360	0.480	-	-	0	0	-	0.363	0.327	0.436	-	-	0	-	0.00%
2011-11-22	0	0.400	0.360	0.480	-	-	0	0	-	0.363	0.327	0.436	-	-	0	-	0.00%
2011-11-21	0	0.400	0.365	0.480	-	-	0	0	-	0.363	0.332	0.436	-	-	0	-	0.00%
2011-11-18	0	0.400	0.370	0.480	-	-	0	0	-	0.363	0.336	0.436	-	-	0	-	0.00%
2011-11-17	0	0.400	0.365	0.440	-	-	0	0	-	0.363	0.332	0.400	-	-	0	-	0.00%
2011-11-16	0	0.400	0.320	0.480	-	-	0	0	-	0.363	0.291	0.436	-	-	0	-	0.00%
2011-11-15	0	0.400	0.365	0.430	-	-	0	0	-	0.363	0.332	0.391	-	-	0	-	0.00%
2011-11-14	0	0.400	0.375	0.400	0.360	0.400	20,000	7,600	0.3800	0.363	0.341	0.363	0.327	0.363	22,021	0.3451	0.00%
2011-11-11	0	0.400	0.370	0.410	-	-	0	0	-	0.363	0.336	0.372	-	-	0	-	0.00%
2011-11-10	0	0.400	0.335	0.440	-	-	0	0	-	0.363	0.304	0.400	-	-	0	-	0.00%
2011-11-09	0	0.400	0.380	0.410	0.400	0.405	40,000	16,050	0.4013	0.363	0.345	0.372	0.363	0.368	44,042	0.3644	8.11%
2011-11-08	0	0.370	0.365	0.420	0.370	0.370	300,000	111,000	0.3700	0.336	0.332	0.381	0.336	0.336	330,312	0.3360	-8.64%
2011-11-07	0	0.405	0.370	0.420	-	-	0	0	-	0.368	0.336	0.381	-	-	0	-	0.00%
2011-11-04	0	0.405	0.360	0.425	-	-	0	0	-	0.368	0.327	0.386	-	-	0	-	0.00%
2011-11-03	0	0.405	0.360	0.420	-	-	0	0	-	0.368	0.327	0.381	-	-	0	-	0.00%
2011-11-02	0	0.405	0.360	0.420	-	-	0	0	-	0.368	0.327	0.381	-	-	0	-	0.00%
2011-11-01	0	0.405	0.370	0.440	-	-	0	0	-	0.368	0.336	0.400	-	-	0	-	0.00%
2011-10-31	0	0.405	0.360	0.440	-	-	0	0	-	0.368	0.327	0.400	-	-	0	-	0.00%
2011-10-28	0	0.405	0.355	0.440	-	-	0	0	-	0.368	0.322	0.400	-	-	0	-	0.00%
2011-10-27	0	0.405	0.355	0.430	-	-	0	0	-	0.368	0.322	0.391	-	-	0	-	0.00%
2011-10-26	0	0.405	0.355	0.430	-	-	0	0	-	0.368	0.322	0.391	-	-	0	-	0.00%
2011-10-25	0	0.405	0.375	0.420	-	-	0	0	-	0.368	0.341	0.381	-	-	0	-	0.00%
2011-10-24	0	0.405	0.360	0.410	-	-	0	0	-	0.368	0.327	0.372	-	-	0	-	0.00%
2011-10-21	0	0.405	0.355	0.430	-	-	0	0	-	0.368	0.322	0.391	-	-	0	-	0.00%
2011-10-20	0	0.405	0.345	0.430	-	-	0	0	-	0.368	0.313	0.391	-	-	0	-	0.00%
2011-10-19	0	0.405	0.350	0.415	-	-	0	0	-	0.368	0.318	0.377	-	-	0	-	0.00%
2011-10-18	0	0.405	0.365	0.405	-	-	0	0	-	0.368	0.332	0.368	-	-	0	-	0.00%
2011-10-17	0	0.405	0.360	0.415	-	-	0	0	-	0.368	0.327	0.377	-	-	0	-	0.00%
2011-10-14	0	0.405	0.350	0.425	-	-	0	0	-	0.368	0.318	0.386	-	-	0	-	0.00%
2011-10-13	0	0.405	0.390	0.405	0.400	0.410	36,000	14,500	0.4028	0.368	0.354	0.368	0.363	0.372	39,637	0.3658	-2.41%
2011-10-12	0	0.415	0.415	0.440	-	-	0	0	-	0.377	0.377	0.400	-	-	0	-	3.75%
2011-10-11	0	0.400	0.350	0.440	-	-	0	0	-	0.363	0.318	0.400	-	-	0	-	0.00%
2011-10-10	0	0.400	0.340	0.430	-	-	0	0	-	0.363	0.309	0.391	-	-	0	-	0.00%
2011-10-07	0	0.400	0.355	0.420	-	-	0	0	-	0.363	0.322	0.381	-	-	0	-	0.00%
2011-10-06	0	0.400	0.340	0.400	0.420	0.420	2,000	840	0.4200	0.363	0.309	0.363	0.381	0.381	2,202	0.3815	9.59%
2011-10-04	0	0.365	0.335	0.390	-	-	0	0	-	0.332	0.304	0.354	-	-	0	-	0.00%
2011-10-03	0	0.365	0.335	0.400	-	-	0	0	-	0.332	0.304	0.363	-	-	0	-	0.00%
2011-09-30	0	0.365	0.340	0.395	-	-	0	0	-	0.332	0.309	0.359	-	-	0	-	0.00%
2011-09-28	0	0.365	0.365	0.400	0.360	0.360	28,000	10,080	0.3600	0.332	0.332	0.363	0.327	0.327	30,829	0.3270	1.39%
2011-09-27	0	0.360	0.350	0.405	-	-	0	0	-	0.327	0.318	0.368	-	-	0	-	0.00%
2011-09-26	0	0.360	0.360	0.400	0.360	0.440	36,000	15,260	0.4239	0.327	0.327	0.363	0.327	0.400	39,637	0.3850	-8.86%
2011-09-23	0	0.395	0.395	0.400	0.360	0.370	390,000	142,400	0.3651	0.359	0.359	0.363	0.327	0.336	429,405	0.3316	-1.25%
2011-09-22	0	0.400	0.390	0.400	0.390	0.430	40,000	16,200	0.4050	0.363	0.354	0.363	0.354	0.391	44,042	0.3678	-6.98%
2011-09-21	0	0.430	0.400	0.475	-	-	0	0	-	0.391	0.363	0.431	-	-	0	-	0.00%
2011-09-20	0	0.430	0.395	0.470	-	-	0	0	-	0.391	0.359	0.427	-	-	0	-	0.00%
2011-09-19	0	0.430	0.405	0.445	-	-	0	0	-	0.391	0.368	0.404	-	-	0	-	0.00%
2011-09-16	0	0.430	0.405	0.475	-	-	0	0	-	0.391	0.368	0.431	-	-	0	-	0.00%
2011-09-15	0	0.430	0.410	0.480	-	-	0	0	-	0.391	0.372	0.436	-	-	0	-	0.00%
2011-09-14	0	0.430	0.410	0.465	-	-	0	0	-	0.391	0.372	0.422	-	-	0	-	0.00%
2011-09-12	0	0.430	0.430	0.450	0.405	0.405	13,200	5,322	0.4032	0.391	0.391	0.409	0.368	0.368	14,534	0.3662	-1.15%
2011-09-09	0	0.435	0.435	0.465	0.435	0.440	280,000	121,900	0.4354	0.395	0.395	0.422	0.395	0.400	308,291	0.3954	-1.14%
2011-09-08	0	0.440	0.440	0.475	-	-	0	0	-	0.400	0.400	0.431	-	-	0	-	0.00%
2011-09-07	0	0.440	0.435	0.455	-	-	0	0	-	0.400	0.395	0.413	-	-	0	-	0.00%
2011-09-06	0	0.440	0.440	0.460	0.435	0.435	2,000	870	0.4350	0.400	0.400	0.418	0.395	0.395	2,202	0.3951	1.15%
2011-09-05	0	0.435	0.415	0.435	-	-	0	0	-	0.395	0.377	0.395	-	-	0	-	0.00%
2011-09-02	0	0.435	0.435	0.460	0.420	0.420	13,530	5,652	0.4177	0.395	0.395	0.418	0.381	0.381	14,897	0.3794	1.16%
2011-09-01	0	0.430	0.430	0.480	0.430	0.430	30,000	12,900	0.4300	0.391	0.391	0.436	0.391	0.391	33,031	0.3905	-3.37%
2011-08-31	0	0.445	0.420	0.475	-	-	0	0	-	0.404	0.381	0.431	-	-	0	-	0.00%
2011-08-30	0	0.445	0.445	0.470	-	-	0	0	-	0.404	0.404	0.427	-	-	0	-	0.00%
2011-08-29	0	0.445	0.440	0.475	0.445	0.445	72,000	32,040	0.4450	0.404	0.400	0.431	0.404	0.404	79,275	0.4042	-5.32%
2011-08-26	0	0.470	0.440	0.480	-	-	0	0	-	0.427	0.400	0.436	-	-	0	-	0.00%
2011-08-25	0	0.470	0.445	0.470	0.470	0.470	10,000	4,700	0.4700	0.427	0.404	0.427	0.427	0.427	11,010	0.4269	3.30%
2011-08-24	0	0.455	0.455	0.460	0.440	0.490	624,000	280,210	0.4491	0.413	0.413	0.418	0.400	0.445	687,048	0.4078	-5.21%
2011-08-23	0	0.480	0.480	0.490	-	-	0	0	-	0.436	0.436	0.445	-	-	0	-	2.13%
2011-08-22	0	0.470	0.445	0.490	-	-	0	0	-	0.427	0.404	0.445	-	-	0	-	0.00%
2011-08-19	0	0.470	0.455	0.485	0.470	0.470	128,000	60,160	0.4700	0.427	0.413	0.440	0.427	0.427	140,933	0.4269	1.08%
2011-08-18	0	0.465	0.465	0.485	0.465	0.495	52,000	24,680	0.4746	0.422	0.422	0.440	0.422	0.450	57,254	0.4311	-3.12%
2011-08-17	0	0.480	0.475	0.490	0.470	0.490	32,000	15,360	0.4800	0.436	0.431	0.445	0.427	0.445	35,233	0.4360	0.00%
2011-08-16	0	0.480	0.470	0.480	0.470	0.480	33,600	16,044	0.4775	0.436	0.427	0.436	0.427	0.436	36,995	0.4337	0.00%
2011-08-15	0	0.480	0.460	0.480	0.470	0.480	150,000	70,640	0.4709	0.436	0.418	0.436	0.427	0.436	165,156	0.4277	4.35%
2011-08-12	0	0.460	0.430	0.465	-	-	0	0	-	0.418	0.391	0.422	-	-	0	-	0.00%
2011-08-11	0	0.460	0.430	0.460	-	-	0	0	-	0.418	0.391	0.418	-	-	0	-	-2.13%
2011-08-10	0	0.470	0.470	0.475	-	-	0	0	-	0.427	0.427	0.431	-	-	0	-	4.44%
2011-08-09	0	0.450	0.470	0.475	0.440	0.480	62,200	29,375	0.4723	0.409	0.427	0.431	0.400	0.436	68,485	0.4289	-8.16%
2011-08-08	0	0.490	0.460	0.500	-	-	0	0	-	0.445	0.418	0.454	-	-	0	-	0.00%
2011-08-05	0	0.490	0.460	0.490	0.465	0.490	38,000	18,120	0.4768	0.445	0.418	0.445	0.422	0.445	41,839	0.4331	-2.00%
2011-08-04	0	0.500	0.485	0.500	0.510	0.510	10,000	5,100	0.5100	0.454	0.440	0.454	0.463	0.463	11,010	0.4632	0.00%
2011-08-03	0	0.500	0.475	0.500	-	-	0	0	-	0.454	0.431	0.454	-	-	0	-	0.00%
2011-08-02	0	0.500	0.485	0.510	-	-	0	0	-	0.454	0.440	0.463	-	-	0	-	0.00%
2011-08-01	0	0.500	0.490	0.500	0.490	0.500	340,000	169,800	0.4994	0.454	0.445	0.454	0.445	0.454	374,353	0.4536	0.00%
2011-07-29	0	0.500	0.490	0.500	0.495	0.500	400,000	198,850	0.4971	0.454	0.445	0.454	0.450	0.454	440,416	0.4515	1.01%
2011-07-28	0	0.495	0.485	0.495	0.495	0.495	100,000	49,500	0.4950	0.450	0.440	0.450	0.450	0.450	110,104	0.4496	0.00%
2011-07-27	0	0.495	0.470	0.495	-	-	0	0	-	0.450	0.427	0.450	-	-	0	-	0.00%
2011-07-26	0	0.495	0.480	0.500	0.460	0.495	102,200	50,510	0.4942	0.450	0.436	0.454	0.418	0.450	112,526	0.4489	2.06%
2011-07-25	0	0.485	0.485	0.490	0.485	0.495	20,000	9,800	0.4900	0.440	0.440	0.445	0.440	0.450	22,021	0.4450	0.00%
2011-07-22	0	0.485	0.480	0.490	-	-	0	0	-	0.440	0.436	0.445	-	-	0	-	0.00%
2011-07-21	0	0.485	0.470	0.495	-	-	0	0	-	0.440	0.427	0.450	-	-	0	-	0.00%
2011-07-20	0	0.485	0.485	0.490	0.480	0.490	110,000	53,300	0.4845	0.440	0.440	0.445	0.436	0.445	121,114	0.4401	1.04%
2011-07-19	0	0.480	0.480	0.490	0.475	0.475	34,000	16,150	0.4750	0.436	0.436	0.445	0.431	0.431	37,435	0.4314	-2.04%
2011-07-18	0	0.490	0.475	0.490	0.490	0.490	10,000	4,900	0.4900	0.445	0.431	0.445	0.445	0.445	11,010	0.4450	2.08%
2011-07-15	0	0.480	0.480	0.500	0.480	0.480	38,000	18,240	0.4800	0.436	0.436	0.454	0.436	0.436	41,839	0.4360	-2.04%
2011-07-14	0	0.490	0.485	0.500	0.490	0.490	200,000	98,000	0.4900	0.445	0.440	0.454	0.445	0.445	220,208	0.4450	0.00%
2011-07-13	0	0.490	0.480	0.490	-	-	0	0	-	0.445	0.436	0.445	-	-	0	-	0.00%
2011-07-12	0	0.490	0.475	0.510	-	-	0	0	-	0.445	0.431	0.463	-	-	0	-	0.00%
2011-07-11	0	0.490	0.485	0.500	-	-	0	0	-	0.445	0.440	0.454	-	-	0	-	0.00%
2011-07-08	0	0.490	0.490	0.500	0.490	0.510	364,000	178,670	0.4909	0.445	0.445	0.454	0.445	0.463	400,778	0.4458	-2.00%
2011-07-07	0	0.500	0.490	0.500	0.500	0.500	180,000	90,000	0.5000	0.454	0.445	0.454	0.454	0.454	198,187	0.4541	0.00%
2011-07-06	0	0.500	0.490	0.500	0.485	0.520	92,000	45,090	0.4901	0.454	0.445	0.454	0.440	0.472	101,296	0.4451	2.04%
2011-07-05	0	0.490	0.490	0.510	0.490	0.490	210,000	102,900	0.4900	0.445	0.445	0.463	0.445	0.445	231,218	0.4450	-1.01%
2011-07-04	0	0.495	0.495	0.500	0.495	0.495	148,000	73,260	0.4950	0.450	0.450	0.454	0.450	0.450	162,954	0.4496	-1.00%
2011-06-30	0	0.500	0.490	0.510	0.500	0.500	10,000	5,000	0.5000	0.454	0.445	0.463	0.454	0.454	11,010	0.4541	2.04%
2011-06-29	0	0.490	0.490	0.510	0.490	0.490	202,000	98,980	0.4900	0.445	0.445	0.463	0.445	0.445	222,410	0.4450	0.00%
2011-06-28	0	0.490	0.490	0.510	0.490	0.490	2,000	980	0.4900	0.445	0.445	0.463	0.445	0.445	2,202	0.4450	0.00%
2011-06-27	0	0.490	0.490	0.500	0.480	0.500	854,000	411,980	0.4824	0.445	0.445	0.454	0.436	0.454	940,287	0.4381	-5.77%
2011-06-24	0	0.520	0.480	0.520	0.520	0.520	62,000	32,240	0.5200	0.472	0.436	0.472	0.472	0.472	68,264	0.4723	0.00%
2011-06-23	0	0.520	0.485	0.520	0.520	0.520	2,000	1,040	0.5200	0.472	0.440	0.472	0.472	0.472	2,202	0.4723	4.00%
2011-06-22	0	0.500	0.495	0.520	-	-	0	0	-	0.454	0.450	0.472	-	-	0	-	0.00%
2011-06-21	0	0.500	0.490	0.520	-	-	0	0	-	0.454	0.445	0.472	-	-	0	-	0.00%
2011-06-20	0	0.500	0.485	0.510	-	-	0	0	-	0.454	0.440	0.463	-	-	0	-	0.00%
2011-06-17	0	0.500	0.500	0.520	0.500	0.520	500,000	256,960	0.5139	0.454	0.454	0.472	0.454	0.472	550,520	0.4668	0.00%
2011-06-16	0	0.500	0.480	0.500	0.485	0.510	618,000	303,020	0.4903	0.454	0.436	0.454	0.440	0.463	680,442	0.4453	-1.96%
2011-06-15	0	0.510	0.490	0.520	-	-	0	0	-	0.463	0.445	0.472	-	-	0	-	0.00%
2011-06-14	0	0.510	0.500	0.510	0.490	0.510	382,000	190,180	0.4979	0.463	0.454	0.463	0.445	0.463	420,597	0.4522	0.00%
2011-06-13	0	0.510	0.490	0.520	-	-	0	0	-	0.463	0.445	0.472	-	-	0	-	0.00%
2011-06-10	0	0.510	0.510	0.540	0.500	0.500	154,000	77,000	0.5000	0.463	0.463	0.490	0.454	0.454	169,560	0.4541	0.00%
2011-06-09	0	0.510	0.495	0.510	-	-	0	0	-	0.463	0.450	0.463	-	-	0	-	0.00%
2011-06-08	0	0.510	0.500	0.540	-	-	0	0	-	0.463	0.454	0.490	-	-	0	-	0.00%
2011-06-07	0	0.510	0.500	0.510	0.500	0.530	448,000	227,520	0.5079	0.463	0.454	0.463	0.454	0.481	493,266	0.4613	0.00%
2011-06-03	0	0.510	0.490	0.510	0.475	0.510	26,000	12,730	0.4896	0.463	0.445	0.463	0.431	0.463	28,627	0.4447	4.08%
2011-06-02	0	0.490	0.490	0.510	0.490	0.490	6,000	2,940	0.4900	0.445	0.445	0.463	0.445	0.445	6,606	0.4450	2.08%
2011-06-01	0	0.480	0.480	0.500	0.480	0.495	376,000	186,030	0.4948	0.436	0.436	0.454	0.436	0.450	413,991	0.4494	-2.04%
2011-05-31	0	0.490	0.485	0.510	-	-	0	0	-	0.445	0.440	0.463	-	-	0	-	0.00%
2011-05-30	0	0.490	0.475	0.500	0.490	0.490	20,000	9,800	0.4900	0.445	0.431	0.454	0.445	0.445	22,021	0.4450	1.03%
2011-05-27	0	0.485	0.465	0.510	-	-	0	0	-	0.440	0.422	0.463	-	-	0	-	0.00%
2011-05-26	0	0.485	0.475	0.485	0.485	0.485	20,000	9,700	0.4850	0.440	0.431	0.440	0.440	0.440	22,021	0.4405	1.04%
2011-05-25	0	0.495	0.485	0.495	0.485	0.495	368,200	179,983	0.4888	0.436	0.427	0.436	0.427	0.436	418,071	0.4305	1.02%
2011-05-24	0	0.490	0.480	0.490	0.490	0.490	236,000	115,640	0.4900	0.432	0.423	0.432	0.432	0.432	267,965	0.4315	-1.01%
2011-05-23	0	0.495	0.475	0.500	0.475	0.495	384,000	183,680	0.4783	0.436	0.418	0.440	0.418	0.436	436,012	0.4213	1.02%
2011-05-20	0	0.490	0.485	0.520	0.490	0.520	1,492,000	733,280	0.4915	0.432	0.427	0.458	0.432	0.458	1,694,086	0.4328	-3.92%
2011-05-19	0	0.510	0.490	0.510	0.500	0.510	52,000	26,020	0.5004	0.449	0.432	0.449	0.440	0.449	59,043	0.4407	-1.92%
2011-05-18	0	0.520	0.490	0.520	0.495	0.520	166,600	83,451	0.5009	0.458	0.432	0.458	0.436	0.458	189,165	0.4412	4.00%
2011-05-17	0	0.500	0.495	0.510	0.500	0.510	794,000	400,000	0.5038	0.440	0.436	0.449	0.440	0.449	901,545	0.4437	-1.96%
2011-05-16	0	0.510	0.510	0.520	0.495	0.510	1,030,000	515,800	0.5008	0.449	0.449	0.458	0.436	0.449	1,169,510	0.4410	2.00%
2011-05-13	0	0.500	0.500	0.510	0.490	0.500	1,405,300	702,568	0.4999	0.440	0.440	0.449	0.432	0.440	1,595,643	0.4403	1.01%
2011-05-12	0	0.495	0.480	0.500	-	-	0	0	-	0.436	0.423	0.440	-	-	0	-	0.00%
2011-05-11	0	0.495	0.480	0.495	0.470	0.495	218,000	107,360	0.4925	0.436	0.423	0.436	0.414	0.436	247,527	0.4337	-1.00%
2011-05-09	0	0.500	0.470	0.500	0.500	0.520	86,000	44,520	0.5177	0.440	0.414	0.440	0.440	0.458	97,648	0.4559	2.04%
2011-05-06	0	0.490	0.470	0.500	0.490	0.490	116,000	56,840	0.4900	0.432	0.414	0.440	0.432	0.432	131,712	0.4315	0.00%
2011-05-05	0	0.490	0.470	0.490	0.490	0.490	200,000	98,000	0.4900	0.432	0.414	0.432	0.432	0.432	227,089	0.4315	2.08%
2011-05-04	0	0.480	0.480	0.495	0.475	0.475	180,000	85,500	0.4750	0.423	0.423	0.436	0.418	0.418	204,380	0.4183	-2.04%
2011-05-03	0	0.490	0.490	0.500	0.490	0.495	30,000	14,750	0.4917	0.432	0.432	0.440	0.432	0.436	34,063	0.4330	0.00%
2011-04-29	0	0.490	0.490	0.495	-	-	0	0	-	0.432	0.432	0.436	-	-	0	-	0.00%
2011-04-28	0	0.490	0.490	0.495	0.490	0.490	190,000	93,100	0.4900	0.432	0.432	0.436	0.432	0.432	215,735	0.4315	-1.01%
2011-04-27	0	0.495	0.480	0.495	0.495	0.500	200,000	99,400	0.4970	0.436	0.423	0.436	0.436	0.440	227,089	0.4377	0.00%
2011-04-26	0	0.495	0.480	0.520	-	-	0	0	-	0.436	0.423	0.458	-	-	0	-	0.00%
2011-04-21	0	0.495	0.495	0.500	-	-	0	0	-	0.436	0.436	0.440	-	-	0	-	2.06%
2011-04-20	0	0.485	0.485	0.500	0.485	0.490	320,000	156,730	0.4898	0.427	0.427	0.440	0.427	0.432	363,343	0.4314	-1.02%
2011-04-19	0	0.490	0.485	0.495	0.485	0.490	174,000	84,890	0.4879	0.432	0.427	0.436	0.427	0.432	197,568	0.4297	0.00%
2011-04-18	0	0.490	0.490	0.495	0.490	0.490	454,000	222,460	0.4900	0.432	0.432	0.436	0.432	0.432	515,493	0.4315	-1.01%
2011-04-15	0	0.495	0.485	0.495	0.495	0.495	160,000	79,200	0.4950	0.436	0.427	0.436	0.436	0.436	181,671	0.4360	0.00%
2011-04-14	0	0.495	0.490	0.495	0.490	0.495	508,000	249,190	0.4905	0.436	0.432	0.436	0.432	0.436	576,807	0.4320	2.06%
2011-04-13	0	0.485	0.480	0.490	-	-	0	0	-	0.427	0.423	0.432	-	-	0	-	0.00%
2011-04-12	0	0.485	0.480	0.490	0.485	0.490	510,000	247,600	0.4855	0.427	0.423	0.432	0.427	0.432	579,078	0.4276	0.00%
2011-04-11	0	0.485	0.485	0.490	0.475	0.485	718,000	345,420	0.4811	0.427	0.427	0.432	0.418	0.427	815,251	0.4237	0.00%
2011-04-08	0	0.485	0.485	0.490	0.480	0.490	790,000	384,950	0.4873	0.427	0.427	0.432	0.423	0.432	897,003	0.4292	-1.02%
2011-04-07	0	0.490	0.490	0.495	0.490	0.490	370,000	181,300	0.4900	0.432	0.432	0.436	0.432	0.432	420,115	0.4315	0.00%
2011-04-06	0	0.490	0.485	0.490	0.480	0.495	402,000	196,450	0.4887	0.432	0.427	0.432	0.423	0.436	456,450	0.4304	0.00%
2011-04-04	0	0.490	0.485	0.490	0.470	0.500	4,447,823	2,172,653	0.4885	0.432	0.427	0.432	0.414	0.440	5,050,266	0.4302	5.38%
2011-04-01	0	0.465	0.465	0.470	0.460	0.465	524,000	242,910	0.4636	0.410	0.410	0.414	0.405	0.410	594,974	0.4083	2.20%
2011-03-31	0	0.455	0.455	0.460	0.455	0.460	2,086,000	950,130	0.4555	0.401	0.401	0.405	0.401	0.405	2,368,542	0.4011	0.00%
2011-03-30	0	0.455	0.445	0.455	0.455	0.455	4,000	1,820	0.4550	0.401	0.392	0.401	0.401	0.401	4,542	0.4007	3.41%
2011-03-29	0	0.440	0.425	0.440	0.440	0.445	74,000	32,580	0.4403	0.388	0.374	0.388	0.388	0.392	84,023	0.3878	0.00%
2011-03-28	0	0.440	0.440	0.445	0.435	0.435	26,000	11,370	0.4373	0.388	0.388	0.392	0.383	0.383	29,522	0.3851	-1.12%
2011-03-25	0	0.445	0.440	0.445	0.445	0.445	198,000	88,110	0.4450	0.392	0.388	0.392	0.392	0.392	224,818	0.3919	1.14%
2011-03-24	0	0.440	0.440	0.450	0.435	0.440	310,000	135,050	0.4356	0.388	0.388	0.396	0.383	0.388	351,988	0.3837	0.00%
2011-03-23	0	0.440	0.435	0.440	0.440	0.445	302,000	132,890	0.4400	0.388	0.383	0.388	0.388	0.392	342,905	0.3875	1.15%
2011-03-22	0	0.435	0.425	0.435	-	-	0	0	-	0.383	0.374	0.383	-	-	0	-	0.00%
2011-03-21	0	0.435	0.430	0.435	0.425	0.440	454,000	196,230	0.4322	0.383	0.379	0.383	0.374	0.388	515,493	0.3807	2.35%
2011-03-18	0	0.425	0.420	0.425	0.420	0.450	1,254,000	533,620	0.4255	0.374	0.370	0.374	0.370	0.396	1,423,850	0.3748	-2.30%
2011-03-17	0	0.435	0.415	0.435	-	-	0	0	-	0.383	0.365	0.383	-	-	0	-	-2.25%
2011-03-16	0	0.445	0.435	0.445	0.435	0.455	164,000	71,510	0.4360	0.392	0.383	0.392	0.383	0.401	186,213	0.3840	4.71%
2011-03-15	0	0.425	0.425	0.435	0.425	0.430	336,000	144,690	0.4306	0.374	0.374	0.383	0.374	0.379	381,510	0.3793	-6.59%
2011-03-14	0	0.455	0.440	0.455	0.440	0.460	212,000	97,320	0.4591	0.401	0.388	0.401	0.388	0.405	240,715	0.4043	3.41%
2011-03-11	0	0.440	0.440	0.450	0.440	0.445	100,000	44,010	0.4401	0.388	0.388	0.396	0.388	0.392	113,545	0.3876	-1.12%
2011-03-10	0	0.445	0.445	0.450	0.445	0.445	70,000	31,150	0.4450	0.392	0.392	0.396	0.392	0.392	79,481	0.3919	-1.11%
2011-03-09	0	0.450	0.450	0.460	0.450	0.450	604,000	271,800	0.4500	0.396	0.396	0.405	0.396	0.396	685,810	0.3963	0.00%
2011-03-08	0	0.450	0.445	0.450	0.440	0.455	64,000	28,790	0.4498	0.396	0.392	0.396	0.388	0.401	72,669	0.3962	-1.10%
2011-03-07	0	0.455	0.440	0.455	0.455	0.470	258,000	117,450	0.4552	0.401	0.388	0.401	0.401	0.414	292,945	0.4009	2.25%
2011-03-04	0	0.445	0.445	0.455	0.440	0.440	10,000	4,400	0.4400	0.392	0.392	0.401	0.388	0.388	11,354	0.3875	2.30%
2011-03-03	0	0.435	0.430	0.455	-	-	0	0	-	0.383	0.379	0.401	-	-	0	-	0.00%
2011-03-02	0	0.435	0.435	0.455	0.430	0.430	20,000	8,600	0.4300	0.383	0.383	0.401	0.379	0.379	22,709	0.3787	-1.14%
2011-03-01	0	0.440	0.440	0.455	0.440	0.445	550,000	243,500	0.4427	0.388	0.388	0.401	0.388	0.392	624,496	0.3899	0.00%
2011-02-28	0	0.440	0.435	0.450	-	-	0	0	-	0.388	0.383	0.396	-	-	0	-	0.00%
2011-02-25	0	0.440	0.440	0.455	-	-	0	0	-	0.388	0.388	0.401	-	-	0	-	0.00%
2011-02-24	0	0.440	0.440	0.465	0.440	0.450	150,000	66,500	0.4433	0.388	0.388	0.410	0.388	0.396	170,317	0.3904	-2.22%
2011-02-23	0	0.450	0.445	0.470	-	-	0	0	-	0.396	0.392	0.414	-	-	0	-	0.00%
2011-02-22	0	0.450	0.440	0.460	0.450	0.450	11,000	4,930	0.4482	0.396	0.388	0.405	0.396	0.396	12,490	0.3947	0.00%
2011-02-21	0	0.450	0.450	0.465	0.440	0.450	400,000	177,500	0.4438	0.396	0.396	0.410	0.388	0.396	454,179	0.3908	-3.23%
2011-02-18	0	0.465	0.455	0.480	-	-	0	0	-	0.410	0.401	0.423	-	-	0	-	0.00%
2011-02-17	0	0.465	0.455	0.480	-	-	0	0	-	0.410	0.401	0.423	-	-	0	-	0.00%
2011-02-16	0	0.465	0.465	0.475	-	-	0	0	-	0.410	0.410	0.418	-	-	0	-	4.49%
2011-02-15	0	0.445	0.440	0.475	0.445	0.445	6,000	2,670	0.4450	0.392	0.388	0.418	0.392	0.392	6,813	0.3919	-5.32%
2011-02-14	0	0.470	0.455	0.480	0.470	0.470	200,000	94,000	0.4700	0.414	0.401	0.423	0.414	0.414	227,089	0.4139	0.00%
2011-02-11	0	0.470	0.470	0.480	0.470	0.470	38,600	18,118	0.4694	0.414	0.414	0.423	0.414	0.414	43,828	0.4134	2.17%
2011-02-10	0	0.460	0.455	0.470	-	-	0	0	-	0.405	0.401	0.414	-	-	0	-	0.00%
2011-02-09	0	0.460	0.460	0.470	0.450	0.470	130,000	59,900	0.4608	0.405	0.405	0.414	0.396	0.414	147,608	0.4058	-2.13%
2011-02-08	0	0.470	0.455	0.480	0.470	0.470	50,000	23,500	0.4700	0.414	0.401	0.423	0.414	0.414	56,772	0.4139	0.00%
2011-02-07	0	0.470	0.465	0.480	-	-	0	0	-	0.414	0.410	0.423	-	-	0	-	0.00%
2011-02-02	0	0.470	0.460	0.475	-	-	0	0	-	0.414	0.405	0.418	-	-	0	-	0.00%
2011-02-01	0	0.470	0.460	0.470	0.470	0.470	100,000	47,000	0.4700	0.414	0.405	0.414	0.414	0.414	113,545	0.4139	2.17%
2011-01-31	0	0.460	0.460	0.465	0.460	0.460	332,000	152,720	0.4600	0.405	0.405	0.410	0.405	0.405	376,968	0.4051	-1.08%
2011-01-28	0	0.465	0.460	0.475	-	-	0	0	-	0.410	0.405	0.418	-	-	0	-	0.00%
2011-01-27	0	0.465	0.460	0.470	0.465	0.475	362,000	169,200	0.4674	0.410	0.405	0.414	0.410	0.418	411,032	0.4116	0.00%
2011-01-26	0	0.465	0.460	0.475	0.460	0.465	54,000	25,090	0.4646	0.410	0.405	0.418	0.405	0.410	61,314	0.4092	0.00%
2011-01-25	0	0.465	0.460	0.470	0.465	0.500	308,000	144,460	0.4690	0.410	0.405	0.414	0.410	0.440	349,718	0.4131	1.09%
2011-01-24	0	0.460	0.460	0.470	-	-	0	0	-	0.405	0.405	0.414	-	-	0	-	0.00%
2011-01-21	0	0.460	0.460	0.475	0.460	0.460	10,000	4,600	0.4600	0.405	0.405	0.418	0.405	0.405	11,354	0.4051	-1.08%
2011-01-20	0	0.465	0.460	0.470	-	-	0	0	-	0.410	0.405	0.414	-	-	0	-	0.00%
2011-01-19	0	0.465	0.465	0.470	0.460	0.465	180,000	83,430	0.4635	0.410	0.410	0.414	0.405	0.410	204,380	0.4082	-1.06%
2011-01-18	0	0.470	0.465	0.470	-	-	0	0	-	0.414	0.410	0.414	-	-	0	-	0.00%
2011-01-17	0	0.470	0.460	0.465	0.465	0.470	150,000	70,000	0.4667	0.414	0.405	0.410	0.410	0.414	170,317	0.4110	1.08%
2011-01-14	0	0.465	0.460	0.475	-	-	0	0	-	0.410	0.405	0.418	-	-	0	-	0.00%
2011-01-13	0	0.465	0.460	0.465	0.465	0.465	370,000	172,050	0.4650	0.410	0.405	0.410	0.410	0.410	420,115	0.4095	0.00%
2011-01-12	0	0.465	0.460	0.475	0.465	0.465	850,000	395,250	0.4650	0.410	0.405	0.418	0.410	0.410	965,130	0.4095	0.00%
2011-01-11	0	0.465	0.465	0.475	0.460	0.465	304,000	141,340	0.4649	0.410	0.410	0.418	0.405	0.410	345,176	0.4095	0.00%
2011-01-10	0	0.465	0.465	0.475	0.465	0.475	1,050,000	491,750	0.4683	0.410	0.410	0.418	0.410	0.418	1,192,219	0.4125	-3.12%
2011-01-07	0	0.480	0.480	0.485	0.475	0.485	340,000	162,300	0.4774	0.423	0.423	0.427	0.418	0.427	386,052	0.4204	0.00%
2011-01-06	0	0.480	0.475	0.485	0.475	0.490	1,046,000	503,730	0.4816	0.423	0.418	0.427	0.418	0.432	1,187,677	0.4241	4.35%
2011-01-05	0	0.460	0.460	0.475	0.460	0.485	1,400,000	646,680	0.4619	0.405	0.405	0.418	0.405	0.427	1,589,625	0.4068	1.10%
2011-01-04	0	0.455	0.450	0.460	0.445	0.460	560,000	253,600	0.4529	0.401	0.396	0.405	0.392	0.405	635,850	0.3988	0.00%
2011-01-03	0	0.455	0.445	0.455	0.455	0.455	20,000	9,100	0.4550	0.401	0.392	0.401	0.401	0.401	22,709	0.4007	0.00%
2010-12-31	0	0.455	0.445	0.455	0.455	0.455	2,000	910	0.4550	0.401	0.392	0.401	0.401	0.401	2,271	0.4007	0.00%
2010-12-30	0	0.455	0.445	0.455	-	-	0	0	-	0.401	0.392	0.401	-	-	0	-	0.00%
2010-12-29	0	0.455	0.445	0.460	-	-	0	0	-	0.401	0.392	0.405	-	-	0	-	0.00%
2010-12-28	0	0.455	0.445	0.455	0.450	0.460	3,160,000	1,435,920	0.4544	0.401	0.392	0.401	0.396	0.405	3,588,011	0.4002	2.25%
2010-12-24	0	0.445	0.440	0.455	-	-	0	0	-	0.392	0.388	0.401	-	-	0	-	0.00%
2010-12-23	0	0.445	0.445	0.455	0.440	0.450	824,600	365,115	0.4428	0.392	0.392	0.401	0.388	0.396	936,289	0.3900	0.00%
2010-12-22	0	0.445	0.440	0.460	0.445	0.445	400,000	178,000	0.4450	0.392	0.388	0.405	0.392	0.392	454,179	0.3919	0.00%
2010-12-21	0	0.445	0.445	0.455	0.445	0.450	812,000	363,390	0.4475	0.392	0.392	0.401	0.392	0.396	921,983	0.3941	-1.11%
2010-12-20	0	0.450	0.440	0.450	0.440	0.450	1,574,000	693,580	0.4406	0.396	0.388	0.396	0.388	0.396	1,787,193	0.3881	0.00%
2010-12-17	0	0.450	0.440	0.460	0.450	0.450	600,000	270,000	0.4500	0.396	0.388	0.405	0.396	0.396	681,268	0.3963	0.00%
2010-12-16	0	0.450	0.450	0.465	0.450	0.450	110,000	49,500	0.4500	0.396	0.396	0.410	0.396	0.396	124,899	0.3963	0.00%
2010-12-15	0	0.450	0.445	0.460	0.450	0.450	100,000	45,000	0.4500	0.396	0.392	0.405	0.396	0.396	113,545	0.3963	-1.10%
2010-12-14	0	0.455	0.450	0.460	-	-	0	0	-	0.401	0.396	0.405	-	-	0	-	0.00%
2010-12-13	0	0.455	0.445	0.465	0.445	0.445	100,000	44,500	0.4450	0.401	0.392	0.410	0.392	0.392	113,545	0.3919	2.25%
2010-12-10	0	0.445	0.445	0.455	0.445	0.455	340,000	151,700	0.4462	0.392	0.392	0.401	0.392	0.401	386,052	0.3930	-1.11%
2010-12-09	0	0.450	0.450	0.460	0.450	0.465	282,000	127,250	0.4512	0.396	0.396	0.405	0.396	0.410	320,196	0.3974	-1.10%
2010-12-08	0	0.455	0.445	0.455	0.455	0.455	20,000	9,100	0.4550	0.401	0.392	0.401	0.401	0.401	22,709	0.4007	0.00%
2010-12-07	0	0.455	0.455	0.465	0.450	0.455	798,000	359,600	0.4506	0.401	0.401	0.410	0.396	0.401	906,086	0.3969	0.00%
2010-12-06	0	0.455	0.455	0.460	0.450	0.475	1,896,000	881,760	0.4651	0.401	0.401	0.405	0.396	0.418	2,152,807	0.4096	-1.09%
2010-12-03	0	0.460	0.450	0.460	0.450	0.460	46,000	21,100	0.4587	0.405	0.396	0.405	0.396	0.405	52,231	0.4040	1.10%
2010-12-02	0	0.455	0.450	0.455	0.450	0.460	228,000	103,020	0.4518	0.401	0.396	0.401	0.396	0.405	258,882	0.3979	-1.09%
2010-12-01	0	0.460	0.460	0.470	0.440	0.475	1,824,000	833,910	0.4572	0.405	0.405	0.414	0.388	0.418	2,071,055	0.4026	3.37%
2010-11-30	0	0.445	0.445	0.450	0.430	0.440	406,000	176,640	0.4351	0.392	0.392	0.396	0.379	0.388	460,991	0.3832	1.14%
2010-11-29	0	0.440	0.440	0.450	0.440	0.440	1,248,000	549,120	0.4400	0.388	0.388	0.396	0.388	0.388	1,417,037	0.3875	0.00%
2010-11-26	0	0.440	0.435	0.450	0.440	0.440	692,000	304,480	0.4400	0.388	0.383	0.396	0.388	0.388	785,729	0.3875	-2.22%
2010-11-25	0	0.450	0.440	0.450	-	-	0	0	-	0.396	0.388	0.396	-	-	0	-	0.00%
2010-11-24	0	0.450	0.440	0.450	0.440	0.450	550,000	246,500	0.4482	0.396	0.388	0.396	0.388	0.396	624,496	0.3947	2.27%
2010-11-23	0	0.440	0.430	0.450	-	-	0	0	-	0.388	0.379	0.396	-	-	0	-	0.00%
2010-11-22	0	0.440	0.440	0.450	0.440	0.440	741,000	326,020	0.4400	0.388	0.388	0.396	0.388	0.388	841,366	0.3875	-2.22%
2010-11-19	0	0.450	0.450	0.455	0.450	0.450	428,000	192,600	0.4500	0.396	0.396	0.401	0.396	0.396	485,971	0.3963	2.27%
2010-11-18	0	0.440	0.435	0.455	-	-	0	0	-	0.388	0.383	0.401	-	-	0	-	0.00%
2010-11-17	0	0.440	0.440	0.460	0.440	0.440	838,000	368,720	0.4400	0.388	0.388	0.405	0.388	0.388	951,504	0.3875	-3.30%
2010-11-16	0	0.455	0.445	0.455	0.460	0.460	50,000	23,000	0.4600	0.401	0.392	0.401	0.405	0.405	56,772	0.4051	-1.09%
2010-11-15	0	0.460	0.445	0.470	-	-	0	0	-	0.405	0.392	0.414	-	-	0	-	0.00%
2010-11-12	0	0.460	0.430	0.460	0.460	0.460	66,000	30,360	0.4600	0.405	0.379	0.405	0.405	0.405	74,939	0.4051	0.00%
2010-11-11	0	0.460	0.460	0.470	0.460	0.460	120,000	55,200	0.4600	0.405	0.405	0.414	0.405	0.405	136,254	0.4051	0.00%
2010-11-10	0	0.460	0.455	0.470	0.445	0.460	452,000	207,890	0.4599	0.405	0.401	0.414	0.392	0.405	513,222	0.4051	0.00%
2010-11-09	0	0.460	0.455	0.475	-	-	0	0	-	0.405	0.401	0.418	-	-	0	-	0.00%
2010-11-08	0	0.460	0.455	0.465	0.460	0.460	350,000	161,000	0.4600	0.405	0.401	0.410	0.405	0.405	397,406	0.4051	2.22%
2010-11-05	0	0.450	0.450	0.460	-	-	0	0	-	0.396	0.396	0.405	-	-	0	-	0.00%
2010-11-04	0	0.450	0.445	0.460	0.450	0.465	296,000	134,290	0.4537	0.396	0.392	0.405	0.396	0.410	336,092	0.3996	-3.23%
2010-11-03	0	0.465	0.445	0.465	0.445	0.465	652,200	293,115	0.4494	0.410	0.392	0.410	0.392	0.410	740,538	0.3958	3.33%
2010-11-02	0	0.450	0.445	0.465	0.450	0.460	204,000	92,840	0.4551	0.396	0.392	0.410	0.396	0.405	231,631	0.4008	-2.17%
2010-11-01	0	0.460	0.455	0.465	0.445	0.460	244,000	110,680	0.4536	0.405	0.401	0.410	0.392	0.405	277,049	0.3995	0.00%
2010-10-29	0	0.460	0.445	0.460	0.460	0.470	183,000	84,535	0.4619	0.405	0.392	0.405	0.405	0.414	207,787	0.4068	1.10%
2010-10-28	0	0.455	0.450	0.460	0.445	0.455	104,000	47,280	0.4546	0.401	0.396	0.405	0.392	0.401	118,086	0.4004	-2.15%
2010-10-27	0	0.465	0.445	0.465	0.475	0.475	36,000	17,100	0.4750	0.410	0.392	0.410	0.418	0.418	40,876	0.4183	2.20%
2010-10-26	0	0.455	0.455	0.470	-	-	0	0	-	0.401	0.401	0.414	-	-	0	-	0.00%
2010-10-25	0	0.455	0.455	0.470	0.455	0.460	348,000	158,540	0.4556	0.401	0.401	0.414	0.401	0.405	395,135	0.4012	-3.19%
2010-10-22	0	0.470	0.455	0.470	0.470	0.475	30,000	14,120	0.4707	0.414	0.401	0.414	0.414	0.418	34,063	0.4145	3.30%
2010-10-21	0	0.455	0.455	0.475	0.455	0.465	1,506,000	690,760	0.4587	0.401	0.401	0.418	0.401	0.410	1,709,983	0.4040	-5.21%
2010-10-20	0	0.480	0.465	0.480	0.480	0.480	180,000	86,400	0.4800	0.423	0.410	0.423	0.423	0.423	204,380	0.4227	0.00%
2010-10-19	0	0.480	0.480	0.495	0.480	0.480	172,000	82,560	0.4800	0.423	0.423	0.436	0.423	0.423	195,297	0.4227	0.00%
2010-10-18	0	0.480	0.460	0.480	0.485	0.490	74,000	35,920	0.4854	0.423	0.405	0.423	0.427	0.432	84,023	0.4275	0.00%
2010-10-15	0	0.480	0.480	0.485	0.480	0.480	262,000	125,760	0.4800	0.423	0.423	0.427	0.423	0.423	297,487	0.4227	0.00%
2010-10-14	0	0.480	0.470	0.480	0.460	0.480	1,030,000	488,300	0.4741	0.423	0.414	0.423	0.405	0.423	1,169,510	0.4175	2.13%
2010-10-13	0	0.470	0.470	0.475	0.470	0.480	254,000	120,380	0.4739	0.414	0.414	0.418	0.414	0.423	288,403	0.4174	0.00%
2010-10-12	0	0.470	0.445	0.470	0.470	0.470	300,000	141,000	0.4700	0.414	0.392	0.414	0.414	0.414	340,634	0.4139	0.00%
2010-10-11	0	0.470	0.450	0.470	-	-	0	0	-	0.414	0.396	0.414	-	-	0	-	0.00%
2010-10-08	0	0.470	0.470	0.480	0.455	0.460	50,000	22,850	0.4570	0.414	0.414	0.423	0.401	0.405	56,772	0.4025	0.00%
2010-10-07	0	0.470	0.470	0.480	0.460	0.460	32,000	14,720	0.4600	0.414	0.414	0.423	0.405	0.405	36,334	0.4051	1.08%
2010-10-06	0	0.465	0.465	0.480	0.460	0.460	72,000	33,120	0.4600	0.410	0.410	0.423	0.405	0.405	81,752	0.4051	-2.11%
2010-10-05	0	0.475	0.455	0.480	-	-	0	0	-	0.418	0.401	0.423	-	-	0	-	0.00%
2010-10-04	0	0.475	0.475	0.495	0.460	0.460	2,000	920	0.4600	0.418	0.418	0.436	0.405	0.405	2,271	0.4051	3.26%
2010-09-30	0	0.460	0.460	0.475	0.460	0.465	102,200	47,028	0.4602	0.405	0.405	0.418	0.405	0.410	116,043	0.4053	-3.16%
2010-09-29	0	0.475	0.460	0.475	0.455	0.475	44,000	20,300	0.4614	0.418	0.405	0.418	0.401	0.418	49,960	0.4063	0.00%
2010-09-28	0	0.475	0.465	0.475	0.460	0.480	588,000	271,840	0.4623	0.418	0.410	0.418	0.405	0.423	667,643	0.4072	3.26%
2010-09-27	0	0.460	0.460	0.480	0.460	0.490	336,000	158,650	0.4722	0.405	0.405	0.423	0.405	0.432	381,510	0.4158	-6.12%
2010-09-24	0	0.490	0.480	0.490	0.475	0.520	3,493,000	1,733,275	0.4962	0.432	0.423	0.432	0.418	0.458	3,966,115	0.4370	5.38%
2010-09-22	0	0.465	0.455	0.465	0.465	0.465	248,000	115,320	0.4650	0.410	0.401	0.410	0.410	0.410	281,591	0.4095	0.00%
2010-09-21	0	0.465	0.465	0.470	0.465	0.470	200,000	93,250	0.4663	0.410	0.410	0.414	0.410	0.414	227,089	0.4106	1.09%
2010-09-20	0	0.460	0.450	0.460	0.450	0.460	682,000	309,720	0.4541	0.405	0.396	0.405	0.396	0.405	774,375	0.4000	3.37%
2010-09-17	0	0.445	0.445	0.460	0.445	0.445	22,000	9,790	0.4450	0.392	0.392	0.405	0.392	0.392	24,980	0.3919	-2.20%
2010-09-16	0	0.455	0.435	0.460	0.455	0.455	210,000	94,350	0.4493	0.401	0.383	0.405	0.401	0.401	238,444	0.3957	3.41%
2010-09-15	0	0.440	0.430	0.440	0.425	0.445	678,000	298,920	0.4409	0.388	0.379	0.388	0.374	0.392	769,833	0.3883	0.00%
2010-09-14	0	0.440	0.430	0.440	0.420	0.440	280,000	121,200	0.4329	0.388	0.379	0.388	0.370	0.388	317,925	0.3812	0.00%
2010-09-13	0	0.440	0.430	0.440	0.440	0.440	260,000	114,400	0.4400	0.388	0.379	0.388	0.388	0.388	295,216	0.3875	0.00%
2010-09-10	0	0.440	0.435	0.440	0.435	0.440	540,000	237,200	0.4393	0.388	0.383	0.388	0.383	0.388	613,141	0.3869	1.15%
2010-09-09	0	0.435	0.420	0.435	0.435	0.435	60,000	26,100	0.4350	0.383	0.370	0.383	0.383	0.383	68,127	0.3831	0.00%
2010-09-08	0	0.435	0.425	0.435	0.430	0.435	192,000	82,590	0.4302	0.383	0.374	0.383	0.379	0.383	218,006	0.3788	2.35%
2010-09-07	0	0.425	0.425	0.430	0.425	0.430	564,000	240,400	0.4262	0.374	0.374	0.379	0.374	0.379	640,392	0.3754	0.00%
2010-09-06	0	0.425	0.410	0.425	0.410	0.425	588,000	242,710	0.4128	0.374	0.361	0.374	0.361	0.374	667,643	0.3635	0.00%
2010-09-03	0	0.425	0.410	0.425	0.410	0.425	216,000	89,320	0.4135	0.374	0.361	0.374	0.361	0.374	245,256	0.3642	2.41%
2010-09-02	0	0.415	0.415	0.425	0.415	0.435	314,000	130,520	0.4157	0.365	0.365	0.374	0.365	0.383	356,530	0.3661	-4.60%
2010-09-01	0	0.435	0.415	0.435	0.415	0.435	2,674,000	1,115,650	0.4172	0.383	0.365	0.383	0.365	0.383	3,036,184	0.3675	3.57%
2010-08-31	0	0.420	0.420	0.435	0.420	0.455	1,580,000	689,350	0.4363	0.370	0.370	0.383	0.370	0.401	1,794,006	0.3843	-10.64%
2010-08-30	0	0.470	0.470	0.495	-	-	0	0	-	0.414	0.414	0.436	-	-	0	-	0.00%
2010-08-27	0	0.470	0.465	0.475	0.470	0.480	203,240	96,461	0.4746	0.414	0.410	0.418	0.414	0.423	230,768	0.4180	-1.05%
2010-08-26	0	0.475	0.460	0.480	-	-	0	0	-	0.418	0.405	0.423	-	-	0	-	0.00%
2010-08-25	0	0.475	0.460	0.490	-	-	0	0	-	0.418	0.405	0.432	-	-	0	-	0.00%
2010-08-24	0	0.475	0.470	0.480	0.475	0.475	44,000	20,900	0.4750	0.418	0.414	0.423	0.418	0.418	49,960	0.4183	1.06%
2010-08-23	0	0.470	0.470	0.480	0.470	0.470	32,000	15,040	0.4700	0.414	0.414	0.423	0.414	0.414	36,334	0.4139	0.00%
2010-08-20	0	0.470	0.465	0.480	-	-	0	0	-	0.414	0.410	0.423	-	-	0	-	0.00%
2010-08-19	0	0.470	0.465	0.470	0.470	0.480	116,000	54,540	0.4702	0.414	0.410	0.414	0.414	0.423	131,712	0.4141	0.00%
2010-08-18	0	0.470	0.460	0.470	0.470	0.470	332,000	156,040	0.4700	0.414	0.405	0.414	0.414	0.414	376,968	0.4139	2.17%
2010-08-17	0	0.460	0.455	0.460	0.460	0.490	262,000	121,790	0.4648	0.405	0.401	0.405	0.405	0.432	297,487	0.4094	0.00%
2010-08-16	0	0.460	0.455	0.470	0.450	0.475	966,000	440,800	0.4563	0.405	0.401	0.414	0.396	0.418	1,096,841	0.4019	-4.17%
2010-08-13	0	0.480	0.470	0.480	0.495	0.495	2,000	990	0.4950	0.423	0.414	0.423	0.436	0.436	2,271	0.4360	0.00%
2010-08-12	0	0.480	0.465	0.510	0.460	0.480	870,000	408,880	0.4700	0.423	0.410	0.449	0.405	0.423	987,839	0.4139	-2.04%
2010-08-11	0	0.490	0.470	0.490	-	-	0	0	-	0.432	0.414	0.432	-	-	0	-	0.00%
2010-08-10	0	0.490	0.475	0.490	-	-	0	0	-	0.432	0.418	0.432	-	-	0	-	-2.00%
2010-08-09	0	0.500	0.475	0.500	0.480	0.520	268,600	130,076	0.4843	0.440	0.418	0.440	0.423	0.458	304,981	0.4265	5.26%
2010-08-06	0	0.475	0.470	0.480	0.475	0.490	30,000	14,290	0.4763	0.418	0.414	0.423	0.418	0.432	34,063	0.4195	0.00%
2010-08-05	0	0.475	0.470	0.475	0.465	0.475	50,945	24,159	0.4742	0.418	0.414	0.418	0.410	0.418	57,845	0.4176	0.00%
2010-08-04	0	0.475	0.475	0.480	0.465	0.475	552,000	262,000	0.4746	0.418	0.418	0.423	0.410	0.418	626,767	0.4180	0.00%
2010-08-03	0	0.475	0.465	0.475	0.465	0.500	1,056,000	493,790	0.4676	0.418	0.410	0.418	0.410	0.440	1,199,032	0.4118	-1.04%
2010-08-02	0	0.480	0.480	0.485	-	-	0	0	-	0.423	0.423	0.427	-	-	0	-	0.00%
2010-07-30	0	0.480	0.470	0.480	0.480	0.480	40,000	19,200	0.4800	0.423	0.414	0.423	0.423	0.423	45,418	0.4227	0.00%
2010-07-29	0	0.480	0.475	0.480	0.475	0.480	504,110	240,358	0.4768	0.423	0.418	0.423	0.418	0.423	572,390	0.4199	1.05%
2010-07-28	0	0.475	0.465	0.475	0.465	0.480	156,000	73,130	0.4688	0.418	0.410	0.418	0.410	0.423	177,130	0.4129	3.26%
2010-07-27	0	0.460	0.460	0.470	0.450	0.460	24,000	10,840	0.4517	0.405	0.405	0.414	0.396	0.405	27,251	0.3978	-2.13%
2010-07-26	0	0.470	0.455	0.470	-	-	0	0	-	0.414	0.401	0.414	-	-	0	-	0.00%
2010-07-23	0	0.470	0.455	0.470	-	-	1,500	653	0.4353	0.414	0.401	0.414	-	-	1,703	0.3834	-2.08%
2010-07-22	0	0.480	0.450	0.480	-	-	0	0	-	0.423	0.396	0.423	-	-	0	-	0.00%
2010-07-21	0	0.480	0.450	0.480	-	-	0	0	-	0.423	0.396	0.423	-	-	0	-	0.00%
2010-07-20	0	0.480	0.450	0.480	0.460	0.480	350,000	163,560	0.4673	0.423	0.396	0.423	0.405	0.423	397,406	0.4116	4.35%
2010-07-19	0	0.460	0.435	0.460	0.460	0.460	32,000	14,700	0.4594	0.405	0.383	0.405	0.405	0.405	36,334	0.4046	2.22%
2010-07-16	0	0.450	0.440	0.470	-	-	0	0	-	0.396	0.388	0.414	-	-	0	-	0.00%
2010-07-15	0	0.450	0.440	0.470	0.440	0.450	36,000	16,140	0.4483	0.396	0.388	0.414	0.388	0.396	40,876	0.3949	0.00%
2010-07-14	0	0.450	0.440	0.460	0.445	0.450	42,000	18,790	0.4474	0.396	0.388	0.405	0.392	0.396	47,689	0.3940	0.00%
2010-07-13	0	0.450	0.435	0.460	-	-	0	0	-	0.396	0.383	0.405	-	-	0	-	0.00%
2010-07-12	0	0.450	0.440	0.460	0.450	0.450	46,000	20,700	0.4500	0.396	0.388	0.405	0.396	0.396	52,231	0.3963	0.00%
2010-07-09	0	0.450	0.445	0.460	-	-	0	0	-	0.396	0.392	0.405	-	-	0	-	0.00%
2010-07-08	0	0.450	0.440	0.460	-	-	0	0	-	0.396	0.388	0.405	-	-	0	-	0.00%
2010-07-07	0	0.450	0.425	0.460	-	-	0	0	-	0.396	0.374	0.405	-	-	0	-	0.00%
2010-07-06	0	0.450	0.430	0.460	-	-	0	0	-	0.396	0.379	0.405	-	-	0	-	0.00%
2010-07-05	0	0.450	0.445	0.450	0.440	0.450	66,000	29,060	0.4403	0.396	0.392	0.396	0.388	0.396	74,939	0.3878	-2.17%
2010-07-02	0	0.460	0.460	0.465	0.410	0.410	4,000	1,640	0.4100	0.405	0.405	0.410	0.361	0.361	4,542	0.3611	-1.08%
2010-06-30	0	0.465	0.465	0.470	0.445	0.445	10,000	4,450	0.4450	0.410	0.410	0.414	0.392	0.392	11,354	0.3919	0.00%
2010-06-29	0	0.465	0.445	0.470	-	-	0	0	-	0.410	0.392	0.414	-	-	0	-	0.00%
2010-06-28	0	0.465	0.460	0.475	-	-	0	0	-	0.410	0.405	0.418	-	-	0	-	0.00%
2010-06-25	0	0.465	0.455	0.480	-	-	0	0	-	0.410	0.401	0.423	-	-	0	-	0.00%
2010-06-24	0	0.465	0.465	0.475	0.460	0.470	208,000	96,370	0.4633	0.410	0.410	0.418	0.405	0.414	236,173	0.4080	-3.12%
2010-06-23	0	0.480	0.460	0.480	0.460	0.495	822,000	387,410	0.4713	0.423	0.405	0.423	0.405	0.436	933,337	0.4151	-2.04%
2010-06-22	0	0.490	0.480	0.490	0.480	0.495	14,000	6,750	0.4821	0.432	0.423	0.432	0.423	0.436	15,896	0.4246	2.08%
2010-06-21	0	0.480	0.480	0.495	-	-	0	0	-	0.423	0.423	0.436	-	-	0	-	0.00%
2010-06-18	0	0.480	0.470	0.490	0.480	0.480	300,000	144,000	0.4800	0.423	0.414	0.432	0.423	0.423	340,634	0.4227	-2.04%
2010-06-17	0	0.490	0.490	0.520	0.480	0.480	100,000	48,000	0.4800	0.432	0.432	0.458	0.423	0.423	113,545	0.4227	-3.92%
2010-06-15	0	0.510	0.510	0.530	-	-	0	0	-	0.449	0.449	0.467	-	-	0	-	6.25%
2010-06-14	0	0.480	0.500	0.510	-	-	0	0	-	0.423	0.440	0.449	-	-	0	-	0.00%
2010-06-11	0	0.480	0.480	0.500	0.480	0.480	40,000	19,200	0.4800	0.423	0.423	0.440	0.423	0.423	45,418	0.4227	-2.04%
2010-06-10	0	0.490	0.480	0.510	-	-	0	0	-	0.432	0.423	0.449	-	-	0	-	0.00%
2010-06-09	0	0.490	0.480	0.495	0.470	0.500	310,000	149,460	0.4821	0.432	0.423	0.436	0.414	0.440	351,988	0.4246	0.00%
2010-06-08	0	0.490	0.475	0.490	-	-	0	0	-	0.432	0.418	0.432	-	-	0	-	0.00%
2010-06-07	0	0.490	0.465	0.490	-	-	0	0	-	0.432	0.410	0.432	-	-	0	-	-1.01%
2010-06-04	0	0.495	0.470	0.495	-	-	0	0	-	0.436	0.414	0.436	-	-	0	-	0.00%
2010-06-03	0	0.495	0.480	0.500	0.495	0.495	100,000	49,500	0.4950	0.436	0.423	0.440	0.436	0.436	113,545	0.4360	4.21%
2010-06-02	0	0.475	0.475	0.490	0.470	0.495	44,000	20,880	0.4745	0.418	0.418	0.432	0.414	0.436	49,960	0.4179	-3.06%
2010-06-01	0	0.490	0.490	0.495	0.485	0.490	162,000	79,070	0.4881	0.432	0.432	0.436	0.427	0.432	183,942	0.4299	1.03%
2010-05-31	0	0.485	0.475	0.490	0.485	0.485	300,000	145,500	0.4850	0.427	0.418	0.432	0.427	0.427	340,634	0.4271	2.11%
2010-05-28	0	0.475	0.475	0.485	0.440	0.485	204,000	96,930	0.4751	0.418	0.418	0.427	0.388	0.427	231,631	0.4185	-3.06%
2010-05-27	0	0.490	0.485	0.495	0.480	0.490	342,000	165,870	0.4850	0.432	0.427	0.436	0.423	0.432	388,323	0.4271	7.69%
2010-05-26	0	0.470	0.465	0.485	0.470	0.470	214,000	100,580	0.4700	0.401	0.396	0.414	0.401	0.401	250,996	0.4007	-4.08%
2010-05-25	0	0.490	0.460	0.490	-	-	0	0	-	0.418	0.392	0.418	-	-	0	-	0.00%
2010-05-24	0	0.490	0.480	0.490	0.480	0.490	110,000	53,700	0.4882	0.418	0.409	0.418	0.409	0.418	129,017	0.4162	0.00%
2010-05-20	0	0.490	0.490	0.495	0.475	0.500	488,000	239,080	0.4899	0.418	0.418	0.422	0.405	0.426	572,365	0.4177	0.00%
2010-05-19	0	0.490	0.475	0.500	-	-	0	0	-	0.418	0.405	0.426	-	-	0	-	0.00%
2010-05-18	0	0.490	0.490	0.500	-	-	0	0	-	0.418	0.418	0.426	-	-	0	-	1.03%
2010-05-17	0	0.485	0.485	0.500	0.485	0.485	210,000	101,970	0.4856	0.414	0.414	0.426	0.414	0.414	246,305	0.4140	0.00%
2010-05-14	0	0.485	0.485	0.495	0.485	0.490	322,000	156,480	0.4860	0.414	0.414	0.422	0.414	0.418	377,667	0.4143	-2.02%
2010-05-13	0	0.495	0.485	0.500	0.485	0.495	340,000	165,900	0.4879	0.422	0.414	0.426	0.414	0.422	398,779	0.4160	0.00%
2010-05-12	0	0.495	0.490	0.500	0.495	0.500	336,000	166,570	0.4957	0.422	0.418	0.426	0.422	0.426	394,087	0.4227	3.13%
2010-05-11	0	0.480	0.470	0.495	0.480	0.485	408,000	197,380	0.4838	0.409	0.401	0.422	0.409	0.414	478,535	0.4125	-2.04%
2010-05-10	0	0.490	0.490	0.500	0.485	0.510	220,000	108,370	0.4926	0.418	0.418	0.426	0.414	0.435	258,033	0.4200	-2.00%
2010-05-07	0	0.500	0.490	0.510	0.485	0.500	240,000	118,650	0.4944	0.426	0.418	0.435	0.414	0.426	281,491	0.4215	-1.96%
2010-05-06	0	0.510	0.490	0.510	0.490	0.510	444,800	221,104	0.4971	0.435	0.418	0.435	0.418	0.435	521,697	0.4238	-3.77%
2010-05-05	0	0.530	0.500	0.530	0.530	0.530	6,000	3,120	0.5200	0.452	0.426	0.452	0.452	0.452	7,037	0.4434	0.00%
2010-05-04	0	0.530	0.500	0.530	0.530	0.530	230,000	121,900	0.5300	0.452	0.426	0.452	0.452	0.452	269,762	0.4519	0.00%
2010-05-03	0	0.530	0.520	0.530	0.530	0.530	270,000	143,100	0.5300	0.452	0.443	0.452	0.452	0.452	316,677	0.4519	0.00%
2010-04-30	0	0.530	0.510	0.530	0.495	0.530	472,685	243,365	0.5149	0.452	0.435	0.452	0.422	0.452	554,402	0.4390	3.92%
2010-04-29	0	0.510	0.495	0.510	0.490	0.510	624,000	311,930	0.4999	0.435	0.422	0.435	0.418	0.435	731,876	0.4262	0.00%
2010-04-28	0	0.510	0.495	0.510	0.490	0.510	1,462,000	722,120	0.4939	0.435	0.422	0.435	0.418	0.435	1,714,749	0.4211	0.00%
2010-04-27	0	0.510	0.500	0.510	0.495	0.520	1,250,000	634,560	0.5076	0.435	0.426	0.435	0.422	0.443	1,466,099	0.4328	-5.56%
2010-04-26	0	0.540	0.520	0.540	0.520	0.560	1,038,886	561,812	0.5408	0.460	0.443	0.460	0.443	0.477	1,218,488	0.4611	-1.82%
2010-04-23	0	0.550	0.540	0.560	0.540	0.550	198,000	108,700	0.5490	0.469	0.460	0.477	0.460	0.469	232,230	0.4681	-1.79%
2010-04-22	0	0.560	0.550	0.570	0.550	0.570	1,004,000	557,500	0.5553	0.477	0.469	0.486	0.469	0.486	1,177,570	0.4734	0.00%
2010-04-21	0	0.560	0.560	0.570	0.530	0.590	3,346,000	1,874,120	0.5601	0.477	0.477	0.486	0.452	0.503	3,924,453	0.4775	5.66%
2010-04-20	0	0.530	0.530	0.540	0.530	0.630	12,765,000	7,278,760	0.5702	0.452	0.452	0.460	0.452	0.537	14,971,800	0.4862	10.42%
2010-04-19	0	0.480	0.475	0.480	0.465	0.480	598,000	281,780	0.4712	0.409	0.405	0.409	0.396	0.409	701,382	0.4017	0.00%
2010-04-16	0	0.480	0.465	0.480	0.455	0.480	760,000	356,490	0.4691	0.409	0.396	0.409	0.388	0.409	891,388	0.3999	2.13%
2010-04-15	0	0.470	0.465	0.475	0.470	0.470	220,000	103,400	0.4700	0.401	0.396	0.405	0.401	0.401	258,033	0.4007	0.00%
2010-04-14	0	0.470	0.470	0.475	0.460	0.475	1,050,000	493,020	0.4695	0.401	0.401	0.405	0.392	0.405	1,231,523	0.4003	0.00%
2010-04-13	0	0.470	0.470	0.475	0.440	0.470	738,000	346,560	0.4696	0.401	0.401	0.405	0.375	0.401	865,585	0.4004	0.00%
2010-04-12	0	0.470	0.460	0.470	0.450	0.480	416,000	194,710	0.4681	0.401	0.392	0.401	0.384	0.409	487,918	0.3991	6.82%
2010-04-09	0	0.440	0.430	0.440	0.410	0.445	599,000	262,010	0.4374	0.375	0.367	0.375	0.350	0.379	702,555	0.3729	3.53%
2010-04-08	0	0.425	0.410	0.425	-	-	0	0	-	0.362	0.350	0.362	-	-	0	-	-1.16%
2010-04-07	0	0.430	0.430	0.435	0.410	0.435	20,000	8,650	0.4325	0.367	0.367	0.371	0.350	0.371	23,458	0.3688	0.00%
2010-04-01	0	0.430	0.410	0.430	0.410	0.440	376,000	160,160	0.4260	0.367	0.350	0.367	0.350	0.375	441,002	0.3632	7.50%
2010-03-31	0	0.400	0.400	0.410	0.400	0.400	100,000	40,000	0.4000	0.341	0.341	0.350	0.341	0.341	117,288	0.3410	0.00%
2010-03-30	0	0.400	0.395	0.400	0.400	0.400	80,000	32,000	0.4000	0.341	0.337	0.341	0.341	0.341	93,830	0.3410	0.00%
2010-03-29	0	0.400	0.400	0.405	0.400	0.400	148,000	59,200	0.4000	0.341	0.341	0.345	0.341	0.341	173,586	0.3410	0.00%
2010-03-26	0	0.400	0.390	0.410	-	-	0	0	-	0.341	0.333	0.350	-	-	0	-	0.00%
2010-03-25	0	0.400	0.380	0.405	0.400	0.400	100,000	40,000	0.4000	0.341	0.324	0.345	0.341	0.341	117,288	0.3410	-1.23%
2010-03-24	0	0.405	0.395	0.405	0.395	0.405	30,000	12,050	0.4017	0.345	0.337	0.345	0.337	0.345	35,186	0.3425	1.25%
2010-03-23	0	0.400	0.395	0.405	-	-	0	0	-	0.341	0.337	0.345	-	-	0	-	0.00%
2010-03-22	0	0.400	0.395	0.400	0.400	0.400	220,000	88,000	0.4000	0.341	0.337	0.341	0.341	0.341	258,033	0.3410	1.27%
2010-03-19	0	0.395	0.385	0.405	0.395	0.395	100,000	39,500	0.3950	0.337	0.328	0.345	0.337	0.337	117,288	0.3368	1.28%
2010-03-18	0	0.390	0.390	0.405	-	-	0	0	-	0.333	0.333	0.345	-	-	0	-	0.00%
2010-03-17	0	0.390	0.390	0.400	-	-	0	0	-	0.333	0.333	0.341	-	-	0	-	0.00%
2010-03-16	0	0.390	0.390	0.400	-	-	550	193	0.3509	0.333	0.333	0.341	-	-	645	0.2992	0.00%
2010-03-15	0	0.390	0.380	0.405	-	-	0	0	-	0.333	0.324	0.345	-	-	0	-	0.00%
2010-03-12	0	0.390	0.385	0.400	-	-	0	0	-	0.333	0.328	0.341	-	-	0	-	0.00%
2010-03-11	0	0.390	0.390	0.410	-	-	0	0	-	0.333	0.333	0.350	-	-	0	-	2.63%
2010-03-10	0	0.380	0.380	0.400	0.380	0.395	1,030,000	396,850	0.3853	0.324	0.324	0.341	0.324	0.337	1,208,065	0.3285	-3.80%
2010-03-09	0	0.395	0.395	0.405	0.390	0.390	4,000	1,560	0.3900	0.337	0.337	0.345	0.333	0.333	4,692	0.3325	-1.25%
2010-03-08	0	0.400	0.390	0.405	-	-	0	0	-	0.341	0.333	0.345	-	-	0	-	0.00%
2010-03-05	0	0.400	0.395	0.400	0.390	0.405	26,000	10,440	0.4015	0.341	0.337	0.341	0.333	0.345	30,495	0.3424	-1.23%
2010-03-04	0	0.405	0.390	0.405	0.405	0.410	208,000	84,790	0.4076	0.345	0.333	0.345	0.345	0.350	243,959	0.3476	3.85%
2010-03-03	0	0.390	0.390	0.400	0.390	0.390	4,000	1,560	0.3900	0.333	0.333	0.341	0.333	0.333	4,692	0.3325	0.00%
2010-03-02	0	0.390	0.385	0.400	0.390	0.390	150,000	58,500	0.3900	0.333	0.328	0.341	0.333	0.333	175,932	0.3325	-3.70%
2010-03-01	0	0.405	0.390	0.405	-	-	0	0	-	0.345	0.333	0.345	-	-	0	-	0.00%
2010-02-26	0	0.405	0.385	0.405	-	-	400	146	0.3650	0.345	0.328	0.345	-	-	469	0.3112	0.00%
2010-02-25	0	0.405	0.390	0.405	0.405	0.410	10,000	4,090	0.4090	0.345	0.333	0.345	0.345	0.350	11,729	0.3487	0.00%
2010-02-24	0	0.405	0.385	0.405	0.405	0.405	26,000	10,530	0.4050	0.345	0.328	0.345	0.345	0.345	30,495	0.3453	2.53%
2010-02-23	0	0.395	0.390	0.395	0.405	0.410	270,000	109,190	0.4044	0.337	0.333	0.337	0.345	0.350	316,677	0.3448	0.00%
2010-02-22	0	0.395	0.390	0.395	0.395	0.410	134,000	52,960	0.3952	0.337	0.333	0.337	0.337	0.350	157,166	0.3370	-1.25%
2010-02-19	0	0.400	0.385	0.415	-	-	0	0	-	0.341	0.328	0.354	-	-	0	-	0.00%
2010-02-18	0	0.400	0.390	0.400	0.385	0.400	34,000	13,150	0.3868	0.341	0.333	0.341	0.328	0.341	39,878	0.3298	-1.23%
2010-02-17	0	0.405	0.385	0.405	-	-	0	0	-	0.345	0.328	0.345	-	-	0	-	0.00%
2010-02-12	0	0.405	0.385	0.425	-	-	0	0	-	0.345	0.328	0.362	-	-	0	-	0.00%
2010-02-11	0	0.405	0.385	0.405	-	-	0	0	-	0.345	0.328	0.345	-	-	0	-	0.00%
2010-02-10	0	0.405	0.385	0.405	-	-	0	0	-	0.345	0.328	0.345	-	-	0	-	0.00%
2010-02-09	0	0.405	0.390	0.405	-	-	0	0	-	0.345	0.333	0.345	-	-	0	-	-1.22%
2010-02-08	0	0.410	0.390	0.410	0.390	0.400	100,000	39,060	0.3906	0.350	0.333	0.350	0.333	0.341	117,288	0.3330	-2.38%
2010-02-05	0	0.420	0.385	0.420	-	-	0	0	-	0.358	0.328	0.358	-	-	0	-	0.00%
2010-02-04	0	0.420	0.400	0.420	-	-	0	0	-	0.358	0.341	0.358	-	-	0	-	0.00%
2010-02-03	0	0.420	0.400	0.420	-	-	0	0	-	0.358	0.341	0.358	-	-	0	-	-1.18%
2010-02-02	0	0.425	0.390	0.425	0.425	0.425	2,000	850	0.4250	0.362	0.333	0.362	0.362	0.362	2,346	0.3624	8.97%
2010-02-01	0	0.390	0.390	0.405	0.390	0.390	62,000	24,180	0.3900	0.333	0.333	0.345	0.333	0.333	72,718	0.3325	1.30%
2010-01-29	0	0.385	0.385	0.410	0.385	0.390	168,000	65,220	0.3882	0.328	0.328	0.350	0.328	0.333	197,044	0.3310	-3.75%
2010-01-28	0	0.400	0.390	0.415	0.400	0.400	100,000	40,000	0.4000	0.341	0.333	0.354	0.341	0.341	117,288	0.3410	-4.76%
2010-01-27	0	0.420	0.420	0.425	0.415	0.420	798,000	334,720	0.4194	0.358	0.358	0.362	0.354	0.358	935,957	0.3576	7.69%
2010-01-26	0	0.390	0.390	0.410	0.390	0.390	100,000	39,000	0.3900	0.333	0.333	0.350	0.333	0.333	117,288	0.3325	-7.14%
2010-01-25	0	0.420	0.395	0.420	0.415	0.420	154,000	64,160	0.4166	0.358	0.337	0.358	0.354	0.358	180,623	0.3552	7.69%
2010-01-22	0	0.390	0.390	0.425	0.390	0.390	20,000	7,800	0.3900	0.333	0.333	0.362	0.333	0.333	23,458	0.3325	0.00%
2010-01-21	0	0.390	0.390	0.410	0.390	0.400	190,000	74,460	0.3919	0.333	0.333	0.350	0.333	0.341	222,847	0.3341	-4.88%
2010-01-20	0	0.410	0.395	0.410	0.410	0.410	90,000	36,900	0.4100	0.350	0.337	0.350	0.350	0.350	105,559	0.3496	0.00%
2010-01-19	0	0.410	0.395	0.420	-	-	0	0	-	0.350	0.337	0.358	-	-	0	-	0.00%
2010-01-18	0	0.410	0.395	0.430	-	-	0	0	-	0.350	0.337	0.367	-	-	0	-	0.00%
2010-01-15	0	0.410	0.390	0.440	-	-	0	0	-	0.350	0.333	0.375	-	-	0	-	0.00%
2010-01-14	0	0.410	0.385	0.440	-	-	0	0	-	0.350	0.328	0.375	-	-	0	-	0.00%
2010-01-13	0	0.410	0.390	0.425	-	-	0	0	-	0.350	0.333	0.362	-	-	0	-	0.00%
2010-01-12	0	0.410	0.410	0.425	0.410	0.410	326,000	133,660	0.4100	0.350	0.350	0.362	0.350	0.350	382,359	0.3496	2.50%
2010-01-11	0	0.400	0.400	0.425	0.380	0.380	10,000	3,800	0.3800	0.341	0.341	0.362	0.324	0.324	11,729	0.3240	-2.44%
2010-01-08	0	0.410	0.390	0.435	0.410	0.410	120,000	49,200	0.4100	0.350	0.333	0.371	0.350	0.350	140,745	0.3496	0.00%
2010-01-07	0	0.410	0.410	0.425	0.410	0.410	180,000	73,800	0.4100	0.350	0.350	0.362	0.350	0.350	211,118	0.3496	-3.53%
2010-01-06	0	0.425	0.390	0.430	-	-	0	0	-	0.362	0.333	0.367	-	-	0	-	0.00%
2010-01-05	0	0.425	0.395	0.425	-	-	0	0	-	0.362	0.337	0.362	-	-	0	-	-2.30%
2010-01-04	0	0.435	0.435	0.440	-	-	0	0	-	0.371	0.371	0.375	-	-	0	-	10.13%
2009-12-31	0	0.395	0.435	0.440	-	-	0	0	-	0.337	0.371	0.375	-	-	0	-	0.00%
2009-12-30	0	0.395	0.395	0.440	0.385	0.395	35,000	13,475	0.3850	0.337	0.337	0.375	0.328	0.337	41,051	0.3283	0.00%
2009-12-29	0	0.395	0.385	0.400	0.380	0.395	304,000	120,020	0.3948	0.337	0.328	0.341	0.324	0.337	356,555	0.3366	-1.25%
2009-12-28	0	0.400	0.385	0.400	-	-	0	0	-	0.341	0.328	0.341	-	-	0	-	0.00%
2009-12-24	0	0.400	0.380	0.440	-	-	0	0	-	0.341	0.324	0.375	-	-	0	-	0.00%
2009-12-23	0	0.400	0.390	0.400	0.430	0.430	2,000	860	0.4300	0.341	0.333	0.341	0.367	0.367	2,346	0.3666	5.26%
2009-12-22	0	0.380	0.380	0.410	-	-	0	0	-	0.324	0.324	0.350	-	-	0	-	0.00%
2009-12-21	0	0.380	0.380	0.430	-	-	0	0	-	0.324	0.324	0.367	-	-	0	-	0.00%
2009-12-18	0	0.380	0.375	0.440	0.380	0.380	60,000	22,800	0.3800	0.324	0.320	0.375	0.324	0.324	70,373	0.3240	-1.30%
2009-12-17	0	0.385	0.380	0.440	0.385	0.385	100,000	38,500	0.3850	0.328	0.324	0.375	0.328	0.328	117,288	0.3283	-1.28%
2009-12-16	0	0.390	0.390	0.400	0.390	0.390	242,000	94,380	0.3900	0.333	0.333	0.341	0.333	0.333	283,837	0.3325	-2.50%
2009-12-15	0	0.400	0.395	0.420	-	-	0	0	-	0.341	0.337	0.358	-	-	0	-	0.00%
2009-12-14	0	0.400	0.410	0.420	0.410	0.410	2,000	820	0.4100	0.341	0.350	0.358	0.350	0.350	2,346	0.3496	0.00%
2009-12-11	0	0.400	0.395	0.425	0.400	0.400	100,000	40,000	0.4000	0.341	0.337	0.362	0.341	0.341	117,288	0.3410	2.56%
2009-12-10	0	0.390	0.390	0.410	0.390	0.450	826,000	328,760	0.3980	0.333	0.333	0.350	0.333	0.384	968,798	0.3393	-7.14%
2009-12-09	0	0.420	0.400	0.420	0.400	0.420	44,000	17,680	0.4018	0.358	0.341	0.358	0.341	0.358	51,607	0.3426	1.20%
2009-12-08	0	0.415	0.405	0.415	0.400	0.450	244,000	100,230	0.4108	0.354	0.345	0.354	0.341	0.384	286,182	0.3502	1.22%
2009-12-07	0	0.410	0.405	0.410	0.405	0.450	124,000	50,330	0.4059	0.350	0.345	0.350	0.345	0.384	145,437	0.3461	0.00%
2009-12-04	0	0.410	0.405	0.410	0.395	0.410	80,000	32,500	0.4063	0.350	0.345	0.350	0.337	0.350	93,830	0.3464	1.23%
2009-12-03	0	0.405	0.405	0.420	0.395	0.430	302,000	120,780	0.3999	0.345	0.345	0.358	0.337	0.367	354,209	0.3410	1.25%
2009-12-02	0	0.400	0.395	0.405	0.395	0.450	177,400	70,775	0.3990	0.341	0.337	0.345	0.337	0.384	208,069	0.3402	0.00%
2009-12-01	0	0.400	0.390	0.400	0.390	0.450	380,000	148,600	0.3911	0.341	0.333	0.341	0.333	0.384	445,694	0.3334	0.00%
2009-11-30	0	0.400	0.390	0.420	0.390	0.390	60,000	23,400	0.3900	0.341	0.333	0.358	0.333	0.333	70,373	0.3325	0.00%
2009-11-27	0	0.400	0.385	0.400	0.400	0.415	460,000	184,600	0.4013	0.341	0.328	0.341	0.341	0.354	539,524	0.3422	-3.61%
2009-11-26	0	0.415	0.415	0.425	0.400	0.450	954,000	392,300	0.4112	0.354	0.354	0.362	0.341	0.384	1,118,927	0.3506	1.22%
2009-11-25	0	0.410	0.405	0.410	0.410	0.410	214,000	87,740	0.4100	0.350	0.345	0.350	0.350	0.350	250,996	0.3496	1.23%
2009-11-24	0	0.405	0.400	0.405	0.400	0.415	116,000	47,230	0.4072	0.345	0.341	0.345	0.341	0.354	136,054	0.3471	1.25%
2009-11-23	0	0.400	0.400	0.405	0.400	0.400	408,000	163,200	0.4000	0.341	0.341	0.345	0.341	0.341	478,535	0.3410	-2.44%
2009-11-20	0	0.410	0.390	0.410	0.410	0.410	2,000	820	0.4100	0.350	0.333	0.350	0.350	0.350	2,346	0.3496	1.23%
2009-11-19	0	0.405	0.390	0.415	-	-	0	0	-	0.345	0.333	0.354	-	-	0	-	0.00%
2009-11-18	0	0.405	0.400	0.410	0.400	0.470	372,000	151,090	0.4062	0.345	0.341	0.350	0.341	0.401	436,311	0.3463	-2.41%
2009-11-17	0	0.415	0.410	0.415	0.400	0.420	370,000	150,550	0.4069	0.354	0.350	0.354	0.341	0.358	433,965	0.3469	1.22%
2009-11-16	0	0.410	0.405	0.410	0.405	0.430	78,000	31,680	0.4062	0.350	0.345	0.350	0.345	0.367	91,485	0.3463	-2.38%
2009-11-13	0	0.420	0.400	0.420	0.400	0.430	112,000	45,910	0.4099	0.358	0.341	0.358	0.341	0.367	131,362	0.3495	0.00%
2009-11-12	0	0.420	0.420	0.430	0.420	0.450	42,000	17,700	0.4214	0.358	0.358	0.367	0.358	0.384	49,261	0.3593	-2.33%
2009-11-11	0	0.430	0.405	0.430	0.400	0.440	14,000	5,860	0.4186	0.367	0.345	0.367	0.341	0.375	16,420	0.3569	3.61%
2009-11-10	0	0.415	0.415	0.435	0.415	0.440	8,000	3,370	0.4213	0.354	0.354	0.371	0.354	0.375	9,383	0.3592	-5.68%
2009-11-09	0	0.440	0.410	0.440	0.420	0.440	194,000	81,860	0.4220	0.375	0.350	0.375	0.358	0.375	227,539	0.3598	1.15%
2009-11-06	0	0.435	0.425	0.435	0.400	0.500	2,108,000	907,160	0.4303	0.371	0.362	0.371	0.341	0.426	2,472,429	0.3669	10.13%
2009-11-05	0	0.395	0.390	0.405	0.395	0.430	34,000	13,550	0.3985	0.337	0.333	0.345	0.337	0.367	39,878	0.3398	-1.25%
2009-11-04	0	0.400	0.395	0.405	0.385	0.405	326,600	130,622	0.3999	0.341	0.337	0.345	0.328	0.345	383,062	0.3410	0.00%
2009-11-03	0	0.400	0.390	0.400	0.400	0.440	154,000	61,730	0.4008	0.341	0.333	0.341	0.341	0.375	180,623	0.3418	-1.23%
2009-11-02	0	0.405	0.400	0.405	0.400	0.420	160,000	64,590	0.4037	0.345	0.341	0.345	0.341	0.358	187,661	0.3442	-1.22%
2009-10-30	0	0.410	0.400	0.410	0.400	0.420	400,000	160,040	0.4001	0.350	0.341	0.350	0.341	0.358	469,152	0.3411	2.50%
2009-10-29	0	0.400	0.380	0.400	-	-	0	0	-	0.341	0.324	0.341	-	-	0	-	0.00%
2009-10-28	0	0.400	0.385	0.400	-	-	0	0	-	0.341	0.328	0.341	-	-	0	-	0.00%
2009-10-27	0	0.400	0.380	0.415	-	-	0	0	-	0.341	0.324	0.354	-	-	0	-	0.00%
2009-10-23	0	0.400	0.395	0.405	0.400	0.400	200,000	80,000	0.4000	0.341	0.337	0.345	0.341	0.341	234,576	0.3410	1.27%
2009-10-22	0	0.395	0.390	0.400	-	-	0	0	-	0.337	0.333	0.341	-	-	0	-	0.00%
2009-10-21	0	0.395	0.390	0.405	-	-	0	0	-	0.337	0.333	0.345	-	-	0	-	0.00%
2009-10-20	0	0.395	0.385	0.395	0.395	0.400	220,000	87,500	0.3977	0.337	0.328	0.337	0.337	0.341	258,033	0.3391	1.28%
2009-10-19	0	0.390	0.395	0.400	0.390	0.395	160,000	62,800	0.3925	0.333	0.337	0.341	0.333	0.337	187,661	0.3346	-1.27%
2009-10-16	0	0.395	0.395	0.400	0.390	0.395	50,000	19,700	0.3940	0.337	0.337	0.341	0.333	0.337	58,644	0.3359	-1.25%
2009-10-15	0	0.400	0.400	0.405	0.400	0.415	374,000	151,850	0.4060	0.341	0.341	0.345	0.341	0.354	438,657	0.3462	5.26%
2009-10-14	0	0.380	0.380	0.395	0.380	0.380	150,000	57,000	0.3800	0.324	0.324	0.337	0.324	0.324	175,932	0.3240	0.00%
2009-10-13	0	0.380	0.370	0.380	0.380	0.380	50,000	19,000	0.3800	0.324	0.315	0.324	0.324	0.324	58,644	0.3240	0.00%
2009-10-12	0	0.380	0.365	0.390	0.380	0.420	630,000	240,200	0.3813	0.324	0.311	0.333	0.324	0.358	738,914	0.3251	0.00%
2009-10-09	0	0.380	0.365	0.380	-	-	0	0	-	0.324	0.311	0.324	-	-	0	-	0.00%
2009-10-08	0	0.380	0.360	0.390	0.370	0.380	140,000	52,200	0.3729	0.324	0.307	0.333	0.315	0.324	164,203	0.3179	0.00%
2009-10-07	0	0.380	0.405	0.410	0.380	0.380	20,000	7,600	0.3800	0.324	0.345	0.350	0.324	0.324	23,458	0.3240	5.56%
2009-10-06	0	0.360	0.340	0.370	-	-	0	0	-	0.307	0.290	0.315	-	-	0	-	0.00%
2009-10-05	0	0.360	0.330	0.385	-	-	0	0	-	0.307	0.281	0.328	-	-	0	-	0.00%
2009-10-02	0	0.360	0.345	0.385	-	-	0	0	-	0.307	0.294	0.328	-	-	0	-	0.00%
2009-09-30	0	0.360	0.360	0.370	0.355	0.370	74,000	27,170	0.3672	0.307	0.307	0.315	0.303	0.315	86,793	0.3130	-2.70%
2009-09-29	0	0.370	0.350	0.375	-	-	0	0	-	0.315	0.298	0.320	-	-	0	-	0.00%
2009-09-28	0	0.370	0.335	0.370	-	-	0	0	-	0.315	0.286	0.315	-	-	0	-	-2.63%
2009-09-25	0	0.380	0.360	0.380	-	-	0	0	-	0.324	0.307	0.324	-	-	0	-	-1.30%
2009-09-24	0	0.385	0.360	0.390	-	-	0	0	-	0.328	0.307	0.333	-	-	0	-	0.00%
2009-09-23	0	0.385	0.385	0.390	0.385	0.385	496,000	190,960	0.3850	0.328	0.328	0.333	0.328	0.328	581,748	0.3283	4.05%
2009-09-22	0	0.370	0.370	0.385	0.370	0.405	469,800	176,290	0.3752	0.315	0.315	0.328	0.315	0.345	551,019	0.3199	-6.33%
2009-09-21	0	0.395	0.395	0.400	0.395	0.400	918,000	366,900	0.3997	0.337	0.337	0.341	0.337	0.341	1,076,703	0.3408	3.95%
2009-09-18	0	0.380	0.380	0.390	0.380	0.380	110,000	41,800	0.3800	0.324	0.324	0.333	0.324	0.324	129,017	0.3240	-9.52%
2009-09-17	0	0.420	0.380	0.430	0.360	0.430	350,000	145,040	0.4144	0.358	0.324	0.367	0.307	0.367	410,508	0.3533	-3.45%
2009-09-16	0	0.435	0.360	0.435	-	-	0	0	-	0.371	0.307	0.371	-	-	0	-	-1.14%
2009-09-15	0	0.440	0.330	0.440	-	-	0	0	-	0.375	0.281	0.375	-	-	0	-	0.00%
2009-09-14	0	0.440	0.335	0.440	-	-	0	0	-	0.375	0.286	0.375	-	-	0	-	0.00%
2009-09-11	0	0.440	0.325	0.440	-	-	0	0	-	0.375	0.277	0.375	-	-	0	-	0.00%
2009-09-10	0	0.440	0.325	0.440	-	-	0	0	-	0.375	0.277	0.375	-	-	0	-	0.00%
2009-09-09	0	0.440	0.325	0.440	-	-	0	0	-	0.375	0.277	0.375	-	-	0	-	0.00%
2009-09-08	0	0.440	0.325	0.450	-	-	0	0	-	0.375	0.277	0.384	-	-	0	-	0.00%
2009-09-07	0	0.440	0.330	0.450	-	-	0	0	-	0.375	0.281	0.384	-	-	0	-	0.00%
2009-09-04	0	0.440	0.320	0.440	-	-	0	0	-	0.375	0.273	0.375	-	-	0	-	-2.22%
2009-09-03	0	0.450	0.450	0.460	-	-	0	0	-	0.384	0.384	0.392	-	-	0	-	18.42%
2009-09-02	0	0.380	0.330	0.395	-	-	0	0	-	0.324	0.281	0.337	-	-	0	-	0.00%
2009-09-01	0	0.380	0.340	0.385	-	-	0	0	-	0.324	0.290	0.328	-	-	0	-	0.00%
2009-08-31	0	0.380	0.325	0.380	-	-	0	0	-	0.324	0.277	0.324	-	-	0	-	0.00%
2009-08-28	0	0.380	0.345	0.380	-	-	0	0	-	0.324	0.294	0.324	-	-	0	-	-5.00%
2009-08-27	0	0.400	0.345	0.420	-	-	0	0	-	0.341	0.294	0.358	-	-	0	-	0.00%
2009-08-26	0	0.400	0.400	0.410	-	-	0	0	-	0.341	0.341	0.350	-	-	0	-	14.29%
2009-08-25	0	0.350	0.340	0.350	0.350	0.350	2,000	700	0.3500	0.298	0.290	0.298	0.298	0.298	2,346	0.2984	-2.78%
2009-08-24	0	0.360	0.355	0.390	-	-	0	0	-	0.307	0.303	0.333	-	-	0	-	0.00%
2009-08-21	0	0.360	0.355	0.375	0.360	0.360	50,000	18,000	0.3600	0.307	0.303	0.320	0.307	0.307	58,644	0.3069	1.41%
2009-08-20	0	0.355	0.350	0.400	-	-	0	0	-	0.303	0.298	0.341	-	-	0	-	0.00%
2009-08-19	0	0.355	0.400	0.405	-	-	0	0	-	0.303	0.341	0.345	-	-	0	-	0.00%
2009-08-18	0	0.355	0.355	0.400	0.350	0.350	100,000	35,000	0.3500	0.303	0.303	0.341	0.298	0.298	117,288	0.2984	-13.41%
2009-08-17	0	0.410	0.335	0.410	-	-	0	0	-	0.350	0.286	0.350	-	-	0	-	0.00%
2009-08-14	0	0.410	0.350	0.410	0.410	0.410	10,000	4,100	0.4100	0.350	0.298	0.350	0.350	0.350	11,729	0.3496	0.00%
2009-08-13	0	0.410	0.365	0.410	-	-	0	0	-	0.350	0.311	0.350	-	-	0	-	0.00%
2009-08-12	0	0.410	0.365	0.410	-	-	0	0	-	0.350	0.311	0.350	-	-	0	-	-2.38%
2009-08-11	0	0.420	0.370	0.420	0.420	0.425	750,000	316,300	0.4217	0.358	0.315	0.358	0.358	0.362	879,659	0.3596	6.33%
2009-08-10	0	0.395	0.360	0.395	0.360	0.395	272,000	104,920	0.3857	0.337	0.307	0.337	0.307	0.337	319,023	0.3289	16.18%
2009-08-07	0	0.340	0.315	0.365	-	-	0	0	-	0.290	0.269	0.311	-	-	0	-	0.00%
2009-08-06	0	0.340	0.340	0.350	0.340	0.345	200,000	68,010	0.3401	0.290	0.290	0.298	0.290	0.294	234,576	0.2899	-2.86%
2009-08-05	0	0.350	0.350	0.385	0.350	0.355	13,200	4,628	0.3506	0.298	0.298	0.328	0.298	0.303	15,482	0.2989	-5.41%
2009-08-04	0	0.370	0.345	0.370	0.330	0.370	116,000	42,520	0.3666	0.315	0.294	0.315	0.281	0.315	136,054	0.3125	2.78%
2009-08-03	0	0.360	0.360	0.400	0.360	0.360	8,000	2,880	0.3600	0.307	0.307	0.341	0.307	0.307	9,383	0.3069	0.00%
2009-07-31	0	0.360	0.360	0.400	0.360	0.360	270,000	97,200	0.3600	0.307	0.307	0.341	0.307	0.307	316,677	0.3069	0.00%
2009-07-30	0	0.360	0.360	0.380	-	-	0	0	-	0.307	0.307	0.324	-	-	0	-	0.00%
2009-07-29	0	0.360	0.360	0.375	0.360	0.380	16,000	5,960	0.3725	0.307	0.307	0.320	0.307	0.324	18,766	0.3176	0.00%
2009-07-28	0	0.360	0.355	0.380	0.320	0.360	60,000	20,800	0.3467	0.307	0.303	0.324	0.273	0.307	70,373	0.2956	-10.00%
2009-07-27	0	0.400	0.360	0.400	0.350	0.400	342,000	136,500	0.3991	0.341	0.307	0.341	0.298	0.341	401,125	0.3403	14.29%
2009-07-24	0	0.350	0.345	0.350	0.355	0.370	420,000	150,450	0.3582	0.298	0.294	0.298	0.303	0.315	492,609	0.3054	0.00%
2009-07-23	0	0.350	0.310	0.350	0.350	0.350	300,000	105,000	0.3500	0.298	0.264	0.298	0.298	0.298	351,864	0.2984	0.00%
2009-07-22	0	0.350	0.310	0.350	-	-	0	0	-	0.298	0.264	0.298	-	-	0	-	0.00%
2009-07-21	0	0.350	0.320	0.350	0.295	0.350	340,000	115,200	0.3388	0.298	0.273	0.298	0.252	0.298	398,779	0.2889	18.64%
2009-07-20	0	0.295	0.295	0.315	-	-	0	0	-	0.252	0.252	0.269	-	-	0	-	0.00%
2009-07-17	0	0.295	0.295	0.320	-	-	0	0	-	0.252	0.252	0.273	-	-	0	-	1.72%
2009-07-16	0	0.290	0.285	0.315	0.290	0.290	54,000	15,660	0.2900	0.247	0.243	0.269	0.247	0.247	63,335	0.2473	0.00%
2009-07-15	0	0.290	0.295	0.315	0.290	0.290	10,000	2,900	0.2900	0.247	0.252	0.269	0.247	0.247	11,729	0.2473	-7.94%
2009-07-14	0	0.315	0.300	0.315	-	-	0	0	-	0.269	0.256	0.269	-	-	0	-	-3.08%
2009-07-13	0	0.325	0.280	0.325	0.325	0.325	4,000	1,300	0.3250	0.277	0.239	0.277	0.277	0.277	4,692	0.2771	16.07%
2009-07-10	0	0.280	0.270	0.290	0.280	0.290	85,000	24,280	0.2856	0.239	0.230	0.247	0.239	0.247	99,695	0.2435	-3.45%
2009-07-09	0	0.290	0.285	0.295	-	-	0	0	-	0.247	0.243	0.252	-	-	0	-	0.00%
2009-07-08	0	0.290	0.290	0.300	0.280	0.290	126,000	36,200	0.2873	0.247	0.247	0.256	0.239	0.247	147,783	0.2450	-3.33%
2009-07-07	0	0.300	0.285	0.300	-	-	0	0	-	0.256	0.243	0.256	-	-	0	-	0.00%
2009-07-06	0	0.300	0.275	0.300	-	-	0	0	-	0.256	0.234	0.256	-	-	0	-	0.00%
2009-07-03	0	0.300	0.275	0.300	-	-	0	0	-	0.256	0.234	0.256	-	-	0	-	-3.23%
2009-07-02	0	0.310	0.295	0.310	-	-	0	0	-	0.264	0.252	0.264	-	-	0	-	0.00%
2009-06-30	0	0.310	0.285	0.310	-	-	0	0	-	0.264	0.243	0.264	-	-	0	-	0.00%
2009-06-29	0	0.310	0.290	0.310	0.310	0.310	2,000	620	0.3100	0.264	0.247	0.264	0.264	0.264	2,346	0.2643	0.00%
2009-06-26	0	0.310	0.300	0.310	0.310	0.310	20,000	6,200	0.3100	0.264	0.256	0.264	0.264	0.264	23,458	0.2643	3.33%
2009-06-25	0	0.300	0.300	0.310	-	-	0	0	-	0.256	0.256	0.264	-	-	0	-	0.00%
2009-06-24	0	0.300	0.305	0.315	-	-	0	0	-	0.256	0.260	0.269	-	-	0	-	0.00%
2009-06-23	0	0.300	0.275	0.330	-	-	0	0	-	0.256	0.234	0.281	-	-	0	-	0.00%
2009-06-22	0	0.300	0.295	0.315	-	-	0	0	-	0.256	0.252	0.269	-	-	0	-	0.00%
2009-06-19	0	0.300	0.295	0.310	-	-	0	0	-	0.256	0.252	0.264	-	-	0	-	0.00%
2009-06-18	0	0.300	0.295	0.310	-	-	0	0	-	0.256	0.252	0.264	-	-	0	-	0.00%
2009-06-17	0	0.300	0.295	0.310	0.285	0.300	20,000	5,850	0.2925	0.256	0.252	0.264	0.243	0.256	23,458	0.2494	-3.23%
2009-06-16	0	0.310	0.290	0.310	0.310	0.310	50,000	15,500	0.3100	0.264	0.247	0.264	0.264	0.264	58,644	0.2643	0.00%
2009-06-15	0	0.310	0.300	0.320	0.310	0.310	52,000	16,120	0.3100	0.264	0.256	0.273	0.264	0.264	60,990	0.2643	-3.12%
2009-06-12	0	0.320	0.310	0.320	0.320	0.320	60,000	19,200	0.3200	0.273	0.264	0.273	0.273	0.273	70,373	0.2728	1.59%
2009-06-11	0	0.315	0.315	0.320	0.310	0.310	50,000	15,500	0.3100	0.269	0.269	0.273	0.264	0.264	58,644	0.2643	-1.56%
2009-06-10	0	0.320	0.320	0.325	0.310	0.310	50,000	15,500	0.3100	0.273	0.273	0.277	0.264	0.264	58,644	0.2643	3.23%
2009-06-09	0	0.310	0.310	0.315	0.310	0.310	320,000	99,200	0.3100	0.264	0.264	0.269	0.264	0.264	375,321	0.2643	0.00%
2009-06-08	0	0.310	0.310	0.320	0.310	0.310	6,000	1,860	0.3100	0.264	0.264	0.273	0.264	0.264	7,037	0.2643	1.64%
2009-06-05	0	0.305	0.305	0.315	-	-	0	0	-	0.260	0.260	0.269	-	-	0	-	0.00%
2009-06-04	0	0.305	0.305	0.320	-	-	0	0	-	0.260	0.260	0.273	-	-	0	-	0.00%
2009-06-03	0	0.305	0.300	0.310	0.300	0.305	510,000	154,700	0.3033	0.260	0.256	0.264	0.256	0.260	598,168	0.2586	1.67%
2009-06-02	0	0.300	0.300	0.315	0.300	0.300	152,200	45,656	0.3000	0.256	0.256	0.269	0.256	0.256	178,512	0.2558	-3.23%
2009-06-01	0	0.310	0.310	0.330	0.300	0.335	210,000	67,350	0.3207	0.264	0.264	0.281	0.256	0.286	246,305	0.2734	-11.43%
2009-05-29	0	0.350	0.290	0.350	0.350	0.350	10,000	3,500	0.3500	0.298	0.247	0.298	0.298	0.298	11,729	0.2984	0.00%
2009-05-27	0	0.350	0.335	0.350	0.335	0.365	12,000	4,320	0.3600	0.298	0.286	0.298	0.286	0.311	14,075	0.3069	6.06%
2009-05-26	0	0.330	0.310	0.340	0.310	0.330	350,000	110,500	0.3157	0.281	0.264	0.290	0.264	0.281	410,508	0.2692	10.00%
2009-05-25	0	0.300	0.300	0.310	-	-	0	0	-	0.256	0.256	0.264	-	-	0	-	0.00%
2009-05-22	0	0.300	0.300	0.310	0.300	0.330	686,000	205,920	0.3002	0.256	0.256	0.264	0.256	0.281	804,595	0.2559	-6.25%
2009-05-21	0	0.320	0.300	0.320	0.320	0.320	86,000	27,520	0.3200	0.273	0.256	0.273	0.273	0.273	100,868	0.2728	6.67%
2009-05-20	0	0.300	0.300	0.315	-	-	0	0	-	0.256	0.256	0.269	-	-	0	-	0.00%
2009-05-19	0	0.300	0.300	0.315	0.300	0.320	585,600	181,398	0.3098	0.256	0.256	0.269	0.256	0.273	686,838	0.2641	1.69%
2009-05-18	0	0.295	0.295	0.310	0.295	0.300	408,000	121,860	0.2987	0.252	0.252	0.264	0.252	0.256	478,535	0.2547	0.00%
2009-05-15	0	0.295	0.295	0.300	0.295	0.295	200,000	59,000	0.2950	0.252	0.252	0.256	0.252	0.252	234,576	0.2515	-1.67%
2009-05-14	0	0.300	0.295	0.310	0.300	0.300	60,000	18,000	0.3000	0.256	0.252	0.264	0.256	0.256	70,373	0.2558	1.69%
2009-05-13	0	0.295	0.295	0.300	0.290	0.300	811,200	240,280	0.2962	0.252	0.252	0.256	0.247	0.256	951,439	0.2525	1.72%
2009-05-12	0	0.290	0.285	0.290	0.285	0.290	100,000	28,750	0.2875	0.247	0.243	0.247	0.243	0.247	117,288	0.2451	-1.69%
2009-05-11	0	0.295	0.290	0.300	0.290	0.295	534,000	155,880	0.2919	0.252	0.247	0.256	0.247	0.252	626,317	0.2489	1.72%
2009-05-08	0	0.290	0.275	0.300	0.280	0.290	658,000	187,340	0.2847	0.247	0.234	0.256	0.239	0.247	771,754	0.2427	9.43%
2009-05-07	0	0.265	0.265	0.290	0.265	0.285	650,000	181,410	0.2791	0.226	0.226	0.247	0.226	0.243	762,371	0.2380	-5.36%
2009-05-06	0	0.280	0.275	0.280	0.275	0.290	552,000	155,460	0.2816	0.239	0.234	0.239	0.234	0.247	647,429	0.2401	5.66%
2009-05-05	0	0.265	0.260	0.285	0.265	0.265	180,000	47,700	0.2650	0.226	0.222	0.243	0.226	0.226	211,118	0.2259	-7.02%
2009-05-04	0	0.285	0.265	0.290	0.285	0.285	80,000	22,800	0.2850	0.243	0.226	0.247	0.243	0.243	93,830	0.2430	-1.72%
2009-04-30	0	0.290	0.270	0.290	-	-	0	0	-	0.247	0.230	0.247	-	-	0	-	0.00%
2009-04-29	0	0.290	0.265	0.290	-	-	0	0	-	0.247	0.226	0.247	-	-	0	-	-3.33%
2009-04-28	0	0.300	0.265	0.300	0.300	0.300	10,000	3,000	0.3000	0.256	0.226	0.256	0.256	0.256	11,729	0.2558	9.09%
2009-04-27	0	0.275	0.265	0.295	-	-	0	0	-	0.234	0.226	0.252	-	-	0	-	0.00%
2009-04-24	0	0.275	0.275	0.300	0.270	0.300	260,000	70,750	0.2721	0.234	0.234	0.256	0.230	0.256	304,949	0.2320	-8.33%
2009-04-23	0	0.300	0.280	0.310	-	-	0	0	-	0.256	0.239	0.264	-	-	0	-	0.00%
2009-04-22	0	0.300	0.275	0.300	-	-	0	0	-	0.256	0.234	0.256	-	-	0	-	0.00%
2009-04-21	0	0.300	0.280	0.300	-	-	0	0	-	0.256	0.239	0.256	-	-	0	-	0.00%
2009-04-20	0	0.300	0.280	0.330	0.300	0.300	50,000	15,000	0.3000	0.256	0.239	0.281	0.256	0.256	58,644	0.2558	0.00%
2009-04-17	0	0.300	0.300	0.340	-	-	0	0	-	0.256	0.256	0.290	-	-	0	-	5.26%
2009-04-16	0	0.285	0.280	0.320	-	-	0	0	-	0.243	0.239	0.273	-	-	0	-	0.00%
2009-04-15	0	0.285	0.285	0.310	-	-	0	0	-	0.243	0.243	0.264	-	-	0	-	1.79%
2009-04-14	0	0.280	0.280	0.320	-	-	0	0	-	0.239	0.239	0.273	-	-	0	-	3.70%
2009-04-09	0	0.270	0.270	0.310	-	-	0	0	-	0.230	0.230	0.264	-	-	0	-	0.00%
2009-04-08	0	0.270	0.265	0.310	0.270	0.270	120,000	32,400	0.2700	0.230	0.226	0.264	0.230	0.230	140,745	0.2302	-3.57%
2009-04-07	0	0.280	0.270	0.290	-	-	0	0	-	0.239	0.230	0.247	-	-	0	-	0.00%
2009-04-06	0	0.280	0.275	0.300	0.280	0.280	100,000	28,000	0.2800	0.239	0.234	0.256	0.239	0.239	117,288	0.2387	-5.08%
2009-04-03	0	0.295	0.295	0.300	-	-	0	0	-	0.252	0.252	0.256	-	-	0	-	5.36%
2009-04-02	0	0.280	0.270	0.310	-	-	0	0	-	0.239	0.230	0.264	-	-	0	-	0.00%
2009-04-01	0	0.280	0.270	0.300	-	-	0	0	-	0.239	0.230	0.256	-	-	0	-	0.00%
2009-03-31	0	0.280	0.270	0.300	-	-	0	0	-	0.239	0.230	0.256	-	-	0	-	0.00%
2009-03-30	0	0.280	0.275	0.300	-	-	0	0	-	0.239	0.234	0.256	-	-	0	-	0.00%
2009-03-27	0	0.280	0.270	0.300	-	-	0	0	-	0.239	0.230	0.256	-	-	0	-	0.00%
2009-03-26	0	0.280	0.270	0.300	-	-	400	100	0.2500	0.239	0.230	0.256	-	-	469	0.2132	0.00%
2009-03-25	0	0.280	0.270	0.290	-	-	0	0	-	0.239	0.230	0.247	-	-	0	-	0.00%
2009-03-24	0	0.280	0.270	0.300	0.270	0.280	22,000	6,120	0.2782	0.239	0.230	0.256	0.230	0.239	25,803	0.2372	0.00%
2009-03-23	0	0.280	0.270	0.295	-	-	0	0	-	0.239	0.230	0.252	-	-	0	-	0.00%
2009-03-20	0	0.280	0.280	0.310	-	-	0	0	-	0.239	0.239	0.264	-	-	0	-	0.00%
2009-03-19	0	0.280	0.270	0.305	-	-	0	0	-	0.239	0.230	0.260	-	-	0	-	0.00%
2009-03-18	0	0.280	0.280	0.300	0.280	0.280	40,000	11,200	0.2800	0.239	0.239	0.256	0.239	0.239	46,915	0.2387	0.00%
2009-03-17	0	0.280	0.270	0.310	-	-	0	0	-	0.239	0.230	0.264	-	-	0	-	0.00%
2009-03-16	0	0.280	0.280	0.300	0.270	0.270	30,000	8,100	0.2700	0.239	0.239	0.256	0.230	0.230	35,186	0.2302	-6.67%
2009-03-13	0	0.300	0.270	0.320	-	-	0	0	-	0.256	0.230	0.273	-	-	0	-	0.00%
2009-03-12	0	0.300	0.270	0.300	0.300	0.300	300,000	90,000	0.3000	0.256	0.230	0.256	0.256	0.256	351,864	0.2558	0.00%
2009-03-11	0	0.300	0.280	0.300	-	-	0	0	-	0.256	0.239	0.256	-	-	0	-	0.00%
2009-03-10	0	0.300	0.275	0.310	0.290	0.300	170,000	50,000	0.2941	0.256	0.234	0.264	0.247	0.256	199,389	0.2508	0.00%
2009-03-09	0	0.300	0.270	0.300	-	-	0	0	-	0.256	0.230	0.256	-	-	0	-	0.00%
2009-03-06	0	0.300	0.280	0.310	0.300	0.300	334,000	100,200	0.3000	0.256	0.239	0.264	0.256	0.256	391,742	0.2558	0.00%
2009-03-05	0	0.300	0.270	0.305	0.300	0.300	322,000	96,600	0.3000	0.256	0.230	0.260	0.256	0.256	377,667	0.2558	0.00%
2009-03-04	0	0.300	0.280	0.310	0.280	0.300	416,000	118,480	0.2848	0.256	0.239	0.264	0.239	0.256	487,918	0.2428	3.45%
2009-03-03	0	0.290	0.290	0.305	0.270	0.270	4,400	1,180	0.2682	0.247	0.247	0.260	0.230	0.230	5,161	0.2287	0.00%
2009-03-02	0	0.290	0.270	0.310	-	-	0	0	-	0.247	0.230	0.264	-	-	0	-	0.00%
2009-02-27	0	0.290	0.290	0.310	0.270	0.290	22,000	6,340	0.2882	0.247	0.247	0.264	0.230	0.247	25,803	0.2457	-3.33%
2009-02-26	0	0.300	0.260	0.320	-	-	323	84	0.2601	0.256	0.222	0.273	-	-	379	0.2217	0.00%
2009-02-25	0	0.300	0.300	0.305	0.300	0.300	240,000	72,000	0.3000	0.256	0.256	0.260	0.256	0.256	281,491	0.2558	3.45%
2009-02-24	0	0.290	0.270	0.300	-	-	0	0	-	0.247	0.230	0.256	-	-	0	-	0.00%
2009-02-23	0	0.290	0.280	0.315	0.290	0.290	350,000	101,500	0.2900	0.247	0.239	0.269	0.247	0.247	410,508	0.2473	-3.33%
2009-02-20	0	0.300	0.270	0.305	-	-	0	0	-	0.256	0.230	0.260	-	-	0	-	0.00%
2009-02-19	0	0.300	0.270	0.305	-	-	0	0	-	0.256	0.230	0.260	-	-	0	-	0.00%
2009-02-18	0	0.300	0.270	0.300	-	-	0	0	-	0.256	0.230	0.256	-	-	0	-	0.00%
2009-02-17	0	0.300	0.270	0.300	0.300	0.300	130,000	39,000	0.3000	0.256	0.230	0.256	0.256	0.256	152,474	0.2558	0.00%
2009-02-16	0	0.300	0.270	0.300	-	-	0	0	-	0.256	0.230	0.256	-	-	0	-	0.00%
2009-02-13	0	0.300	0.270	0.305	-	-	0	0	-	0.256	0.230	0.260	-	-	0	-	0.00%
2009-02-12	0	0.300	0.280	0.300	0.300	0.300	100,000	30,000	0.3000	0.256	0.239	0.256	0.256	0.256	117,288	0.2558	0.00%
2009-02-11	0	0.300	0.270	0.305	0.300	0.300	50,000	15,000	0.3000	0.256	0.230	0.260	0.256	0.256	58,644	0.2558	0.00%
2009-02-10	0	0.300	0.275	0.300	0.300	0.300	100,000	30,000	0.3000	0.256	0.234	0.256	0.256	0.256	117,288	0.2558	7.14%
2009-02-09	0	0.280	0.270	0.305	-	-	0	0	-	0.239	0.230	0.260	-	-	0	-	0.00%
2009-02-06	0	0.280	0.270	0.280	0.280	0.280	50,000	14,000	0.2800	0.239	0.230	0.239	0.239	0.239	58,644	0.2387	-1.75%
2009-02-05	0	0.285	0.270	0.285	0.265	0.285	152,200	42,560	0.2796	0.243	0.230	0.243	0.226	0.243	178,512	0.2384	1.79%
2009-02-04	0	0.280	0.265	0.285	0.265	0.280	200,000	54,500	0.2725	0.239	0.226	0.243	0.226	0.239	234,576	0.2323	3.70%
2009-02-03	0	0.270	0.270	0.300	-	-	0	0	-	0.230	0.230	0.256	-	-	0	-	1.89%
2009-02-02	0	0.265	0.265	0.295	0.265	0.265	118,000	31,270	0.2650	0.226	0.226	0.252	0.226	0.226	138,400	0.2259	-7.02%
2009-01-30	0	0.285	0.270	0.320	-	-	0	0	-	0.243	0.230	0.273	-	-	0	-	0.00%
2009-01-29	0	0.285	0.265	0.320	-	-	0	0	-	0.243	0.226	0.273	-	-	0	-	0.00%
2009-01-23	0	0.285	0.265	0.305	-	-	0	0	-	0.243	0.226	0.260	-	-	0	-	0.00%
2009-01-22	0	0.285	0.285	0.305	0.285	0.320	20,000	6,050	0.3025	0.243	0.243	0.260	0.243	0.273	23,458	0.2579	-3.39%
2009-01-21	0	0.295	0.270	0.310	-	-	0	0	-	0.252	0.230	0.264	-	-	0	-	0.00%
2009-01-20	0	0.295	0.270	0.350	-	-	0	0	-	0.252	0.230	0.298	-	-	0	-	0.00%
2009-01-19	0	0.295	0.280	0.310	-	-	0	0	-	0.252	0.239	0.264	-	-	0	-	0.00%
2009-01-16	0	0.295	0.270	0.340	0.290	0.295	256,000	74,740	0.2920	0.252	0.230	0.290	0.247	0.252	300,257	0.2489	5.36%
2009-01-15	0	0.280	0.260	0.300	0.280	0.280	122,000	34,160	0.2800	0.239	0.222	0.256	0.239	0.239	143,091	0.2387	-6.67%
2009-01-14	0	0.300	0.260	0.340	-	-	0	0	-	0.256	0.222	0.290	-	-	0	-	0.00%
2009-01-13	0	0.300	0.270	0.310	0.300	0.300	60,000	18,000	0.3000	0.256	0.230	0.264	0.256	0.256	70,373	0.2558	11.11%
2009-01-12	0	0.270	0.270	0.300	0.270	0.270	60,000	16,200	0.2700	0.230	0.230	0.256	0.230	0.230	70,373	0.2302	-12.90%
2009-01-09	0	0.310	0.275	0.310	-	-	0	0	-	0.264	0.234	0.264	-	-	0	-	0.00%
2009-01-08	0	0.310	0.270	0.350	-	-	0	0	-	0.264	0.230	0.298	-	-	0	-	0.00%
2009-01-07	0	0.310	0.280	0.310	-	-	0	0	-	0.264	0.239	0.264	-	-	0	-	0.00%
2009-01-06	0	0.310	0.290	0.315	-	-	0	0	-	0.264	0.247	0.269	-	-	0	-	0.00%
2009-01-05	0	0.310	0.300	0.360	-	-	0	0	-	0.264	0.256	0.307	-	-	0	-	0.00%
2009-01-02	0	0.310	0.270	0.330	0.310	0.310	56,000	17,360	0.3100	0.264	0.230	0.281	0.264	0.264	65,681	0.2643	1.64%
2008-12-31	0	0.305	0.270	0.305	-	-	0	0	-	0.260	0.230	0.260	-	-	0	-	0.00%
2008-12-30	0	0.305	0.280	0.305	0.265	0.305	98,000	29,650	0.3026	0.260	0.239	0.260	0.226	0.260	114,942	0.2580	0.00%
2008-12-29	0	0.305	0.260	0.305	-	-	0	0	-	0.260	0.222	0.260	-	-	0	-	-1.61%
2008-12-24	0	0.310	0.260	-	0.260	0.300	92,000	27,520	0.2991	0.264	0.222	-	0.222	0.256	107,905	0.2550	6.90%
2008-12-23	0	0.290	0.260	0.290	-	-	0	0	-	0.247	0.222	0.247	-	-	0	-	-3.33%
2008-12-22	0	0.300	0.270	0.300	0.300	0.300	10,075	3,023	0.3000	0.256	0.230	0.256	0.256	0.256	11,817	0.2558	5.26%
2008-12-19	0	0.285	0.285	0.310	0.270	0.290	350,000	96,520	0.2758	0.243	0.243	0.264	0.230	0.247	410,508	0.2351	-18.57%
2008-12-18	0	0.350	0.280	0.350	-	-	0	0	-	0.298	0.239	0.298	-	-	0	-	0.00%
2008-12-17	0	0.350	0.280	0.400	-	-	0	0	-	0.298	0.239	0.341	-	-	0	-	0.00%
2008-12-16	0	0.350	0.260	0.350	0.260	0.350	22,000	7,520	0.3418	0.298	0.222	0.298	0.222	0.298	25,803	0.2914	32.08%
2008-12-15	0	0.265	0.265	0.320	0.260	0.260	50,000	13,960	0.2792	0.226	0.226	0.273	0.222	0.222	58,644	0.2380	-8.62%
2008-12-12	0	0.290	0.250	0.300	-	-	0	0	-	0.247	0.213	0.256	-	-	0	-	0.00%
2008-12-11	0	0.290	0.260	0.290	0.290	0.290	20,000	5,800	0.2900	0.247	0.222	0.247	0.247	0.247	23,458	0.2473	-3.33%
2008-12-10	0	0.300	0.270	-	0.280	0.300	42,000	12,560	0.2990	0.256	0.230	-	0.239	0.256	49,261	0.2550	7.14%
2008-12-09	0	0.280	0.250	0.280	-	-	0	0	-	0.239	0.213	0.239	-	-	0	-	0.00%
2008-12-08	0	0.280	0.250	0.320	0.249	0.280	384,000	101,250	0.2637	0.239	0.213	0.273	0.212	0.239	450,386	0.2248	13.82%
2008-12-05	0	0.246	0.247	0.260	0.242	0.260	402,000	100,680	0.2504	0.210	0.211	0.222	0.206	0.222	471,497	0.2135	-18.00%
2008-12-04	0	0.300	0.240	0.300	-	-	0	0	-	0.256	0.205	0.256	-	-	0	-	-6.25%
2008-12-03	0	0.320	0.207	0.320	-	-	0	0	-	0.273	0.176	0.273	-	-	0	-	0.00%
2008-12-02	0	0.320	0.246	0.400	-	-	0	0	-	0.273	0.210	0.341	-	-	0	-	0.00%
2008-12-01	0	0.320	0.280	0.330	-	-	0	0	-	0.273	0.239	0.281	-	-	0	-	0.00%
2008-11-28	0	0.320	0.255	0.320	-	-	0	0	-	0.273	0.217	0.273	-	-	0	-	0.00%
2008-11-27	0	0.320	0.240	0.320	0.300	0.320	16,140	4,987	0.3090	0.273	0.205	0.273	0.256	0.273	18,930	0.2634	3.23%
2008-11-26	0	0.310	0.220	0.400	-	-	0	0	-	0.264	0.188	0.341	-	-	0	-	0.00%
2008-11-25	0	0.310	0.213	0.340	-	-	0	0	-	0.264	0.182	0.290	-	-	0	-	0.00%
2008-11-24	0	0.310	0.206	0.310	-	-	0	0	-	0.264	0.176	0.264	-	-	0	-	0.00%
2008-11-21	0	0.310	0.206	0.310	-	-	0	0	-	0.264	0.176	0.264	-	-	0	-	0.00%
2008-11-20	0	0.310	0.210	0.310	0.310	0.310	300,000	93,000	0.3100	0.264	0.179	0.264	0.264	0.264	351,864	0.2643	0.00%
2008-11-19	0	0.310	0.310	0.345	-	-	0	0	-	0.264	0.264	0.294	-	-	0	-	0.00%
2008-11-18	0	0.310	0.310	0.345	-	-	0	0	-	0.264	0.264	0.294	-	-	0	-	0.00%
2008-11-17	1	-	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
2008-11-14	1	-	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
2008-11-13	1	-	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
2008-11-12	0	0.310	0.290	0.350	-	-	0	0	-	0.264	0.247	0.298	-	-	0	-	0.00%
2008-11-11	0	0.310	0.295	0.345	-	-	0	0	-	0.264	0.252	0.294	-	-	0	-	0.00%
2008-11-10	0	0.310	0.310	0.345	-	-	0	0	-	0.264	0.264	0.294	-	-	0	-	0.00%
2008-11-07	0	0.310	0.290	0.350	-	-	0	0	-	0.264	0.247	0.298	-	-	0	-	0.00%
2008-11-06	0	0.310	0.300	0.330	-	-	0	0	-	0.264	0.256	0.281	-	-	0	-	0.00%
2008-11-05	0	0.310	0.300	0.310	0.310	0.310	160,000	49,600	0.3100	0.264	0.256	0.264	0.264	0.264	187,661	0.2643	0.00%
2008-11-04	0	0.310	0.310	0.340	0.310	0.310	140,000	43,400	0.3100	0.264	0.264	0.290	0.264	0.264	164,203	0.2643	-11.43%
2008-11-03	0	0.350	0.310	0.350	0.350	0.350	354,000	123,900	0.3500	0.298	0.264	0.298	0.298	0.298	415,199	0.2984	0.00%
2008-10-31	0	0.350	0.300	0.350	-	-	50,000	15,000	0.3000	0.298	0.256	0.298	-	-	58,644	0.2558	0.00%
2008-10-30	0	0.350	0.320	0.350	-	-	0	0	-	0.298	0.273	0.298	-	-	0	-	-9.09%
2008-10-29	0	0.385	0.320	0.385	0.400	0.400	50,000	20,000	0.4000	0.328	0.273	0.328	0.341	0.341	58,644	0.3410	28.33%
2008-10-28	0	0.300	0.340	0.350	0.300	0.300	50,000	15,000	0.3000	0.256	0.290	0.298	0.256	0.256	58,644	0.2558	7.14%
2008-10-27	0	0.280	0.280	0.350	0.280	0.280	50,000	14,000	0.2800	0.239	0.239	0.298	0.239	0.239	58,644	0.2387	-20.00%
2008-10-24	0	0.350	0.234	0.350	-	-	0	0	-	0.298	0.200	0.298	-	-	0	-	0.00%
2008-10-23	0	0.350	0.260	0.350	0.350	0.350	282,000	98,700	0.3500	0.298	0.222	0.298	0.298	0.298	330,752	0.2984	0.00%
2008-10-22	0	0.350	0.350	0.380	0.350	0.350	878,000	307,300	0.3500	0.298	0.298	0.324	0.298	0.298	1,029,788	0.2984	0.00%
2008-10-21	0	0.350	0.350	0.400	-	-	0	0	-	0.298	0.298	0.341	-	-	0	-	0.00%
2008-10-20	0	0.350	0.350	0.400	0.350	0.360	400,000	140,220	0.3506	0.298	0.298	0.341	0.298	0.307	469,152	0.2989	-12.50%
2008-10-17	0	0.400	0.350	0.420	-	-	0	0	-	0.341	0.298	0.358	-	-	0	-	0.00%
2008-10-16	0	0.400	0.350	0.400	-	-	0	0	-	0.341	0.298	0.341	-	-	0	-	0.00%
2008-10-15	0	0.400	0.400	0.430	0.400	0.400	370,000	148,000	0.4000	0.341	0.341	0.367	0.341	0.341	433,965	0.3410	2.56%
2008-10-14	0	0.390	0.365	0.390	0.390	0.415	86,000	33,590	0.3906	0.333	0.311	0.333	0.333	0.354	100,868	0.3330	-1.27%
2008-10-13	0	0.395	0.320	0.395	-	-	30,000	11,400	0.3800	0.337	0.273	0.337	-	-	35,186	0.3240	-5.95%
2008-10-10	0	0.420	0.380	0.420	-	-	0	0	-	0.358	0.324	0.358	-	-	0	-	-1.18%
2008-10-09	0	0.425	0.400	0.430	0.425	0.445	250,200	106,872	0.4271	0.362	0.341	0.367	0.362	0.379	293,454	0.3642	-3.41%
2008-10-08	0	0.440	0.380	0.450	0.380	0.450	436,000	181,680	0.4167	0.375	0.324	0.384	0.324	0.384	511,375	0.3553	-2.22%
2008-10-06	0	0.450	0.450	0.465	0.450	0.450	86,000	38,700	0.4500	0.384	0.384	0.396	0.384	0.384	100,868	0.3837	-5.26%
2008-10-03	0	0.475	0.395	0.485	-	-	0	0	-	0.405	0.337	0.414	-	-	0	-	0.00%
2008-10-02	0	0.475	0.390	0.485	-	-	0	0	-	0.405	0.333	0.414	-	-	0	-	0.00%
2008-09-30	0	0.475	0.400	0.475	-	-	0	0	-	0.405	0.341	0.405	-	-	0	-	-2.06%
2008-09-29	0	0.485	-	0.485	-	-	0	0	-	0.414	-	0.414	-	-	0	-	0.00%
2008-09-26	0	0.485	0.420	0.485	0.490	0.490	2,000	980	0.4900	0.414	0.358	0.414	0.418	0.418	2,346	0.4178	0.00%
2008-09-25	0	0.485	0.430	0.485	-	-	0	0	-	0.414	0.367	0.414	-	-	0	-	-1.02%
2008-09-24	0	0.490	0.430	0.490	0.490	0.490	700,000	343,000	0.4900	0.418	0.367	0.418	0.418	0.418	821,015	0.4178	0.00%
2008-09-23	0	0.490	0.430	0.490	0.490	0.490	400,000	196,000	0.4900	0.418	0.367	0.418	0.418	0.418	469,152	0.4178	1.03%
2008-09-22	0	0.485	-	0.490	-	-	0	0	-	0.414	-	0.418	-	-	0	-	0.00%
2008-09-19	0	0.485	0.450	0.490	-	-	0	0	-	0.414	0.384	0.418	-	-	0	-	0.00%
2008-09-18	0	0.485	0.485	0.490	0.420	0.420	20,000	8,400	0.4200	0.414	0.414	0.418	0.358	0.358	23,458	0.3581	-1.02%
2008-09-17	0	0.490	-	0.490	-	-	0	0	-	0.418	-	0.418	-	-	0	-	-1.01%
2008-09-16	0	0.495	0.495	-	-	-	0	0	-	0.422	0.422	-	-	-	0	-	10.00%
2008-09-12	0	0.450	0.400	0.450	-	-	0	0	-	0.384	0.341	0.384	-	-	0	-	0.00%
2008-09-11	0	0.450	-	0.450	0.450	0.450	2,000	900	0.4500	0.384	-	0.384	0.384	0.384	2,346	0.3837	0.00%
2008-09-10	0	0.450	0.410	0.450	0.450	0.450	66,000	29,700	0.4500	0.384	0.350	0.384	0.384	0.384	77,410	0.3837	0.00%
2008-09-09	0	0.450	0.430	0.485	-	-	0	0	-	0.384	0.367	0.414	-	-	0	-	0.00%
2008-09-08	0	0.450	0.410	0.485	0.450	0.450	100,000	45,000	0.4500	0.384	0.350	0.414	0.384	0.384	117,288	0.3837	-7.22%
2008-09-05	0	0.485	0.415	0.485	-	-	0	0	-	0.414	0.354	0.414	-	-	0	-	0.00%
2008-09-04	0	0.485	0.455	0.485	0.485	0.485	76,000	36,860	0.4850	0.414	0.388	0.414	0.414	0.414	89,139	0.4135	0.00%
2008-09-03	0	0.485	0.465	0.500	-	-	0	0	-	0.414	0.396	0.426	-	-	0	-	0.00%
2008-09-02	0	0.485	0.460	0.500	-	-	0	0	-	0.414	0.392	0.426	-	-	0	-	0.00%
2008-09-01	0	0.485	0.455	0.500	-	-	0	0	-	0.414	0.388	0.426	-	-	0	-	0.00%
2008-08-29	0	0.485	0.465	0.485	-	-	0	0	-	0.414	0.396	0.414	-	-	0	-	0.00%
2008-08-28	0	0.485	0.450	0.485	-	-	0	0	-	0.414	0.384	0.414	-	-	0	-	0.00%
2008-08-27	0	0.485	0.460	0.500	-	-	0	0	-	0.414	0.392	0.426	-	-	0	-	0.00%
2008-08-26	0	0.485	0.430	0.500	-	-	0	0	-	0.414	0.367	0.426	-	-	0	-	0.00%
2008-08-25	0	0.485	0.450	0.495	-	-	0	0	-	0.414	0.384	0.422	-	-	0	-	0.00%
2008-08-21	0	0.485	0.475	0.500	-	-	0	0	-	0.414	0.405	0.426	-	-	0	-	0.00%
2008-08-20	0	0.485	0.470	0.500	-	-	0	0	-	0.414	0.401	0.426	-	-	0	-	0.00%
2008-08-19	0	0.485	0.485	0.500	-	-	0	0	-	0.414	0.414	0.426	-	-	0	-	4.30%
2008-08-18	0	0.465	0.465	0.500	0.465	0.465	20,000	9,300	0.4650	0.396	0.396	0.426	0.396	0.396	23,458	0.3965	-7.00%
2008-08-15	0	0.500	0.475	0.500	-	-	0	0	-	0.426	0.405	0.426	-	-	0	-	0.00%
2008-08-14	0	0.500	0.460	0.500	0.500	0.500	400,000	200,000	0.5000	0.426	0.392	0.426	0.426	0.426	469,152	0.4263	0.00%
2008-08-13	0	0.500	0.500	0.510	0.500	0.500	356,000	178,000	0.5000	0.426	0.426	0.435	0.426	0.426	417,545	0.4263	0.00%
2008-08-12	0	0.500	0.455	0.500	-	-	0	0	-	0.426	0.388	0.426	-	-	0	-	0.00%
2008-08-11	0	0.500	0.470	0.500	-	-	0	0	-	0.426	0.401	0.426	-	-	0	-	0.00%
2008-08-08	0	0.500	0.470	0.500	-	-	0	0	-	0.426	0.401	0.426	-	-	0	-	0.00%
2008-08-07	0	0.500	0.470	0.510	-	-	0	0	-	0.426	0.401	0.435	-	-	0	-	0.00%
2008-08-05	0	0.500	0.500	0.510	-	-	16,000	8,000	0.5000	0.426	0.426	0.435	-	-	18,766	0.4263	1.01%
2008-08-04	0	0.495	0.500	0.510	0.495	0.500	272,000	135,640	0.4987	0.422	0.426	0.435	0.422	0.426	319,023	0.4252	-1.00%
2008-08-01	0	0.500	0.500	0.510	0.500	0.500	94,000	47,000	0.5000	0.426	0.426	0.435	0.426	0.426	110,251	0.4263	0.00%
2008-07-31	0	0.500	0.500	0.520	-	-	0	0	-	0.426	0.426	0.443	-	-	0	-	0.00%
2008-07-30	0	0.500	0.500	0.510	0.500	0.500	96,000	48,000	0.5000	0.426	0.426	0.435	0.426	0.426	112,596	0.4263	0.00%
2008-07-29	0	0.500	0.500	0.510	0.500	0.500	294,000	147,000	0.5000	0.426	0.426	0.435	0.426	0.426	344,826	0.4263	0.00%
2008-07-28	0	0.500	0.500	0.530	-	-	0	0	-	0.426	0.426	0.452	-	-	0	-	0.00%
2008-07-25	0	0.500	0.500	0.520	-	-	0	0	-	0.426	0.426	0.443	-	-	0	-	0.00%
2008-07-24	0	0.500	0.500	0.530	0.500	0.500	100,000	50,000	0.5000	0.426	0.426	0.452	0.426	0.426	117,288	0.4263	0.00%
2008-07-23	0	0.500	0.500	0.530	-	-	0	0	-	0.426	0.426	0.452	-	-	0	-	0.00%
2008-07-22	0	0.500	0.500	0.530	0.500	0.500	230,000	115,000	0.5000	0.426	0.426	0.452	0.426	0.426	269,762	0.4263	0.00%
2008-07-21	0	0.500	0.495	0.550	0.500	0.500	464,000	232,000	0.5000	0.426	0.422	0.469	0.426	0.426	544,216	0.4263	0.00%
2008-07-18	0	0.500	0.500	0.510	0.500	0.500	100,000	50,000	0.5000	0.426	0.426	0.435	0.426	0.426	117,288	0.4263	0.00%
2008-07-17	0	0.500	0.500	0.520	0.500	0.500	100,000	50,000	0.5000	0.426	0.426	0.443	0.426	0.426	117,288	0.4263	0.00%
2008-07-16	0	0.500	0.500	0.520	0.500	0.500	150,000	75,000	0.5000	0.426	0.426	0.443	0.426	0.426	175,932	0.4263	0.00%
2008-07-15	0	0.500	0.500	0.540	0.500	0.500	220,000	110,000	0.5000	0.426	0.426	0.460	0.426	0.426	258,033	0.4263	0.00%
2008-07-14	0	0.500	0.500	0.510	0.500	0.500	56,000	28,000	0.5000	0.426	0.426	0.435	0.426	0.426	65,681	0.4263	0.00%
2008-07-11	0	0.500	0.500	0.520	0.500	0.510	210,000	105,100	0.5005	0.426	0.426	0.443	0.426	0.435	246,305	0.4267	-1.96%
2008-07-10	0	0.510	0.500	0.510	-	-	36,000	18,000	0.5000	0.435	0.426	0.435	-	-	42,224	0.4263	0.00%
2008-07-09	0	0.510	0.500	0.510	0.500	0.530	86,000	44,680	0.5195	0.435	0.426	0.435	0.426	0.452	100,868	0.4430	2.00%
2008-07-08	0	0.500	0.500	0.510	0.500	0.500	150,000	75,000	0.5000	0.426	0.426	0.435	0.426	0.426	175,932	0.4263	0.00%
2008-07-07	0	0.500	0.500	0.520	0.500	0.500	20,000	10,000	0.5000	0.426	0.426	0.443	0.426	0.426	23,458	0.4263	0.00%
2008-07-04	0	0.500	0.500	0.530	0.500	0.510	380,000	190,800	0.5021	0.426	0.426	0.452	0.426	0.435	445,694	0.4281	0.00%
2008-07-03	0	0.500	0.500	0.510	0.500	0.500	250,000	125,000	0.5000	0.426	0.426	0.435	0.426	0.426	293,220	0.4263	0.00%
2008-07-02	0	0.500	0.500	0.520	0.495	0.500	284,600	141,956	0.4988	0.426	0.426	0.443	0.422	0.426	333,801	0.4253	0.00%
2008-06-30	0	0.500	0.500	0.520	0.500	0.500	320,000	160,000	0.5000	0.426	0.426	0.443	0.426	0.426	375,321	0.4263	0.00%
2008-06-27	0	0.500	0.500	0.520	0.500	0.500	408,000	204,000	0.5000	0.426	0.426	0.443	0.426	0.426	478,535	0.4263	0.00%
2008-06-26	0	0.500	0.500	0.510	-	-	0	0	-	0.426	0.426	0.435	-	-	0	-	0.00%
2008-06-25	0	0.500	0.500	0.520	-	-	0	0	-	0.426	0.426	0.443	-	-	0	-	0.00%
2008-06-24	0	0.500	0.500	0.510	0.500	0.500	232,000	116,000	0.5000	0.426	0.426	0.435	0.426	0.426	272,108	0.4263	0.00%
2008-06-23	0	0.500	0.500	0.520	0.500	0.500	100,000	50,000	0.5000	0.426	0.426	0.443	0.426	0.426	117,288	0.4263	-1.96%
2008-06-20	0	0.510	0.500	0.520	0.510	0.510	108,000	55,080	0.5100	0.435	0.426	0.443	0.435	0.435	126,671	0.4348	2.00%
2008-06-19	0	0.500	0.500	0.510	0.500	0.510	336,000	168,600	0.5018	0.426	0.426	0.435	0.426	0.435	394,087	0.4278	-1.96%
2008-06-18	0	0.510	0.500	0.530	-	-	0	0	-	0.435	0.426	0.452	-	-	0	-	0.00%
2008-06-17	0	0.510	0.510	0.540	-	-	0	0	-	0.435	0.435	0.460	-	-	0	-	2.00%
2008-06-16	0	0.500	0.530	0.540	-	-	0	0	-	0.426	0.452	0.460	-	-	0	-	0.00%
2008-06-13	0	0.500	0.500	0.520	0.500	0.500	80,000	40,000	0.5000	0.426	0.426	0.443	0.426	0.426	93,830	0.4263	0.00%
2008-06-12	0	0.500	0.500	0.520	0.500	0.500	271,000	135,480	0.4999	0.426	0.426	0.443	0.426	0.426	317,850	0.4262	-1.96%
2008-06-11	0	0.510	0.500	0.520	0.510	0.510	44,000	22,480	0.5109	0.435	0.426	0.443	0.435	0.435	51,607	0.4356	2.00%
2008-06-10	0	0.500	0.500	0.510	0.500	0.500	100,000	50,000	0.5000	0.426	0.426	0.435	0.426	0.426	117,288	0.4263	0.00%
2008-06-06	0	0.500	0.500	0.530	0.500	0.500	4,400	2,192	0.4982	0.426	0.426	0.452	0.426	0.426	5,161	0.4248	-1.96%
2008-06-05	0	0.510	0.510	0.540	0.500	0.500	50,000	25,000	0.5000	0.435	0.435	0.460	0.426	0.426	58,644	0.4263	0.00%
2008-06-04	0	0.510	0.510	0.530	-	-	0	0	-	0.435	0.435	0.452	-	-	0	-	2.00%
2008-06-03	0	0.500	0.500	0.520	0.500	0.500	200,000	100,000	0.5000	0.426	0.426	0.443	0.426	0.426	234,576	0.4263	0.00%
2008-06-02	0	0.500	0.500	0.530	-	-	0	0	-	0.426	0.426	0.452	-	-	0	-	0.00%
2008-05-30	0	0.500	0.500	0.530	-	-	10,000	5,000	0.5000	0.426	0.426	0.452	-	-	11,729	0.4263	0.00%
2008-05-29	0	0.500	0.500	0.530	0.500	0.500	50,000	25,000	0.5000	0.426	0.426	0.452	0.426	0.426	58,644	0.4263	0.00%
2008-05-28	0	0.500	0.500	0.520	-	-	0	0	-	0.426	0.426	0.443	-	-	0	-	0.00%
2008-05-27	0	0.500	0.500	0.510	-	-	0	0	-	0.426	0.426	0.435	-	-	0	-	0.00%
2008-05-26	0	0.500	0.500	0.510	-	-	0	0	-	0.426	0.426	0.435	-	-	0	-	0.00%
2008-05-23	0	0.500	0.500	0.520	-	-	0	0	-	0.426	0.426	0.443	-	-	0	-	1.01%
2008-05-22	0	0.510	0.510	0.520	0.510	0.510	200,000	102,000	0.5100	0.422	0.422	0.430	0.422	0.422	241,684	0.4220	-3.77%
2008-05-21	0	0.530	0.500	0.530	0.530	0.530	10,000	5,300	0.5300	0.439	0.414	0.439	0.439	0.439	12,084	0.4386	0.00%
2008-05-20	0	0.530	0.510	0.530	-	-	0	0	-	0.439	0.422	0.439	-	-	0	-	0.00%
2008-05-19	0	0.530	0.510	0.530	0.530	0.530	100,000	53,000	0.5300	0.439	0.422	0.439	0.439	0.439	120,842	0.4386	3.92%
2008-05-16	0	0.510	0.500	0.520	-	-	0	0	-	0.422	0.414	0.430	-	-	0	-	0.00%
2008-05-15	0	0.510	0.500	0.510	0.510	0.510	34,000	17,340	0.5100	0.422	0.414	0.422	0.422	0.422	41,086	0.4220	2.00%
2008-05-14	0	0.500	0.500	0.520	0.500	0.500	4,400	2,192	0.4982	0.414	0.414	0.430	0.414	0.414	5,317	0.4123	0.00%
2008-05-13	0	0.500	0.500	0.520	0.500	0.500	22,200	11,090	0.4995	0.414	0.414	0.430	0.414	0.414	26,827	0.4134	0.00%
2008-05-09	0	0.500	0.500	0.520	0.500	0.500	80,000	40,000	0.5000	0.414	0.414	0.430	0.414	0.414	96,674	0.4138	0.00%
2008-05-08	0	0.500	0.500	0.520	0.500	0.500	40,000	20,000	0.5000	0.414	0.414	0.430	0.414	0.414	48,337	0.4138	-1.96%
2008-05-07	0	0.510	0.500	0.530	0.500	0.510	330,000	166,000	0.5030	0.422	0.414	0.439	0.414	0.422	398,779	0.4163	0.00%
2008-05-06	0	0.510	0.510	0.520	0.510	0.510	60,000	30,600	0.5100	0.422	0.422	0.430	0.422	0.422	72,505	0.4220	2.00%
2008-05-05	0	0.500	0.500	0.510	0.500	0.500	130,000	65,000	0.5000	0.414	0.414	0.422	0.414	0.414	157,095	0.4138	0.00%
2008-05-02	0	0.500	0.500	0.510	0.495	0.500	171,000	85,425	0.4996	0.414	0.414	0.422	0.410	0.414	206,640	0.4134	0.00%
2008-04-30	0	0.500	0.495	0.500	0.500	0.500	254,000	127,000	0.5000	0.414	0.410	0.414	0.414	0.414	306,939	0.4138	0.00%
2008-04-29	0	0.500	0.500	0.510	0.500	0.510	112,000	56,020	0.5002	0.414	0.414	0.422	0.414	0.422	135,343	0.4139	-1.96%
2008-04-28	0	0.510	0.500	0.510	0.500	0.510	240,000	121,400	0.5058	0.422	0.414	0.422	0.414	0.422	290,021	0.4186	2.00%
2008-04-25	0	0.500	0.500	0.510	0.495	0.500	230,000	114,580	0.4982	0.414	0.414	0.422	0.410	0.414	277,937	0.4123	0.00%
2008-04-24	0	0.500	0.500	0.520	0.500	0.510	750,000	377,500	0.5033	0.414	0.414	0.430	0.414	0.422	906,316	0.4165	-1.96%
2008-04-23	0	0.510	0.500	0.520	0.500	0.520	160,000	82,000	0.5125	0.422	0.414	0.430	0.414	0.430	193,347	0.4241	-1.92%
2008-04-22	0	0.520	0.500	0.520	0.520	0.520	40,000	20,800	0.5200	0.430	0.414	0.430	0.430	0.430	48,337	0.4303	0.00%
2008-04-21	0	0.520	0.495	0.530	0.495	0.520	162,200	84,284	0.5196	0.430	0.410	0.439	0.410	0.430	196,006	0.4300	4.00%
2008-04-18	0	0.500	0.490	0.510	0.485	0.500	418,000	208,550	0.4989	0.414	0.405	0.422	0.401	0.414	505,120	0.4129	1.01%
2008-04-17	0	0.495	0.465	0.500	-	-	0	0	-	0.410	0.385	0.414	-	-	0	-	0.00%
2008-04-16	0	0.495	0.495	0.500	0.485	0.485	150,000	72,750	0.4850	0.410	0.410	0.414	0.401	0.401	181,263	0.4014	-4.81%
2008-04-15	0	0.520	0.520	0.530	-	-	0	0	-	0.430	0.430	0.439	-	-	0	-	5.05%
2008-04-14	0	0.495	0.465	0.520	-	-	0	0	-	0.410	0.385	0.430	-	-	0	-	0.00%
2008-04-11	0	0.495	0.480	0.495	-	-	0	0	-	0.410	0.397	0.410	-	-	0	-	0.00%
2008-04-10	0	0.495	0.465	0.500	-	-	0	0	-	0.410	0.385	0.414	-	-	0	-	0.00%
2008-04-09	0	0.495	0.495	0.500	0.470	0.475	102,000	48,440	0.4749	0.410	0.410	0.414	0.389	0.393	123,259	0.3930	-1.00%
2008-04-08	0	0.500	0.495	0.510	0.500	0.500	150,000	75,000	0.5000	0.414	0.410	0.422	0.414	0.414	181,263	0.4138	-1.96%
2008-04-07	0	0.510	0.490	0.520	-	-	0	0	-	0.422	0.405	0.430	-	-	0	-	0.00%
2008-04-03	0	0.510	0.500	0.520	0.510	0.520	82,400	42,332	0.5137	0.422	0.414	0.430	0.422	0.430	99,574	0.4251	-1.92%
2008-04-02	0	0.520	0.510	0.520	0.530	0.530	56,000	29,680	0.5300	0.430	0.422	0.430	0.439	0.439	67,672	0.4386	-1.89%
2008-04-01	0	0.530	0.530	0.540	0.530	0.530	78,000	41,340	0.5300	0.439	0.439	0.447	0.439	0.439	94,257	0.4386	6.00%
2008-03-31	0	0.500	0.430	0.520	-	-	0	0	-	0.414	0.356	0.430	-	-	0	-	0.00%
2008-03-28	0	0.500	0.465	0.520	-	-	0	0	-	0.414	0.385	0.430	-	-	0	-	0.00%
2008-03-27	0	0.500	0.470	0.510	-	-	0	0	-	0.414	0.389	0.422	-	-	0	-	0.00%
2008-03-26	0	0.500	0.475	0.500	-	-	0	0	-	0.414	0.393	0.414	-	-	0	-	0.00%
2008-03-25	0	0.500	0.500	0.520	-	-	0	0	-	0.414	0.414	0.430	-	-	0	-	3.09%
2008-03-20	0	0.485	0.450	0.520	-	-	0	0	-	0.401	0.372	0.430	-	-	0	-	0.00%
2008-03-19	0	0.485	0.460	0.510	0.485	0.490	100,000	48,750	0.4875	0.401	0.381	0.422	0.401	0.405	120,842	0.4034	-1.02%
2008-03-18	0	0.490	0.475	0.520	-	-	0	0	-	0.405	0.393	0.430	-	-	0	-	0.00%
2008-03-17	0	0.490	0.455	0.490	-	-	10,000	4,900	0.4900	0.405	0.377	0.405	-	-	12,084	0.4055	-1.01%
2008-03-14	0	0.495	0.495	0.510	0.495	0.495	126,000	62,370	0.4950	0.410	0.410	0.422	0.410	0.410	152,261	0.4096	-1.00%
2008-03-13	0	0.500	0.495	0.520	0.495	0.495	180,000	89,100	0.4950	0.414	0.410	0.430	0.410	0.410	217,516	0.4096	0.00%
2008-03-12	0	0.500	0.495	0.520	-	-	0	0	-	0.414	0.410	0.430	-	-	0	-	0.00%
2008-03-11	0	0.500	0.495	0.520	0.500	0.500	100,000	50,000	0.5000	0.414	0.410	0.430	0.414	0.414	120,842	0.4138	0.00%
2008-03-10	0	0.500	0.495	0.510	-	-	0	0	-	0.414	0.410	0.422	-	-	0	-	0.00%
2008-03-07	0	0.500	0.500	0.510	0.500	0.500	425,200	212,430	0.4996	0.414	0.414	0.422	0.414	0.414	513,821	0.4134	0.00%
2008-03-06	0	0.500	0.500	0.520	0.500	0.520	50,000	25,200	0.5040	0.414	0.414	0.430	0.414	0.430	60,421	0.4171	0.00%
2008-03-05	0	0.500	0.500	0.510	0.500	0.500	246,000	123,000	0.5000	0.414	0.414	0.422	0.414	0.414	297,272	0.4138	0.00%
2008-03-04	0	0.500	0.500	0.510	0.500	0.520	50,000	25,800	0.5160	0.414	0.414	0.422	0.414	0.430	60,421	0.4270	1.01%
2008-03-03	0	0.495	0.495	0.520	0.495	0.500	310,000	153,500	0.4952	0.410	0.410	0.430	0.410	0.414	374,610	0.4098	-2.94%
2008-02-29	0	0.510	0.500	0.520	-	-	0	0	-	0.422	0.414	0.430	-	-	0	-	0.00%
2008-02-28	0	0.510	0.510	0.520	0.495	0.500	86,000	42,820	0.4979	0.422	0.422	0.430	0.410	0.414	103,924	0.4120	0.00%
2008-02-27	0	0.510	0.500	0.510	0.500	0.510	138,000	69,020	0.5001	0.422	0.414	0.422	0.414	0.422	166,762	0.4139	2.00%
2008-02-26	0	0.500	0.495	0.510	0.495	0.500	50,000	24,860	0.4972	0.414	0.410	0.422	0.410	0.414	60,421	0.4114	1.01%
2008-02-25	0	0.495	0.495	0.510	0.495	0.500	414,000	205,000	0.4952	0.410	0.410	0.422	0.410	0.414	500,286	0.4098	0.00%
2008-02-22	0	0.495	0.495	0.510	0.495	0.510	179,307	89,027	0.4965	0.410	0.410	0.422	0.410	0.422	216,678	0.4109	-1.00%
2008-02-21	0	0.500	0.500	0.510	0.500	0.500	50,000	25,000	0.5000	0.414	0.414	0.422	0.414	0.414	60,421	0.4138	1.01%
2008-02-20	0	0.495	0.495	0.510	0.495	0.510	370,000	183,670	0.4964	0.410	0.410	0.422	0.410	0.422	447,116	0.4108	-2.94%
2008-02-19	0	0.510	0.500	0.510	0.500	0.510	62,000	31,080	0.5013	0.422	0.414	0.422	0.414	0.422	74,922	0.4148	3.03%
2008-02-18	0	0.495	0.495	0.500	0.495	0.500	80,000	39,920	0.4990	0.410	0.410	0.414	0.410	0.414	96,674	0.4129	0.00%
2008-02-15	0	0.495	0.495	0.500	0.495	0.510	344,000	170,340	0.4952	0.410	0.410	0.414	0.410	0.422	415,697	0.4098	-1.00%
2008-02-14	0	0.500	0.500	0.510	0.500	0.500	70,000	35,000	0.5000	0.414	0.414	0.422	0.414	0.414	84,589	0.4138	2.04%
2008-02-13	0	0.490	0.490	0.500	0.490	0.520	62,000	30,840	0.4974	0.405	0.405	0.414	0.405	0.430	74,922	0.4116	-3.92%
2008-02-12	0	0.510	0.485	0.510	0.510	0.520	20,000	10,300	0.5150	0.422	0.401	0.422	0.422	0.430	24,168	0.4262	2.00%
2008-02-11	0	0.500	0.500	0.510	0.485	0.485	200,000	97,000	0.4850	0.414	0.414	0.422	0.401	0.401	241,684	0.4014	1.01%
2008-02-06	0	0.495	0.495	0.500	0.475	0.475	86,000	40,850	0.4750	0.410	0.410	0.414	0.393	0.393	103,924	0.3931	-2.94%
2008-02-05	0	0.510	0.495	0.510	0.510	0.510	30,000	15,300	0.5100	0.422	0.410	0.422	0.422	0.422	36,253	0.4220	-1.92%
2008-02-04	0	0.520	0.495	0.520	0.520	0.520	40,000	20,800	0.5200	0.430	0.410	0.430	0.430	0.430	48,337	0.4303	1.96%
2008-02-01	0	0.510	0.490	0.510	0.510	0.510	650,000	331,500	0.5100	0.422	0.405	0.422	0.422	0.422	785,473	0.4220	0.00%
2008-01-31	0	0.510	0.500	0.520	0.470	0.520	452,000	226,320	0.5007	0.422	0.414	0.430	0.389	0.430	546,206	0.4143	8.51%
2008-01-30	0	0.470	0.470	0.540	-	-	0	0	-	0.389	0.389	0.447	-	-	0	-	1.08%
2008-01-29	0	0.465	0.465	0.530	0.460	0.460	10,000	4,600	0.4600	0.385	0.385	0.439	0.381	0.381	12,084	0.3807	-3.12%
2008-01-28	0	0.480	0.455	0.510	-	-	0	0	-	0.397	0.377	0.422	-	-	0	-	0.00%
2008-01-25	0	0.480	0.475	0.480	-	-	210,000	99,700	0.4748	0.397	0.393	0.397	-	-	253,768	0.3929	-1.03%
2008-01-24	0	0.485	0.485	0.490	0.475	0.475	102,000	48,450	0.4750	0.401	0.401	0.405	0.393	0.393	123,259	0.3931	2.11%
2008-01-23	0	0.475	0.485	0.490	0.475	0.475	6,000	2,850	0.4750	0.393	0.401	0.405	0.393	0.393	7,251	0.3931	3.26%
2008-01-22	0	0.460	0.490	0.500	0.440	0.480	1,161,000	546,860	0.4710	0.381	0.405	0.414	0.364	0.397	1,402,977	0.3898	-9.80%
2008-01-21	0	0.510	0.510	0.520	-	-	0	0	-	0.422	0.422	0.430	-	-	0	-	2.00%
2008-01-18	0	0.500	0.475	0.510	-	-	0	0	-	0.414	0.393	0.422	-	-	0	-	0.00%
2008-01-17	0	0.500	0.480	0.500	0.470	0.500	350,000	167,860	0.4796	0.414	0.397	0.414	0.389	0.414	422,947	0.3969	4.17%
2008-01-16	0	0.480	0.490	0.495	0.480	0.490	380,000	183,950	0.4841	0.397	0.405	0.410	0.397	0.405	459,200	0.4006	-4.00%
2008-01-15	0	0.500	0.500	0.510	0.490	0.530	582,000	297,340	0.5109	0.414	0.414	0.422	0.405	0.439	703,301	0.4228	-3.85%
2008-01-14	0	0.520	0.520	0.530	0.500	0.520	598,000	308,160	0.5153	0.430	0.430	0.439	0.414	0.430	722,636	0.4264	6.12%
2008-01-11	0	0.490	0.490	0.520	0.490	0.520	580,000	289,550	0.4992	0.405	0.405	0.430	0.405	0.430	700,884	0.4131	-2.00%
2008-01-10	0	0.500	0.485	0.500	0.500	0.500	10,000	5,000	0.5000	0.414	0.401	0.414	0.414	0.414	12,084	0.4138	0.00%
2008-01-09	0	0.500	0.490	0.500	0.500	0.500	120,000	60,000	0.5000	0.414	0.405	0.414	0.414	0.414	145,010	0.4138	0.00%
2008-01-08	0	0.500	0.490	0.510	0.500	0.500	360,000	180,000	0.5000	0.414	0.405	0.422	0.414	0.414	435,031	0.4138	3.09%
2008-01-07	0	0.485	0.485	0.500	-	-	0	0	-	0.401	0.401	0.414	-	-	0	-	0.00%
2008-01-04	0	0.485	0.485	0.500	0.485	0.485	230,000	111,550	0.4850	0.401	0.401	0.414	0.401	0.401	277,937	0.4014	-3.00%
2008-01-03	0	0.500	0.485	0.510	-	-	22,000	10,670	0.4850	0.414	0.401	0.422	-	-	26,585	0.4014	0.00%
2008-01-02	0	0.500	0.495	0.510	0.480	0.500	340,000	167,800	0.4935	0.414	0.410	0.422	0.397	0.414	410,863	0.4084	-1.96%
2007-12-31	0	0.510	0.480	0.520	-	-	0	0	-	0.422	0.397	0.430	-	-	0	-	0.00%
2007-12-28	0	0.510	0.490	0.520	-	-	0	0	-	0.422	0.405	0.430	-	-	0	-	0.00%
2007-12-27	0	0.510	0.485	0.510	0.520	0.520	510,000	265,200	0.5200	0.422	0.401	0.422	0.430	0.430	616,295	0.4303	0.00%
2007-12-24	0	0.510	0.510	0.520	0.475	0.500	160,000	78,050	0.4878	0.422	0.422	0.430	0.393	0.414	193,347	0.4037	2.00%
2007-12-21	0	0.500	0.500	0.510	-	-	0	0	-	0.414	0.414	0.422	-	-	0	-	1.01%
2007-12-20	0	0.495	0.495	0.500	0.475	0.475	80,000	38,000	0.4750	0.410	0.410	0.414	0.393	0.393	96,674	0.3931	1.02%
2007-12-19	0	0.490	0.480	0.495	0.490	0.490	100,000	49,000	0.4900	0.405	0.397	0.410	0.405	0.405	120,842	0.4055	-3.92%
2007-12-18	0	0.510	0.510	0.520	0.475	0.490	822,200	399,041	0.4853	0.422	0.422	0.430	0.393	0.405	993,564	0.4016	5.15%
2007-12-17	0	0.485	0.485	0.490	0.480	0.490	860,000	416,750	0.4846	0.401	0.401	0.405	0.397	0.405	1,039,242	0.4010	-6.73%
2007-12-14	0	0.520	0.510	0.530	0.485	0.520	1,857,400	911,811	0.4909	0.430	0.422	0.439	0.401	0.430	2,244,521	0.4062	8.33%
2007-12-13	0	0.480	0.480	0.485	0.480	0.480	50,000	24,000	0.4800	0.397	0.397	0.401	0.397	0.397	60,421	0.3972	0.00%
2007-12-12	0	0.480	0.480	0.490	0.480	0.480	1,052,000	504,710	0.4798	0.397	0.397	0.405	0.397	0.397	1,271,259	0.3970	0.00%
2007-12-11	0	0.480	0.480	0.490	0.475	0.480	380,000	180,900	0.4761	0.397	0.397	0.405	0.393	0.397	459,200	0.3939	1.05%
2007-12-10	0	0.475	0.475	0.480	0.475	0.475	170,000	80,750	0.4750	0.393	0.393	0.397	0.393	0.393	205,432	0.3931	0.00%
2007-12-07	0	0.475	0.475	0.490	0.475	0.480	148,000	70,550	0.4767	0.393	0.393	0.405	0.393	0.397	178,846	0.3945	-1.04%
2007-12-06	0	0.480	0.475	0.490	0.475	0.490	220,000	105,650	0.4802	0.397	0.393	0.405	0.393	0.405	265,853	0.3974	-2.04%
2007-12-05	0	0.490	0.480	0.490	0.490	0.490	200,000	98,000	0.4900	0.405	0.397	0.405	0.405	0.405	241,684	0.4055	-1.01%
2007-12-04	0	0.495	0.495	0.500	-	-	0	0	-	0.410	0.410	0.414	-	-	0	-	2.06%
2007-12-03	0	0.485	0.475	0.490	0.475	0.485	268,000	128,980	0.4813	0.401	0.393	0.405	0.393	0.401	323,857	0.3983	0.00%
2007-11-30	0	0.485	0.485	0.490	0.470	0.470	100,000	47,000	0.4700	0.401	0.401	0.405	0.389	0.389	120,842	0.3889	1.04%
2007-11-29	0	0.480	0.475	0.485	0.465	0.480	298,000	141,350	0.4743	0.397	0.393	0.401	0.385	0.397	360,109	0.3925	1.05%
2007-11-28	0	0.475	0.475	0.485	0.475	0.475	194,000	92,150	0.4750	0.393	0.393	0.401	0.393	0.393	234,434	0.3931	-2.06%
2007-11-27	0	0.485	0.485	0.490	0.465	0.465	760,000	353,400	0.4650	0.401	0.401	0.405	0.385	0.385	918,400	0.3848	2.11%
2007-11-26	0	0.475	0.450	0.475	0.475	0.480	257,874	122,426	0.4748	0.393	0.372	0.393	0.393	0.397	311,620	0.3929	1.06%
2007-11-23	0	0.470	0.470	0.475	0.460	0.480	550,000	256,500	0.4664	0.389	0.389	0.393	0.381	0.397	664,631	0.3859	-1.05%
2007-11-22	0	0.475	0.465	0.480	0.465	0.475	440,000	205,600	0.4673	0.393	0.385	0.397	0.385	0.393	531,705	0.3867	1.06%
2007-11-21	0	0.470	0.465	0.470	-	-	0	0	-	0.389	0.385	0.389	-	-	0	-	-1.05%
2007-11-20	0	0.475	0.465	0.490	0.465	0.475	424,000	198,760	0.4688	0.393	0.385	0.405	0.385	0.393	512,370	0.3879	1.06%
2007-11-19	0	0.470	0.470	0.490	0.465	0.465	50,000	23,250	0.4650	0.389	0.389	0.405	0.385	0.385	60,421	0.3848	-3.09%
2007-11-16	0	0.485	0.485	0.490	0.465	0.480	116,000	54,940	0.4736	0.401	0.401	0.405	0.385	0.397	140,177	0.3919	1.04%
2007-11-15	0	0.480	0.475	0.490	-	-	0	0	-	0.397	0.393	0.405	-	-	0	-	0.00%
2007-11-14	0	0.480	0.470	0.480	0.460	0.480	284,400	132,796	0.4669	0.397	0.389	0.397	0.381	0.397	343,675	0.3864	-2.04%
2007-11-13	0	0.490	0.460	0.490	0.450	0.490	100,000	46,100	0.4610	0.405	0.381	0.405	0.372	0.405	120,842	0.3815	0.00%
2007-11-12	0	0.490	0.460	0.490	0.495	0.495	4,000	1,980	0.4950	0.405	0.381	0.405	0.410	0.410	4,834	0.4096	2.08%
2007-11-09	0	0.480	0.470	0.480	0.465	0.480	110,000	52,470	0.4770	0.397	0.389	0.397	0.385	0.397	132,926	0.3947	1.05%
2007-11-08	0	0.475	0.455	0.480	-	-	0	0	-	0.393	0.377	0.397	-	-	0	-	0.00%
2007-11-07	0	0.475	0.465	0.475	0.465	0.485	1,404,000	664,410	0.4732	0.393	0.385	0.393	0.385	0.401	1,696,623	0.3916	2.15%
2007-11-06	0	0.465	0.465	0.470	0.465	0.465	21,000	9,750	0.4643	0.385	0.385	0.389	0.385	0.385	25,377	0.3842	-5.10%
2007-11-05	0	0.490	0.460	0.490	-	-	0	0	-	0.405	0.381	0.405	-	-	0	-	-1.01%
2007-11-02	0	0.495	0.495	0.500	-	-	0	0	-	0.410	0.410	0.414	-	-	0	-	6.45%
2007-11-01	0	0.465	0.475	0.480	0.465	0.465	35,000	16,230	0.4637	0.385	0.393	0.397	0.385	0.385	42,295	0.3837	0.00%
2007-10-31	0	0.465	0.465	0.480	-	-	10,000	4,650	0.4650	0.385	0.385	0.397	-	-	12,084	0.3848	0.00%
2007-10-30	0	0.465	0.465	0.480	0.455	0.465	1,554,000	722,110	0.4647	0.385	0.385	0.397	0.377	0.385	1,877,886	0.3845	-1.06%
2007-10-29	0	0.470	0.465	0.480	0.465	0.470	922,000	429,980	0.4664	0.389	0.385	0.397	0.385	0.389	1,114,164	0.3859	1.08%
2007-10-26	0	0.465	0.465	0.470	0.460	0.470	522,000	243,420	0.4663	0.385	0.385	0.389	0.381	0.389	630,796	0.3859	0.00%
2007-10-25	0	0.465	0.465	0.480	0.455	0.470	430,000	199,630	0.4643	0.385	0.385	0.397	0.377	0.389	519,621	0.3842	-1.06%
2007-10-24	0	0.470	0.460	0.480	0.455	0.470	195,600	89,652	0.4583	0.389	0.381	0.397	0.377	0.389	236,367	0.3793	-1.05%
2007-10-23	0	0.475	0.455	0.475	0.475	0.480	248,000	118,790	0.4790	0.393	0.377	0.393	0.393	0.397	299,688	0.3964	6.74%
2007-10-22	0	0.445	0.445	0.470	0.445	0.460	222,000	100,450	0.4525	0.368	0.368	0.389	0.368	0.381	268,269	0.3744	-5.32%
2007-10-18	0	0.470	0.460	0.480	0.460	0.470	300,000	139,000	0.4633	0.389	0.381	0.397	0.381	0.389	362,526	0.3834	0.00%
2007-10-17	0	0.470	0.470	0.480	0.460	0.470	24,000	11,240	0.4683	0.389	0.389	0.397	0.381	0.389	29,002	0.3876	0.00%
2007-10-16	0	0.470	0.470	0.480	0.460	0.470	280,000	131,200	0.4686	0.389	0.389	0.397	0.381	0.389	338,358	0.3878	0.00%
2007-10-15	0	0.470	0.470	0.500	0.470	0.470	20,000	9,400	0.4700	0.389	0.389	0.414	0.389	0.389	24,168	0.3889	0.00%
2007-10-12	0	0.470	0.470	0.490	0.470	0.480	254,000	119,560	0.4707	0.389	0.389	0.405	0.389	0.397	306,939	0.3895	-2.08%
2007-10-11	0	0.480	0.480	0.490	0.470	0.480	28,000	13,220	0.4721	0.397	0.397	0.405	0.389	0.397	33,836	0.3907	-2.04%
2007-10-10	0	0.490	0.485	0.500	0.490	0.495	662,000	324,700	0.4905	0.405	0.401	0.414	0.405	0.410	799,975	0.4059	-1.01%
2007-10-09	0	0.495	0.495	0.500	-	-	0	0	-	0.410	0.410	0.414	-	-	0	-	4.21%
2007-10-08	0	0.475	0.470	0.485	0.465	0.475	111,000	52,595	0.4738	0.393	0.389	0.401	0.385	0.393	134,135	0.3921	0.00%
2007-10-05	0	0.475	0.475	0.485	0.460	0.475	112,000	53,020	0.4734	0.393	0.393	0.401	0.381	0.393	135,343	0.3917	3.26%
2007-10-04	0	0.460	0.460	0.470	0.460	0.500	782,000	380,250	0.4863	0.381	0.381	0.389	0.381	0.414	944,985	0.4024	-4.17%
2007-10-03	0	0.480	0.460	0.485	0.455	0.480	786,600	364,862	0.4638	0.397	0.381	0.401	0.377	0.397	950,544	0.3838	4.35%
2007-10-02	0	0.460	0.475	0.480	0.460	0.495	400,000	191,000	0.4775	0.381	0.393	0.397	0.381	0.410	483,368	0.3951	-7.07%
2007-09-28	0	0.495	0.495	0.500	0.445	0.480	2,826,000	1,328,720	0.4702	0.410	0.410	0.414	0.368	0.397	3,414,997	0.3891	4.21%
2007-09-27	0	0.475	0.460	0.475	0.475	0.480	701,000	335,450	0.4785	0.393	0.381	0.393	0.393	0.397	847,103	0.3960	-2.06%
2007-09-25	0	0.485	0.485	0.490	0.480	0.490	710,000	346,350	0.4878	0.401	0.401	0.405	0.397	0.405	857,979	0.4037	-1.02%
2007-09-24	0	0.490	0.470	0.495	0.475	0.490	444,000	216,750	0.4882	0.405	0.389	0.410	0.393	0.405	536,539	0.4040	-1.01%
2007-09-21	0	0.495	0.480	0.495	-	-	0	0	-	0.410	0.397	0.410	-	-	0	-	0.00%
2007-09-20	0	0.495	0.490	0.495	0.490	0.495	460,000	227,400	0.4943	0.410	0.405	0.410	0.405	0.410	555,874	0.4091	1.02%
2007-09-19	0	0.490	0.490	0.500	0.490	0.500	310,000	151,940	0.4901	0.405	0.405	0.414	0.405	0.414	374,610	0.4056	-2.00%
2007-09-18	0	0.500	0.485	0.500	0.500	0.500	428,000	214,000	0.5000	0.414	0.401	0.414	0.414	0.414	517,204	0.4138	0.00%
2007-09-17	0	0.500	0.490	0.500	0.500	0.540	1,968,000	1,030,320	0.5235	0.414	0.405	0.414	0.414	0.447	2,378,172	0.4332	3.09%
2007-09-14	0	0.485	0.485	0.495	0.480	0.510	400,000	194,600	0.4865	0.401	0.401	0.410	0.397	0.422	483,368	0.4026	2.11%
2007-09-13	0	0.475	0.475	0.500	0.465	0.480	748,000	354,380	0.4738	0.393	0.393	0.414	0.385	0.397	903,899	0.3921	-3.06%
2007-09-12	0	0.490	0.475	0.490	0.475	0.500	694,000	342,970	0.4942	0.405	0.393	0.405	0.393	0.414	838,644	0.4090	-2.00%
2007-09-11	0	0.500	0.480	0.500	0.470	0.500	456,000	219,880	0.4822	0.414	0.397	0.414	0.389	0.414	551,040	0.3990	0.00%
2007-09-10	0	0.500	0.500	0.510	0.460	0.540	40,000	19,400	0.4850	0.414	0.414	0.422	0.381	0.447	48,337	0.4014	1.01%
2007-09-07	0	0.495	0.495	0.500	0.460	0.480	122,000	56,660	0.4644	0.410	0.410	0.414	0.381	0.397	147,427	0.3843	7.61%
2007-09-06	0	0.460	0.465	0.480	0.460	0.480	120,000	57,480	0.4790	0.381	0.385	0.397	0.381	0.397	145,010	0.3964	-4.17%
2007-09-05	0	0.480	0.480	0.500	-	-	0	0	-	0.397	0.397	0.414	-	-	0	-	1.05%
2007-09-04	0	0.475	0.465	0.480	-	-	0	0	-	0.393	0.385	0.397	-	-	0	-	0.00%
2007-09-03	0	0.475	0.470	0.480	0.465	0.490	514,000	240,710	0.4683	0.393	0.389	0.397	0.385	0.405	621,128	0.3875	-5.00%
2007-08-31	0	0.500	0.460	0.500	0.465	0.500	40,000	18,670	0.4668	0.414	0.381	0.414	0.385	0.414	48,337	0.3862	8.70%
2007-08-30	0	0.460	0.460	0.470	0.450	0.470	344,000	157,360	0.4574	0.381	0.381	0.389	0.372	0.389	415,697	0.3785	-1.08%
2007-08-29	0	0.465	0.465	0.500	0.430	0.470	42,000	18,140	0.4319	0.385	0.385	0.414	0.356	0.389	50,754	0.3574	-1.06%
2007-08-28	0	0.470	0.470	0.480	0.470	0.540	200,000	101,000	0.5050	0.389	0.389	0.397	0.389	0.447	241,684	0.4179	-14.55%
2007-08-27	0	0.550	0.470	0.550	0.460	0.550	595,000	288,540	0.4849	0.455	0.389	0.455	0.381	0.455	719,010	0.4013	15.79%
2007-08-24	0	0.475	0.475	0.480	0.460	0.460	370,000	170,200	0.4600	0.393	0.393	0.397	0.381	0.381	447,116	0.3807	-1.04%
2007-08-23	0	0.480	0.430	0.480	-	-	0	0	-	0.397	0.356	0.397	-	-	0	-	0.00%
2007-08-22	0	0.480	0.410	0.480	0.485	0.485	30,000	14,550	0.4850	0.397	0.339	0.397	0.401	0.401	36,253	0.4014	5.49%
2007-08-21	0	0.455	0.455	0.460	0.410	0.460	96,600	40,897	0.4234	0.377	0.377	0.381	0.339	0.381	116,733	0.3503	0.00%
2007-08-20	0	0.455	0.430	0.455	0.455	0.460	170,000	77,600	0.4565	0.377	0.356	0.377	0.377	0.381	205,432	0.3777	0.00%
2007-08-17	0	0.455	0.455	0.460	0.400	0.500	150,000	65,250	0.4350	0.377	0.377	0.381	0.331	0.414	181,263	0.3600	-9.00%
2007-08-16	0	0.500	0.450	0.500	0.530	0.530	90,000	47,700	0.5300	0.414	0.372	0.414	0.439	0.439	108,758	0.4386	2.04%
2007-08-15	0	0.490	0.485	0.520	0.470	0.490	282,000	134,780	0.4779	0.405	0.401	0.430	0.389	0.405	340,775	0.3955	-2.00%
2007-08-14	0	0.500	0.500	0.510	0.500	0.530	116,000	59,740	0.5150	0.414	0.414	0.422	0.414	0.439	140,177	0.4262	1.01%
2007-08-13	0	0.495	0.485	0.500	-	-	0	0	-	0.410	0.401	0.414	-	-	0	-	0.00%
2007-08-10	0	0.495	0.485	0.495	0.470	0.495	284,000	136,910	0.4821	0.410	0.401	0.410	0.389	0.410	343,191	0.3989	3.13%
2007-08-09	0	0.480	0.495	0.500	0.480	0.510	850,000	424,100	0.4989	0.397	0.410	0.414	0.397	0.422	1,027,158	0.4129	-5.88%
2007-08-08	0	0.510	0.500	0.520	0.500	0.510	200,000	101,000	0.5050	0.422	0.414	0.430	0.414	0.422	241,684	0.4179	-5.56%
2007-08-07	0	0.540	0.530	0.540	0.500	0.550	780,000	414,620	0.5316	0.447	0.439	0.447	0.414	0.455	942,568	0.4399	-1.82%
2007-08-06	0	0.550	0.540	0.550	0.530	0.550	346,000	186,720	0.5397	0.455	0.447	0.455	0.439	0.455	418,114	0.4466	1.85%
2007-08-03	0	0.540	0.530	0.540	0.510	0.540	747,000	395,060	0.5289	0.447	0.439	0.447	0.422	0.447	902,690	0.4376	5.88%
2007-08-02	0	0.510	0.510	0.520	0.510	0.510	324,000	165,240	0.5100	0.422	0.422	0.430	0.422	0.422	391,528	0.4220	-3.77%
2007-08-01	0	0.530	0.530	0.540	0.510	0.540	330,000	174,900	0.5300	0.439	0.439	0.447	0.422	0.447	398,779	0.4386	0.00%
2007-07-31	0	0.530	0.500	0.530	0.480	0.530	1,262,125	652,960	0.5173	0.439	0.414	0.439	0.397	0.439	1,525,178	0.4281	1.92%
2007-07-30	0	0.520	0.510	0.520	0.510	0.530	450,000	236,100	0.5247	0.430	0.422	0.430	0.422	0.439	543,789	0.4342	4.00%
2007-07-27	0	0.500	0.500	0.510	0.500	0.550	1,180,000	603,100	0.5111	0.414	0.414	0.422	0.414	0.455	1,425,937	0.4230	-3.85%
2007-07-26	0	0.520	0.510	0.520	0.510	0.530	482,000	251,260	0.5213	0.430	0.422	0.430	0.422	0.439	582,459	0.4314	-1.89%
2007-07-25	0	0.530	0.520	0.530	0.510	0.550	242,000	125,100	0.5169	0.439	0.430	0.439	0.422	0.455	292,438	0.4278	0.00%
2007-07-24	0	0.530	0.530	0.550	0.520	0.550	530,000	281,000	0.5302	0.439	0.439	0.455	0.430	0.455	640,463	0.4387	1.92%
2007-07-23	0	0.520	0.520	0.540	0.520	0.520	10,000	5,200	0.5200	0.430	0.430	0.447	0.430	0.430	12,084	0.4303	0.00%
2007-07-20	0	0.520	0.520	0.550	0.520	0.560	210,000	114,480	0.5451	0.430	0.430	0.455	0.430	0.463	253,768	0.4511	-3.70%
2007-07-19	0	0.540	0.520	0.550	0.540	0.540	50,000	27,000	0.5400	0.447	0.430	0.455	0.447	0.447	60,421	0.4469	-3.57%
2007-07-18	0	0.560	0.540	0.560	0.540	0.560	116,000	63,740	0.5495	0.463	0.447	0.463	0.447	0.463	140,177	0.4547	5.66%
2007-07-17	0	0.530	0.530	0.560	0.530	0.550	300,000	163,000	0.5433	0.439	0.439	0.463	0.439	0.455	362,526	0.4496	0.00%
2007-07-16	0	0.530	0.530	0.550	0.530	0.530	111,000	58,800	0.5297	0.439	0.439	0.455	0.439	0.439	134,135	0.4384	-3.64%
2007-07-13	0	0.550	0.540	0.560	0.520	0.550	636,400	339,980	0.5342	0.455	0.447	0.463	0.430	0.455	769,039	0.4421	0.00%
2007-07-12	0	0.550	0.550	0.560	0.530	0.570	930,000	509,160	0.5475	0.455	0.455	0.463	0.439	0.472	1,123,831	0.4531	7.84%
2007-07-11	0	0.510	0.500	0.510	0.480	0.530	330,000	169,800	0.5145	0.422	0.414	0.422	0.397	0.439	398,779	0.4258	2.00%
2007-07-10	0	0.500	0.500	0.510	0.500	0.500	80,000	40,000	0.5000	0.414	0.414	0.422	0.414	0.414	96,674	0.4138	2.04%
2007-07-09	0	0.490	0.490	0.510	0.480	0.495	680,000	332,400	0.4888	0.405	0.405	0.422	0.397	0.410	821,726	0.4045	-3.92%
2007-07-06	0	0.510	0.510	0.520	0.500	0.520	230,000	118,260	0.5142	0.422	0.422	0.430	0.414	0.430	277,937	0.4255	0.00%
2007-07-05	0	0.510	0.510	0.520	0.480	0.540	434,000	217,120	0.5003	0.422	0.422	0.430	0.397	0.447	524,455	0.4140	4.08%
2007-07-04	0	0.490	0.490	0.530	0.490	0.530	186,000	94,140	0.5061	0.405	0.405	0.439	0.405	0.439	224,766	0.4188	-3.92%
2007-07-03	0	0.510	0.510	0.540	0.510	0.510	38,000	19,380	0.5100	0.422	0.422	0.447	0.422	0.422	45,920	0.4220	2.00%
2007-06-29	0	0.500	0.500	0.530	0.460	0.510	109,600	54,740	0.4995	0.414	0.414	0.439	0.381	0.422	132,443	0.4133	-1.96%
2007-06-28	0	0.510	0.510	0.530	0.490	0.530	429,000	221,960	0.5174	0.422	0.422	0.439	0.405	0.439	518,413	0.4282	-3.77%
2007-06-27	0	0.530	0.510	0.530	0.530	0.560	330,000	177,800	0.5388	0.439	0.422	0.439	0.439	0.463	398,779	0.4459	-1.85%
2007-06-26	0	0.540	0.530	0.540	0.520	0.540	272,000	146,340	0.5380	0.447	0.439	0.447	0.430	0.447	328,690	0.4452	0.00%
2007-06-25	0	0.540	0.540	0.560	0.530	0.580	176,000	95,280	0.5414	0.447	0.447	0.463	0.439	0.480	212,682	0.4480	-3.57%
2007-06-22	0	0.560	0.580	0.590	-	-	0	0	-	0.463	0.480	0.488	-	-	0	-	0.00%
2007-06-21	0	0.560	0.550	0.560	0.530	0.560	242,000	132,780	0.5487	0.463	0.455	0.463	0.439	0.463	292,438	0.4540	0.00%
2007-06-20	0	0.560	0.560	0.580	0.550	0.560	12,000	6,700	0.5583	0.463	0.463	0.480	0.455	0.463	14,501	0.4620	1.82%
2007-06-18	0	0.550	0.550	0.580	0.550	0.560	766,000	422,500	0.5516	0.455	0.455	0.480	0.455	0.463	925,650	0.4564	-3.51%
2007-06-15	0	0.570	0.560	0.570	0.540	0.590	1,070,000	612,360	0.5723	0.472	0.463	0.472	0.447	0.488	1,293,010	0.4736	-6.56%
2007-06-14	0	0.610	0.500	0.610	0.610	0.680	444,000	278,040	0.6262	0.505	0.414	0.505	0.505	0.563	536,539	0.5182	-4.69%
2007-06-13	0	0.640	0.620	0.650	0.610	0.710	2,452,000	1,621,460	0.6613	0.530	0.513	0.538	0.505	0.588	2,963,048	0.5472	0.00%
2007-06-12	0	0.640	0.630	0.640	0.530	0.640	4,762,000	2,893,130	0.6075	0.530	0.521	0.530	0.439	0.530	5,754,500	0.5028	20.75%
2007-06-11	0	0.530	0.500	0.530	0.520	0.530	802,000	420,840	0.5247	0.439	0.414	0.439	0.430	0.439	969,153	0.4342	1.92%
2007-06-08	0	0.520	0.510	0.520	0.500	0.540	960,000	503,580	0.5246	0.430	0.422	0.430	0.414	0.447	1,160,084	0.4341	0.00%
2007-06-07	0	0.520	0.510	0.530	0.495	0.540	1,755,455	909,691	0.5182	0.430	0.422	0.439	0.410	0.447	2,121,328	0.4288	7.22%
2007-06-06	0	0.485	0.485	0.495	0.470	0.485	200,000	96,250	0.4813	0.401	0.401	0.410	0.389	0.401	241,684	0.3982	-1.02%
2007-06-05	0	0.490	0.480	0.495	0.470	0.500	820,000	403,400	0.4920	0.405	0.397	0.410	0.389	0.414	990,905	0.4071	2.08%
2007-06-04	0	0.480	0.475	0.500	0.465	0.480	641,000	303,550	0.4736	0.397	0.393	0.414	0.385	0.397	774,598	0.3919	-3.03%
2007-06-01	0	0.495	0.490	0.495	0.455	0.500	598,000	291,670	0.4877	0.410	0.405	0.410	0.377	0.414	722,636	0.4036	5.32%
2007-05-31	0	0.470	0.470	0.495	0.460	0.510	1,090,000	524,330	0.4810	0.389	0.389	0.410	0.381	0.422	1,317,179	0.3981	2.17%
2007-05-30	0	0.475	0.475	0.500	0.475	0.520	648,000	310,300	0.4789	0.381	0.381	0.401	0.381	0.417	808,591	0.3838	-5.00%
2007-05-29	0	0.500	0.500	0.520	0.490	0.510	712,000	355,040	0.4987	0.401	0.401	0.417	0.393	0.409	888,452	0.3996	-9.09%
2007-05-28	0	0.550	0.530	0.560	0.500	0.550	566,000	302,160	0.5339	0.441	0.425	0.449	0.401	0.441	706,269	0.4278	1.85%
2007-05-25	0	0.540	0.520	0.540	0.480	0.540	106,400	55,552	0.5221	0.433	0.417	0.433	0.385	0.433	132,769	0.4184	0.00%
2007-05-23	0	0.540	0.540	0.550	0.510	0.510	180,000	91,800	0.5100	0.433	0.433	0.441	0.409	0.409	224,609	0.4087	-1.82%
2007-05-22	0	0.550	0.520	0.550	0.500	0.550	222,000	118,920	0.5357	0.441	0.417	0.441	0.401	0.441	277,017	0.4293	3.77%
2007-05-21	0	0.530	0.530	0.560	0.500	0.500	2,000	1,000	0.5000	0.425	0.425	0.449	0.401	0.401	2,496	0.4007	-3.64%
2007-05-18	0	0.550	0.530	0.570	0.500	0.650	222,000	116,800	0.5261	0.441	0.425	0.457	0.401	0.521	277,017	0.4216	0.00%
2007-05-17	0	0.550	0.540	0.560	0.530	0.550	390,000	212,500	0.5449	0.441	0.433	0.449	0.425	0.441	486,652	0.4367	3.77%
2007-05-16	0	0.530	0.530	0.540	0.520	0.550	588,000	313,140	0.5326	0.425	0.425	0.433	0.417	0.441	733,722	0.4268	6.00%
2007-05-15	0	0.500	0.500	0.520	0.495	0.580	242,259	127,458	0.5261	0.401	0.401	0.417	0.397	0.465	302,297	0.4216	-13.79%
2007-05-14	0	0.580	0.550	0.580	0.550	0.600	1,072,000	595,960	0.5559	0.465	0.441	0.465	0.441	0.481	1,337,669	0.4455	7.41%
2007-05-11	0	0.540	0.540	0.550	0.520	0.590	3,064,400	1,704,404	0.5562	0.433	0.433	0.441	0.417	0.473	3,823,837	0.4457	1.89%
2007-05-10	0	0.530	0.530	0.540	0.480	0.530	2,697,000	1,363,950	0.5057	0.425	0.425	0.433	0.385	0.425	3,365,386	0.4053	7.07%
2007-05-09	0	0.495	0.485	0.500	0.430	0.495	3,971,000	1,841,530	0.4637	0.397	0.389	0.401	0.345	0.397	4,955,116	0.3716	16.47%
2007-05-08	0	0.425	0.425	0.430	0.410	0.430	1,166,000	495,510	0.4250	0.341	0.341	0.345	0.329	0.345	1,454,965	0.3406	-2.30%
2007-05-07	0	0.435	0.420	0.445	0.400	0.440	2,427,000	1,007,230	0.4150	0.349	0.337	0.357	0.321	0.353	3,028,473	0.3326	11.54%
2007-05-04	0	0.390	0.385	0.400	0.385	0.400	924,000	359,390	0.3890	0.313	0.309	0.321	0.309	0.321	1,152,991	0.3117	1.30%
2007-05-03	0	0.385	0.385	0.390	0.385	0.390	450,000	174,250	0.3872	0.309	0.309	0.313	0.309	0.313	561,522	0.3103	-2.53%
2007-05-02	0	0.395	0.385	0.400	0.385	0.395	782,000	303,520	0.3881	0.317	0.309	0.321	0.309	0.317	975,800	0.3110	0.00%
2007-04-30	0	0.395	0.385	0.395	0.385	0.395	1,382,000	535,420	0.3874	0.317	0.309	0.317	0.309	0.317	1,724,495	0.3105	2.60%
2007-04-27	0	0.385	0.385	0.395	0.385	0.420	734,000	284,280	0.3873	0.309	0.309	0.317	0.309	0.337	915,904	0.3104	0.00%
2007-04-26	0	0.385	0.385	0.395	0.385	0.385	1,054,000	405,790	0.3850	0.309	0.309	0.317	0.309	0.309	1,315,208	0.3085	0.00%
2007-04-25	0	0.385	0.385	0.395	0.380	0.395	854,000	327,740	0.3838	0.309	0.309	0.317	0.305	0.317	1,065,643	0.3076	-3.75%
2007-04-24	0	0.400	0.385	0.400	0.355	0.440	2,526,400	1,021,218	0.4042	0.321	0.309	0.321	0.284	0.353	3,152,507	0.3239	5.26%
2007-04-23	0	0.380	0.360	0.380	0.350	0.380	810,000	305,150	0.3767	0.305	0.289	0.305	0.280	0.305	1,010,739	0.3019	7.04%
2007-04-20	0	0.355	0.355	0.365	0.350	0.355	190,000	66,900	0.3521	0.284	0.284	0.293	0.280	0.284	237,087	0.2822	1.43%
2007-04-19	0	0.350	0.350	0.365	0.350	0.370	534,000	191,530	0.3587	0.280	0.280	0.293	0.280	0.297	666,339	0.2874	-6.67%
2007-04-18	0	0.375	0.355	0.375	0.360	0.375	30,000	10,920	0.3640	0.301	0.284	0.301	0.289	0.301	37,435	0.2917	7.14%
2007-04-17	0	0.350	0.350	0.365	0.350	0.375	636,000	231,000	0.3632	0.280	0.280	0.293	0.280	0.301	793,617	0.2911	-2.78%
2007-04-16	0	0.360	0.360	0.380	0.360	0.375	500,000	182,850	0.3657	0.289	0.289	0.305	0.289	0.301	623,913	0.2931	-4.00%
2007-04-13	0	0.375	0.375	0.385	0.375	0.420	2,370,501	912,793	0.3851	0.301	0.301	0.309	0.301	0.337	2,957,972	0.3086	0.00%
2007-04-12	0	0.375	0.365	0.375	0.330	0.380	4,194,000	1,519,510	0.3623	0.301	0.293	0.301	0.264	0.305	5,233,381	0.2903	13.64%
2007-04-11	0	0.330	0.330	0.345	0.330	0.330	200,000	66,000	0.3300	0.264	0.264	0.276	0.264	0.264	249,565	0.2645	-1.49%
2007-04-10	0	0.335	0.335	0.345	0.335	0.340	166,000	56,260	0.3389	0.268	0.268	0.276	0.268	0.272	207,139	0.2716	-2.90%
2007-04-04	0	0.345	0.325	0.345	0.320	0.350	208,000	67,000	0.3221	0.276	0.260	0.276	0.256	0.280	259,548	0.2581	4.55%
2007-04-03	0	0.330	0.325	0.345	-	-	0	0	-	0.264	0.260	0.276	-	-	0	-	0.00%
2007-04-02	0	0.330	0.330	0.350	0.325	0.345	580,000	191,660	0.3304	0.264	0.264	0.280	0.260	0.276	723,739	0.2648	1.54%
2007-03-30	0	0.325	0.325	0.345	0.320	0.325	300,000	96,500	0.3217	0.260	0.260	0.276	0.256	0.260	374,348	0.2578	1.56%
2007-03-29	0	0.320	0.320	0.340	0.320	0.320	28,000	8,960	0.3200	0.256	0.256	0.272	0.256	0.256	34,939	0.2564	0.00%
2007-03-28	0	0.320	0.320	0.355	0.315	0.330	981,800	311,682	0.3175	0.256	0.256	0.284	0.252	0.264	1,225,115	0.2544	-1.54%
2007-03-27	0	0.325	0.325	0.330	0.325	0.350	2,888,000	986,900	0.3417	0.260	0.260	0.264	0.260	0.280	3,603,721	0.2739	0.00%
2007-03-26	0	0.325	0.325	0.335	0.320	0.330	512,000	166,840	0.3259	0.260	0.260	0.268	0.256	0.264	638,887	0.2611	-1.52%
2007-03-23	0	0.330	0.325	0.350	0.320	0.330	700,000	230,000	0.3286	0.264	0.260	0.280	0.256	0.264	873,478	0.2633	3.13%
2007-03-22	0	0.320	0.320	0.350	0.310	0.310	18,000	5,580	0.3100	0.256	0.256	0.280	0.248	0.248	22,461	0.2484	-8.57%
2007-03-21	0	0.350	0.310	0.350	-	-	0	0	-	0.280	0.248	0.280	-	-	0	-	0.00%
2007-03-20	0	0.350	0.320	0.350	0.350	0.350	64,000	22,400	0.3500	0.280	0.256	0.280	0.280	0.280	79,861	0.2805	6.06%
2007-03-19	0	0.330	0.330	0.345	0.330	0.330	100,000	33,000	0.3300	0.264	0.264	0.276	0.264	0.264	124,783	0.2645	0.00%
2007-03-16	0	0.330	0.320	0.330	0.330	0.330	132,000	43,560	0.3300	0.264	0.256	0.264	0.264	0.264	164,713	0.2645	1.54%
2007-03-15	0	0.325	0.325	0.345	0.320	0.325	150,000	48,500	0.3233	0.260	0.260	0.276	0.256	0.260	187,174	0.2591	-7.14%
2007-03-14	0	0.350	0.300	0.350	-	-	0	0	-	0.280	0.240	0.280	-	-	0	-	0.00%
2007-03-13	0	0.350	0.310	0.355	-	-	0	0	-	0.280	0.248	0.284	-	-	0	-	0.00%
2007-03-12	0	0.350	0.310	0.350	0.320	0.350	82,000	26,300	0.3207	0.280	0.248	0.280	0.256	0.280	102,322	0.2570	9.38%
2007-03-09	0	0.320	0.320	0.330	0.320	0.340	210,000	69,570	0.3313	0.256	0.256	0.264	0.256	0.272	262,043	0.2655	-1.54%
2007-03-08	0	0.325	0.325	0.340	-	-	0	0	-	0.260	0.260	0.272	-	-	0	-	3.17%
2007-03-07	0	0.315	0.315	0.340	0.315	0.315	20,852	6,564	0.3148	0.252	0.252	0.272	0.252	0.252	26,020	0.2523	1.61%
2007-03-06	0	0.310	0.310	0.340	0.305	0.355	82,000	25,510	0.3111	0.248	0.248	0.272	0.244	0.284	102,322	0.2493	-16.22%
2007-03-05	0	0.370	0.370	0.380	0.295	0.305	310,000	93,950	0.3031	0.297	0.297	0.305	0.236	0.244	386,826	0.2429	13.85%
2007-03-02	0	0.325	0.320	0.350	-	-	0	0	-	0.260	0.256	0.280	-	-	0	-	0.00%
2007-03-01	0	0.325	0.325	0.360	0.320	0.320	20,000	6,400	0.3200	0.260	0.260	0.289	0.256	0.256	24,957	0.2564	-2.99%
2007-02-28	0	0.335	0.315	0.340	0.335	0.335	60,000	20,100	0.3350	0.268	0.252	0.272	0.268	0.268	74,870	0.2685	-1.47%
2007-02-27	0	0.340	0.335	0.345	0.340	0.340	200,000	68,000	0.3400	0.272	0.268	0.276	0.272	0.272	249,565	0.2725	1.49%
2007-02-26	0	0.335	0.335	0.350	0.335	0.345	205,000	69,480	0.3389	0.268	0.268	0.280	0.268	0.276	255,804	0.2716	-4.29%
2007-02-23	0	0.350	0.345	0.355	0.350	0.350	96,000	33,600	0.3500	0.280	0.276	0.284	0.280	0.280	119,791	0.2805	0.00%
2007-02-22	0	0.350	0.350	0.355	0.340	0.350	10,586	3,629	0.3428	0.280	0.280	0.284	0.272	0.280	13,209	0.2747	-1.41%
2007-02-21	0	0.355	0.340	0.355	0.355	0.355	20,000	7,100	0.3550	0.284	0.272	0.284	0.284	0.284	24,957	0.2845	0.00%
2007-02-16	0	0.355	0.345	0.360	0.330	0.370	580,000	199,950	0.3447	0.284	0.276	0.289	0.264	0.297	723,739	0.2763	5.97%
2007-02-15	0	0.335	0.335	0.350	0.335	0.370	438,000	150,360	0.3433	0.268	0.268	0.280	0.268	0.297	546,548	0.2751	1.52%
2007-02-14	0	0.330	0.330	0.340	0.330	0.335	260,000	85,900	0.3304	0.264	0.264	0.272	0.264	0.268	324,435	0.2648	-1.49%
2007-02-13	0	0.335	0.335	0.340	0.335	0.335	410,000	137,350	0.3350	0.268	0.268	0.272	0.268	0.268	511,609	0.2685	0.00%
2007-02-12	0	0.335	0.335	0.350	0.335	0.335	186,000	62,310	0.3350	0.268	0.268	0.280	0.268	0.268	232,096	0.2685	0.00%
2007-02-09	0	0.335	0.330	0.345	0.335	0.345	190,000	64,350	0.3387	0.268	0.264	0.276	0.268	0.276	237,087	0.2714	-2.90%
2007-02-08	0	0.345	0.345	0.350	0.330	0.345	1,062,000	355,000	0.3343	0.276	0.276	0.280	0.264	0.276	1,325,191	0.2679	11.29%
2007-02-07	0	0.310	0.310	0.335	-	-	0	0	-	0.248	0.248	0.268	-	-	0	-	0.00%
2007-02-06	0	0.310	0.310	0.330	-	-	0	0	-	0.248	0.248	0.264	-	-	0	-	0.00%
2007-02-05	0	0.310	0.310	0.320	0.310	0.310	10,000	3,100	0.3100	0.248	0.248	0.256	0.248	0.248	12,478	0.2484	0.00%
2007-02-02	0	0.310	0.310	0.330	0.305	0.310	834,000	255,530	0.3064	0.248	0.248	0.264	0.244	0.248	1,040,687	0.2455	1.64%
2007-02-01	0	0.305	0.305	0.310	0.305	0.305	101,000	30,790	0.3049	0.244	0.244	0.248	0.244	0.244	126,030	0.2443	-1.61%
2007-01-31	0	0.310	0.310	0.335	0.310	0.315	260,000	81,400	0.3131	0.248	0.248	0.268	0.248	0.252	324,435	0.2509	0.00%
2007-01-30	0	0.310	0.310	0.320	-	-	0	0	-	0.248	0.248	0.256	-	-	0	-	0.00%
2007-01-29	0	0.310	0.310	0.320	-	-	200,000	64,000	0.3200	0.248	0.248	0.256	-	-	249,565	0.2564	0.00%
2007-01-26	0	0.310	0.305	0.345	-	-	0	0	-	0.248	0.244	0.276	-	-	0	-	0.00%
2007-01-25	0	0.310	0.310	0.345	-	-	0	0	-	0.248	0.248	0.276	-	-	0	-	0.00%
2007-01-24	0	0.310	0.310	0.330	-	-	0	0	-	0.248	0.248	0.264	-	-	0	-	0.00%
2007-01-23	0	0.310	0.305	0.330	0.310	0.310	120,000	37,200	0.3100	0.248	0.244	0.264	0.248	0.248	149,739	0.2484	-6.06%
2007-01-22	0	0.330	0.315	0.330	-	-	0	0	-	0.264	0.252	0.264	-	-	0	-	0.00%
2007-01-19	0	0.330	0.315	0.330	-	-	0	0	-	0.264	0.252	0.264	-	-	0	-	0.00%
2007-01-18	0	0.330	0.315	0.330	0.320	0.330	294,000	94,320	0.3208	0.264	0.252	0.264	0.256	0.264	366,861	0.2571	3.13%
2007-01-17	0	0.320	0.320	0.330	0.320	0.320	700,000	224,000	0.3200	0.256	0.256	0.264	0.256	0.256	873,478	0.2564	0.00%
2007-01-16	0	0.320	0.305	0.330	0.310	0.310	200,000	62,000	0.3100	0.256	0.244	0.264	0.248	0.248	249,565	0.2484	0.00%
2007-01-15	0	0.320	0.310	0.320	0.310	0.330	410,000	129,300	0.3154	0.256	0.248	0.256	0.248	0.264	511,609	0.2527	-1.54%
2007-01-12	0	0.325	0.315	0.330	-	-	0	0	-	0.260	0.252	0.264	-	-	0	-	0.00%
2007-01-11	0	0.325	0.315	0.335	0.315	0.325	36,400	11,504	0.3160	0.260	0.252	0.268	0.252	0.260	45,421	0.2533	4.84%
2007-01-10	0	0.310	0.310	0.350	0.310	0.310	20,000	6,200	0.3100	0.248	0.248	0.280	0.248	0.248	24,957	0.2484	-1.59%
2007-01-09	0	0.315	0.315	0.350	0.315	0.315	50,000	15,750	0.3150	0.252	0.252	0.280	0.252	0.252	62,391	0.2524	0.00%
2007-01-08	0	0.315	0.305	0.350	-	-	0	0	-	0.252	0.244	0.280	-	-	0	-	0.00%
2007-01-05	0	0.315	0.315	0.345	0.305	0.305	88,000	26,840	0.3050	0.252	0.252	0.276	0.244	0.244	109,809	0.2444	1.61%
2007-01-04	0	0.310	0.310	0.330	0.310	0.310	152,000	47,420	0.3120	0.248	0.248	0.264	0.248	0.248	189,670	0.2500	-1.59%
2007-01-03	0	0.315	0.340	0.345	-	-	0	0	-	0.252	0.272	0.276	-	-	0	-	0.00%
2007-01-02	0	0.315	0.345	0.350	0.300	0.315	695,000	212,115	0.3052	0.252	0.276	0.280	0.240	0.252	867,239	0.2446	-5.97%
2006-12-29	0	0.335	0.300	0.350	0.335	0.335	94,000	31,490	0.3350	0.268	0.240	0.280	0.268	0.268	117,296	0.2685	0.00%
2006-12-28	0	0.335	0.300	0.350	-	-	0	0	-	0.268	0.240	0.280	-	-	0	-	0.00%
2006-12-27	0	0.335	0.335	0.340	0.310	0.310	200,000	62,000	0.3100	0.268	0.268	0.272	0.248	0.248	249,565	0.2484	4.69%
2006-12-22	0	0.320	0.320	0.330	0.310	0.320	30,000	9,400	0.3133	0.256	0.256	0.264	0.248	0.256	37,435	0.2511	0.00%
2006-12-21	0	0.320	0.320	0.350	0.310	0.310	20,000	6,200	0.3100	0.256	0.256	0.280	0.248	0.248	24,957	0.2484	-8.57%
2006-12-20	0	0.350	0.320	0.350	0.310	0.350	340,000	115,400	0.3394	0.280	0.256	0.280	0.248	0.280	424,261	0.2720	4.48%
2006-12-19	0	0.335	0.375	0.380	-	-	0	0	-	0.268	0.301	0.305	-	-	0	-	0.00%
2006-12-18	0	0.335	0.310	0.335	-	-	0	0	-	0.268	0.248	0.268	-	-	0	-	0.00%
2006-12-15	0	0.335	0.310	0.335	-	-	0	0	-	0.268	0.248	0.268	-	-	0	-	-1.47%
2006-12-14	0	0.340	0.340	0.345	-	-	0	0	-	0.272	0.272	0.276	-	-	0	-	4.62%
2006-12-13	0	0.325	0.325	0.330	0.310	0.320	300,000	95,000	0.3167	0.260	0.260	0.264	0.248	0.256	374,348	0.2538	1.56%
2006-12-12	0	0.320	0.315	0.360	-	-	0	0	-	0.256	0.252	0.289	-	-	0	-	0.00%
2006-12-11	0	0.320	0.315	0.345	-	-	0	0	-	0.256	0.252	0.276	-	-	0	-	0.00%
2006-12-08	0	0.320	0.315	0.350	-	-	0	0	-	0.256	0.252	0.280	-	-	0	-	0.00%
2006-12-07	0	0.320	0.320	0.340	0.310	0.315	182,000	58,520	0.3215	0.256	0.256	0.272	0.248	0.252	227,104	0.2577	-1.54%
2006-12-06	0	0.325	0.325	0.335	0.325	0.325	6,000	1,950	0.3250	0.260	0.260	0.268	0.260	0.260	7,487	0.2605	-2.99%
2006-12-05	0	0.335	0.320	0.335	0.320	0.335	180,000	59,550	0.3308	0.268	0.256	0.268	0.256	0.268	224,609	0.2651	4.69%
2006-12-04	0	0.320	0.320	0.345	0.315	0.320	202,000	64,240	0.3180	0.256	0.256	0.276	0.252	0.256	252,061	0.2549	-1.54%
2006-12-01	0	0.325	0.320	0.345	0.325	0.325	10,000	3,250	0.3250	0.260	0.256	0.276	0.260	0.260	12,478	0.2605	0.00%
2006-11-30	0	0.325	0.325	0.345	0.320	0.325	581,000	185,970	0.3201	0.260	0.260	0.276	0.256	0.260	724,987	0.2565	1.56%
2006-11-29	0	0.320	0.320	0.340	-	-	0	0	-	0.256	0.256	0.272	-	-	0	-	0.00%
2006-11-28	0	0.320	0.315	0.360	0.320	0.320	100,000	32,000	0.3200	0.256	0.252	0.289	0.256	0.256	124,783	0.2564	-3.03%
2006-11-27	0	0.330	0.330	0.350	-	-	0	0	-	0.264	0.264	0.280	-	-	0	-	0.00%
2006-11-24	0	0.330	0.330	0.360	0.320	0.320	20,000	6,400	0.3200	0.264	0.264	0.289	0.256	0.256	24,957	0.2564	1.54%
2006-11-23	0	0.325	0.325	0.360	0.320	0.330	82,200	26,502	0.3224	0.260	0.260	0.289	0.256	0.264	102,571	0.2584	-1.52%
2006-11-22	0	0.330	0.320	0.340	0.330	0.330	100,000	33,000	0.3300	0.264	0.256	0.272	0.264	0.264	124,783	0.2645	0.00%
2006-11-21	0	0.330	0.330	0.345	0.330	0.330	34,000	11,220	0.3300	0.264	0.264	0.276	0.264	0.264	42,426	0.2645	0.00%
2006-11-20	0	0.330	0.320	0.350	0.330	0.330	320,000	105,600	0.3300	0.264	0.256	0.280	0.264	0.264	399,304	0.2645	-1.49%
2006-11-17	0	0.335	0.335	0.340	0.320	0.335	210,000	67,350	0.3207	0.268	0.268	0.272	0.256	0.268	262,043	0.2570	0.00%
2006-11-16	0	0.335	0.335	0.350	0.335	0.335	60,000	20,100	0.3350	0.268	0.268	0.280	0.268	0.268	74,870	0.2685	0.00%
2006-11-15	0	0.335	0.335	0.360	0.330	0.340	283,200	95,124	0.3359	0.268	0.268	0.289	0.264	0.272	353,384	0.2692	-2.90%
2006-11-14	0	0.345	0.335	0.345	0.330	0.345	230,000	78,600	0.3417	0.276	0.268	0.276	0.264	0.276	287,000	0.2739	2.99%
2006-11-13	0	0.335	0.335	0.355	0.335	0.335	390,000	130,650	0.3350	0.268	0.268	0.284	0.268	0.268	486,652	0.2685	0.00%
2006-11-10	0	0.335	0.335	0.345	-	-	0	0	-	0.268	0.268	0.276	-	-	0	-	0.00%
2006-11-09	0	0.335	0.335	0.345	0.335	0.335	64,400	21,564	0.3348	0.268	0.268	0.276	0.268	0.268	80,360	0.2683	0.00%
2006-11-08	0	0.335	0.330	0.345	0.335	0.340	260,000	87,200	0.3354	0.268	0.264	0.276	0.268	0.272	324,435	0.2688	-1.47%
2006-11-07	0	0.340	0.335	0.345	0.320	0.350	758,000	259,770	0.3427	0.272	0.268	0.276	0.256	0.280	945,852	0.2746	3.03%
2006-11-06	0	0.330	0.330	0.345	0.320	0.330	46,000	15,140	0.3291	0.264	0.264	0.276	0.256	0.264	57,400	0.2638	0.00%
2006-11-03	0	0.330	0.330	0.360	0.330	0.330	200,000	66,000	0.3300	0.264	0.264	0.289	0.264	0.264	249,565	0.2645	-2.94%
2006-11-02	0	0.340	0.335	0.350	0.330	0.340	436,000	145,170	0.3330	0.272	0.268	0.280	0.264	0.272	544,052	0.2668	1.49%
2006-11-01	0	0.335	0.330	0.350	0.335	0.335	200,000	67,000	0.3350	0.268	0.264	0.280	0.268	0.268	249,565	0.2685	0.00%
2006-10-31	0	0.335	0.335	0.360	0.335	0.335	6,000	2,010	0.3350	0.268	0.268	0.289	0.268	0.268	7,487	0.2685	0.00%
2006-10-27	0	0.335	0.335	0.360	0.335	0.335	70,000	23,450	0.3350	0.268	0.268	0.289	0.268	0.268	87,348	0.2685	-2.90%
2006-10-26	0	0.345	0.345	0.360	0.345	0.345	10,000	3,450	0.3450	0.276	0.276	0.289	0.276	0.276	12,478	0.2765	1.47%
2006-10-25	0	0.340	0.335	0.380	0.340	0.340	120,000	40,800	0.3400	0.272	0.268	0.305	0.272	0.272	149,739	0.2725	-4.23%
2006-10-24	0	0.355	0.340	0.355	-	-	0	0	-	0.284	0.272	0.284	-	-	0	-	-1.39%
2006-10-23	0	0.360	0.335	0.360	-	-	0	0	-	0.289	0.268	0.289	-	-	0	-	0.00%
2006-10-20	0	0.360	0.345	0.370	0.345	0.360	150,000	52,500	0.3500	0.289	0.276	0.297	0.276	0.289	187,174	0.2805	5.88%
2006-10-19	0	0.340	0.330	0.355	0.330	0.340	257,778	85,560	0.3319	0.272	0.264	0.284	0.264	0.272	321,662	0.2660	-5.56%
2006-10-18	0	0.360	0.340	0.360	0.340	0.360	390,000	135,380	0.3471	0.289	0.272	0.289	0.272	0.289	486,652	0.2782	9.09%
2006-10-17	0	0.330	0.330	0.345	0.320	0.320	4,400	1,402	0.3186	0.264	0.264	0.276	0.256	0.256	5,490	0.2554	-1.49%
2006-10-16	0	0.335	0.335	0.355	0.325	0.335	126,000	42,190	0.3348	0.268	0.268	0.284	0.260	0.268	157,226	0.2683	0.00%
2006-10-13	0	0.335	0.335	0.350	0.325	0.345	136,000	45,940	0.3378	0.268	0.268	0.280	0.260	0.276	169,704	0.2707	-1.47%
2006-10-12	0	0.340	0.340	0.360	0.340	0.340	166,000	56,440	0.3400	0.272	0.272	0.289	0.272	0.272	207,139	0.2725	-5.56%
2006-10-11	0	0.360	0.335	0.360	0.360	0.360	38,000	13,680	0.3600	0.289	0.268	0.289	0.289	0.289	47,417	0.2885	-1.37%
2006-10-10	0	0.365	0.350	0.370	-	-	0	0	-	0.293	0.280	0.297	-	-	0	-	0.00%
2006-10-09	0	0.365	0.345	0.370	-	-	0	0	-	0.293	0.276	0.297	-	-	0	-	0.00%
2006-10-06	0	0.365	0.365	0.370	0.350	0.365	248,000	90,150	0.3635	0.293	0.293	0.297	0.280	0.293	309,461	0.2913	-1.35%
2006-10-05	0	0.370	0.360	0.370	0.360	0.370	57,400	21,053	0.3668	0.297	0.289	0.297	0.289	0.297	71,625	0.2939	1.37%
2006-10-04	0	0.365	0.360	0.380	0.365	0.385	350,000	129,350	0.3696	0.293	0.289	0.305	0.293	0.309	436,739	0.2962	-5.19%
2006-10-03	0	0.385	0.365	0.390	0.365	0.385	146,000	55,290	0.3787	0.309	0.293	0.313	0.293	0.309	182,183	0.3035	0.00%
2006-09-29	0	0.385	0.365	0.385	0.380	0.385	632,000	242,620	0.3839	0.309	0.293	0.309	0.305	0.309	788,626	0.3076	1.32%
2006-09-28	0	0.380	0.375	0.380	0.370	0.385	368,000	138,280	0.3758	0.305	0.301	0.305	0.297	0.309	459,200	0.3011	2.70%
2006-09-27	0	0.370	0.350	0.370	0.345	0.370	388,000	137,810	0.3552	0.297	0.280	0.297	0.276	0.297	484,156	0.2846	7.25%
2006-09-26	0	0.345	0.340	0.350	0.340	0.345	380,000	129,800	0.3416	0.276	0.272	0.280	0.272	0.276	474,174	0.2737	-1.43%
2006-09-25	0	0.350	0.350	0.355	0.335	0.350	300,000	102,750	0.3425	0.280	0.280	0.284	0.268	0.280	374,348	0.2745	4.48%
2006-09-22	0	0.335	0.335	0.350	0.335	0.335	76,200	25,523	0.3349	0.268	0.268	0.280	0.268	0.268	95,084	0.2684	-4.29%
2006-09-21	0	0.350	0.345	0.360	0.350	0.365	288,000	103,030	0.3577	0.280	0.276	0.289	0.280	0.293	359,374	0.2867	-2.78%
2006-09-20	0	0.360	0.350	0.365	0.340	0.365	266,000	94,640	0.3558	0.289	0.280	0.293	0.272	0.293	331,922	0.2851	2.86%
2006-09-19	0	0.350	0.345	0.350	0.350	0.355	316,000	110,850	0.3508	0.280	0.276	0.280	0.280	0.284	394,313	0.2811	1.45%
2006-09-18	0	0.345	0.345	0.360	0.340	0.370	894,000	314,130	0.3514	0.276	0.276	0.289	0.272	0.297	1,115,556	0.2816	-4.17%
2006-09-15	0	0.360	0.355	0.360	0.350	0.385	2,014,000	723,950	0.3595	0.289	0.284	0.289	0.280	0.309	2,513,121	0.2881	-6.49%
2006-09-14	0	0.385	0.380	0.390	0.345	0.430	8,354,600	3,300,644	0.3951	0.309	0.305	0.313	0.276	0.345	10,425,085	0.3166	13.24%
2006-09-13	0	0.340	0.330	0.345	0.325	0.340	40,000	13,300	0.3325	0.272	0.264	0.276	0.260	0.272	49,913	0.2665	0.00%
2006-09-12	0	0.340	0.330	0.345	0.340	0.340	100,000	34,000	0.3400	0.272	0.264	0.276	0.272	0.272	124,783	0.2725	-2.86%
2006-09-11	0	0.350	0.335	0.350	-	-	0	0	-	0.280	0.268	0.280	-	-	0	-	0.00%
2006-09-08	0	0.350	0.335	0.350	-	-	0	0	-	0.280	0.268	0.280	-	-	0	-	0.00%
2006-09-07	0	0.350	0.330	0.355	0.350	0.350	100,000	35,000	0.3500	0.280	0.264	0.284	0.280	0.280	124,783	0.2805	2.94%
2006-09-06	0	0.340	0.330	0.350	0.330	0.340	80,000	26,460	0.3308	0.272	0.264	0.280	0.264	0.272	99,826	0.2651	-2.86%
2006-09-05	0	0.350	0.325	0.350	0.350	0.350	30,000	10,500	0.3500	0.280	0.260	0.280	0.280	0.280	37,435	0.2805	0.00%
2006-09-04	0	0.350	0.330	0.350	0.340	0.350	186,000	64,100	0.3446	0.280	0.264	0.280	0.272	0.280	232,096	0.2762	6.06%
2006-09-01	0	0.330	0.325	0.350	0.320	0.330	600,000	195,500	0.3258	0.264	0.260	0.280	0.256	0.264	748,695	0.2611	3.13%
2006-08-31	0	0.320	0.320	0.350	-	-	0	0	-	0.256	0.256	0.280	-	-	0	-	0.00%
2006-08-30	0	0.320	0.320	0.350	0.320	0.330	102,000	32,660	0.3202	0.256	0.256	0.280	0.256	0.264	127,278	0.2566	-3.03%
2006-08-29	0	0.330	0.330	0.350	0.330	0.335	42,200	13,972	0.3311	0.264	0.264	0.280	0.264	0.268	52,658	0.2653	-9.59%
2006-08-28	0	0.365	0.365	0.370	0.320	0.320	37,600	12,000	0.3191	0.293	0.293	0.297	0.256	0.256	46,918	0.2558	5.80%
2006-08-25	0	0.345	0.320	0.365	-	-	0	0	-	0.276	0.256	0.293	-	-	0	-	0.00%
2006-08-24	0	0.345	0.320	0.365	-	-	0	0	-	0.276	0.256	0.293	-	-	0	-	0.00%
2006-08-23	0	0.345	0.325	0.370	0.345	0.345	114,600	39,510	0.3448	0.276	0.260	0.297	0.276	0.276	143,001	0.2763	0.00%
2006-08-22	0	0.345	0.310	0.350	-	-	0	0	-	0.276	0.248	0.280	-	-	0	-	0.00%
2006-08-21	0	0.345	0.315	0.350	-	-	0	0	-	0.276	0.252	0.280	-	-	0	-	0.00%
2006-08-18	0	0.345	0.345	0.350	-	-	0	0	-	0.276	0.276	0.280	-	-	0	-	9.52%
2006-08-17	0	0.315	0.315	0.360	0.315	0.350	250,000	80,500	0.3220	0.252	0.252	0.289	0.252	0.280	311,956	0.2580	-8.70%
2006-08-16	0	0.345	0.320	0.345	-	-	0	0	-	0.276	0.256	0.276	-	-	0	-	-6.76%
2006-08-15	0	0.370	0.320	0.370	-	-	0	0	-	0.297	0.256	0.297	-	-	0	-	-2.63%
2006-08-14	0	0.380	0.380	0.385	0.300	0.300	10,000	3,000	0.3000	0.305	0.305	0.309	0.240	0.240	12,478	0.2404	11.76%
2006-08-11	0	0.340	0.320	0.370	-	-	0	0	-	0.272	0.256	0.297	-	-	0	-	0.00%
2006-08-10	0	0.340	0.340	0.365	0.340	0.340	184,000	62,560	0.3400	0.272	0.272	0.293	0.272	0.272	229,600	0.2725	0.00%
2006-08-09	0	0.340	0.330	0.370	0.320	0.340	68,000	22,600	0.3324	0.272	0.264	0.297	0.256	0.272	84,852	0.2663	0.00%
2006-08-08	0	0.340	0.340	0.370	0.340	0.340	260,000	88,400	0.3400	0.272	0.272	0.297	0.272	0.272	324,435	0.2725	-1.45%
2006-08-07	0	0.345	0.345	0.370	0.345	0.345	20,000	6,900	0.3450	0.276	0.276	0.297	0.276	0.276	24,957	0.2765	-8.00%
2006-08-04	0	0.375	0.360	0.375	0.370	0.375	94,216	35,101	0.3726	0.301	0.289	0.301	0.297	0.301	117,565	0.2986	0.00%
2006-08-03	0	0.375	0.345	0.375	0.345	0.375	520,000	186,150	0.3580	0.301	0.276	0.301	0.276	0.301	648,869	0.2869	10.29%
2006-08-02	0	0.340	0.340	0.370	-	-	0	0	-	0.272	0.272	0.297	-	-	0	-	0.00%
2006-08-01	0	0.340	0.340	0.360	0.340	0.340	48,000	16,320	0.3400	0.272	0.272	0.289	0.272	0.272	59,896	0.2725	1.49%
2006-07-31	0	0.335	0.335	0.380	0.335	0.360	277,000	99,430	0.3590	0.268	0.268	0.305	0.268	0.289	345,648	0.2877	-4.29%
2006-07-28	0	0.350	0.325	0.350	0.350	0.350	50,000	17,500	0.3500	0.280	0.260	0.280	0.280	0.280	62,391	0.2805	2.94%
2006-07-27	0	0.340	0.325	0.350	0.340	0.340	334,000	113,560	0.3400	0.272	0.260	0.280	0.272	0.272	416,774	0.2725	3.03%
2006-07-26	0	0.330	0.330	0.340	0.330	0.330	174,000	57,420	0.3300	0.264	0.264	0.272	0.264	0.264	217,122	0.2645	-2.94%
2006-07-25	0	0.340	0.315	0.345	0.320	0.340	106,000	34,640	0.3268	0.272	0.252	0.276	0.256	0.272	132,270	0.2619	11.48%
2006-07-24	0	0.305	0.305	0.330	-	-	0	0	-	0.244	0.244	0.264	-	-	0	-	1.67%
2006-07-21	0	0.300	0.330	0.335	0.300	0.320	60,000	19,000	0.3167	0.240	0.264	0.268	0.240	0.256	74,870	0.2538	-10.45%
2006-07-20	0	0.335	0.300	0.335	-	-	0	0	-	0.268	0.240	0.268	-	-	0	-	0.00%
2006-07-19	0	0.335	0.300	0.335	-	-	0	0	-	0.268	0.240	0.268	-	-	0	-	0.00%
2006-07-18	0	0.335	0.300	0.335	-	-	0	0	-	0.268	0.240	0.268	-	-	0	-	-1.47%
2006-07-17	0	0.340	0.340	0.345	0.300	0.305	26,000	7,880	0.3031	0.272	0.272	0.276	0.240	0.244	32,443	0.2429	3.03%
2006-07-14	0	0.330	0.300	0.350	-	-	0	0	-	0.264	0.240	0.280	-	-	0	-	0.00%
2006-07-13	0	0.330	0.305	0.350	-	-	0	0	-	0.264	0.244	0.280	-	-	0	-	0.00%
2006-07-12	0	0.330	0.330	0.340	-	-	0	0	-	0.264	0.264	0.272	-	-	0	-	0.00%
2006-07-11	0	0.330	0.320	0.340	0.300	0.330	400,000	127,200	0.3180	0.264	0.256	0.272	0.240	0.264	499,130	0.2548	0.00%
2006-07-10	0	0.330	0.300	0.350	-	-	0	0	-	0.264	0.240	0.280	-	-	0	-	0.00%
2006-07-07	0	0.330	0.300	0.340	-	-	0	0	-	0.264	0.240	0.272	-	-	0	-	0.00%
2006-07-06	0	0.330	0.330	0.340	0.305	0.330	218,000	69,700	0.3197	0.264	0.264	0.272	0.244	0.264	272,026	0.2562	6.45%
2006-07-05	0	0.310	0.310	0.320	0.310	0.310	70,000	21,700	0.3100	0.248	0.248	0.256	0.248	0.248	87,348	0.2484	0.00%
2006-07-04	0	0.310	0.310	0.330	0.295	0.295	200,000	59,000	0.2950	0.248	0.248	0.264	0.236	0.236	249,565	0.2364	-8.82%
2006-07-03	0	0.340	0.340	0.345	0.290	0.290	10,000	2,900	0.2900	0.272	0.272	0.276	0.232	0.232	12,478	0.2324	3.03%
2006-06-30	0	0.330	0.290	0.350	-	-	0	0	-	0.264	0.232	0.280	-	-	0	-	0.00%
2006-06-29	0	0.330	0.300	0.350	0.330	0.335	660,000	218,100	0.3305	0.264	0.240	0.280	0.264	0.268	823,565	0.2648	10.00%
2006-06-28	0	0.300	0.300	0.345	-	-	0	0	-	0.240	0.240	0.276	-	-	0	-	1.69%
2006-06-27	0	0.295	0.290	0.335	-	-	0	0	-	0.236	0.232	0.268	-	-	0	-	0.00%
2006-06-26	0	0.295	0.295	0.350	0.285	0.285	2,400	676	0.2817	0.236	0.236	0.280	0.228	0.228	2,995	0.2257	-10.61%
2006-06-23	0	0.330	0.290	0.335	-	-	0	0	-	0.264	0.232	0.268	-	-	0	-	0.00%
2006-06-22	0	0.330	0.280	0.335	-	-	0	0	-	0.264	0.224	0.268	-	-	0	-	0.00%
2006-06-21	0	0.330	0.295	0.345	-	-	0	0	-	0.264	0.236	0.276	-	-	0	-	0.00%
2006-06-20	0	0.330	0.290	0.340	-	-	0	0	-	0.264	0.232	0.272	-	-	0	-	0.00%
2006-06-19	0	0.330	0.280	0.340	-	-	0	0	-	0.264	0.224	0.272	-	-	0	-	0.00%
2006-06-16	0	0.330	0.330	0.340	0.330	0.330	100,000	33,000	0.3300	0.264	0.264	0.272	0.264	0.264	124,783	0.2645	0.00%
2006-06-15	0	0.330	0.330	0.350	0.330	0.330	400,000	132,000	0.3300	0.264	0.264	0.280	0.264	0.264	499,130	0.2645	-5.71%
2006-06-14	0	0.350	0.255	0.350	0.325	0.350	16,000	5,350	0.3344	0.280	0.204	0.280	0.260	0.280	19,965	0.2680	7.69%
2006-06-13	0	0.325	0.260	0.325	-	-	0	0	-	0.260	0.208	0.260	-	-	0	-	0.00%
2006-06-12	0	0.325	0.270	0.325	-	-	0	0	-	0.260	0.216	0.260	-	-	0	-	0.00%
2006-06-09	0	0.325	-	0.325	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2006-06-08	0	0.325	0.280	0.325	-	-	0	0	-	0.260	0.224	0.260	-	-	0	-	0.00%
2006-06-07	0	0.325	0.300	0.325	-	-	0	0	-	0.260	0.240	0.260	-	-	0	-	0.00%
2006-06-06	0	0.325	0.280	0.325	-	-	0	0	-	0.260	0.224	0.260	-	-	0	-	0.00%
2006-06-05	0	0.325	0.305	0.325	-	-	0	0	-	0.260	0.244	0.260	-	-	0	-	-1.52%
2006-06-02	0	0.330	0.330	0.335	0.330	0.330	175,200	57,798	0.3299	0.264	0.264	0.268	0.264	0.264	218,619	0.2644	-1.49%
2006-06-01	0	0.335	0.300	0.340	0.300	0.335	584,000	192,520	0.3297	0.268	0.240	0.272	0.240	0.268	728,730	0.2642	4.69%
2006-05-30	0	0.320	0.330	0.335	0.285	0.330	410,000	134,850	0.3289	0.256	0.264	0.268	0.228	0.264	511,609	0.2636	-3.03%
2006-05-29	0	0.330	0.330	0.340	-	-	0	0	-	0.264	0.264	0.272	-	-	0	-	1.54%
2006-05-26	0	0.325	0.315	0.330	-	-	0	0	-	0.260	0.252	0.264	-	-	0	-	0.00%
2006-05-25	0	0.325	0.280	0.350	-	-	0	0	-	0.260	0.224	0.280	-	-	0	-	0.00%
2006-05-24	0	0.325	0.295	0.360	-	-	0	0	-	0.260	0.236	0.289	-	-	0	-	0.00%
2006-05-23	0	0.325	0.295	0.335	-	-	0	0	-	0.260	0.236	0.268	-	-	0	-	0.00%
2006-05-22	0	0.325	0.295	0.345	0.325	0.330	160,000	52,450	0.3278	0.260	0.236	0.276	0.260	0.264	199,652	0.2627	-1.52%
2006-05-19	0	0.330	0.325	0.340	0.330	0.330	151,000	49,810	0.3299	0.264	0.260	0.272	0.264	0.264	188,422	0.2644	-4.35%
2006-05-18	0	0.345	0.300	0.345	-	-	0	0	-	0.276	0.240	0.276	-	-	0	-	-1.43%
2006-05-17	0	0.350	0.320	0.350	-	-	0	0	-	0.280	0.256	0.280	-	-	0	-	-1.41%
2006-05-16	0	0.355	0.320	0.355	0.345	0.355	202,000	69,870	0.3459	0.284	0.256	0.284	0.276	0.284	252,061	0.2772	2.90%
2006-05-15	0	0.345	0.345	0.360	0.345	0.350	554,000	192,400	0.3473	0.276	0.276	0.289	0.276	0.280	691,295	0.2783	-1.43%
2006-05-12	0	0.350	0.335	0.355	0.330	0.360	306,000	106,360	0.3476	0.280	0.268	0.284	0.264	0.289	381,835	0.2785	4.48%
2006-05-11	0	0.335	0.335	0.360	0.330	0.360	40,000	13,400	0.3350	0.268	0.268	0.289	0.264	0.289	49,913	0.2685	0.00%
2006-05-10	0	0.335	0.335	0.360	0.310	0.345	200,000	67,950	0.3398	0.268	0.268	0.289	0.248	0.276	249,565	0.2723	-2.90%
2006-05-09	0	0.345	0.345	0.360	0.345	0.345	150,000	51,750	0.3450	0.276	0.276	0.289	0.276	0.276	187,174	0.2765	0.00%
2006-05-08	0	0.345	0.345	0.370	0.345	0.350	501,410	174,465	0.3479	0.276	0.276	0.297	0.276	0.280	625,672	0.2788	0.00%
2006-05-04	0	0.345	0.345	0.350	0.345	0.350	1,036,944	359,702	0.3469	0.276	0.276	0.280	0.276	0.280	1,293,925	0.2780	0.00%
2006-05-03	0	0.345	0.340	0.360	0.340	0.350	1,248,266	430,902	0.3452	0.276	0.272	0.289	0.272	0.280	1,557,619	0.2766	-1.43%
2006-05-02	0	0.350	0.330	0.360	-	-	0	0	-	0.280	0.264	0.289	-	-	0	-	0.00%
2006-04-28	0	0.350	0.330	0.360	-	-	0	0	-	0.280	0.264	0.289	-	-	0	-	0.00%
2006-04-27	0	0.350	0.345	0.350	0.350	0.350	52,000	18,200	0.3500	0.280	0.276	0.280	0.280	0.280	64,887	0.2805	0.00%
2006-04-26	0	0.350	0.340	0.350	0.350	0.350	100,000	35,000	0.3500	0.280	0.272	0.280	0.280	0.280	124,783	0.2805	0.00%
2006-04-25	0	0.350	0.350	0.370	0.350	0.370	724,000	253,480	0.3501	0.280	0.280	0.297	0.280	0.297	903,426	0.2806	-5.41%
2006-04-24	0	0.370	0.350	0.370	-	-	0	0	-	0.297	0.280	0.297	-	-	0	-	0.00%
2006-04-21	0	0.370	0.370	0.380	0.340	0.375	2,294,000	828,680	0.3612	0.297	0.297	0.305	0.272	0.301	2,862,512	0.2895	-2.63%
2006-04-20	0	0.380	0.370	0.380	0.370	0.390	6,181,200	2,350,546	0.3803	0.305	0.297	0.305	0.297	0.313	7,713,061	0.3047	4.11%
2006-04-19	0	0.365	0.355	0.365	0.355	0.370	426,000	155,870	0.3659	0.293	0.284	0.293	0.284	0.297	531,574	0.2932	0.00%
2006-04-18	0	0.365	0.365	0.370	0.350	0.365	262,000	93,950	0.3586	0.293	0.293	0.297	0.280	0.293	326,930	0.2874	7.35%
2006-04-13	0	0.340	0.340	0.360	0.340	0.340	120,000	40,800	0.3400	0.272	0.272	0.289	0.272	0.272	149,739	0.2725	-2.86%
2006-04-12	0	0.350	0.340	0.350	0.340	0.350	320,000	111,000	0.3469	0.280	0.272	0.280	0.272	0.280	399,304	0.2780	2.94%
2006-04-11	0	0.340	0.340	0.355	0.340	0.350	100,000	34,200	0.3420	0.272	0.272	0.284	0.272	0.280	124,783	0.2741	-1.45%
2006-04-10	0	0.345	0.345	0.365	0.345	0.345	28,000	9,660	0.3450	0.276	0.276	0.293	0.276	0.276	34,939	0.2765	-5.48%
2006-04-07	0	0.365	0.365	0.370	0.345	0.365	198,423	71,120	0.3584	0.293	0.293	0.297	0.276	0.293	247,597	0.2872	0.00%
2006-04-06	0	0.365	0.345	0.365	0.365	0.370	64,000	23,380	0.3653	0.293	0.276	0.293	0.293	0.297	79,861	0.2928	0.00%
2006-04-04	0	0.365	0.355	0.365	0.350	0.370	224,400	80,696	0.3596	0.293	0.284	0.293	0.280	0.297	280,012	0.2882	1.39%
2006-04-03	0	0.360	0.340	0.360	-	-	0	0	-	0.289	0.272	0.289	-	-	0	-	0.00%
2006-03-31	0	0.360	0.335	0.365	0.350	0.360	264,000	94,920	0.3595	0.289	0.268	0.293	0.280	0.289	329,426	0.2881	4.35%
2006-03-30	0	0.345	0.335	0.350	-	-	0	0	-	0.276	0.268	0.280	-	-	0	-	0.00%
2006-03-29	0	0.345	0.335	0.350	-	-	0	0	-	0.276	0.268	0.280	-	-	0	-	0.00%
2006-03-28	0	0.345	0.345	0.350	0.300	0.355	252,000	87,350	0.3466	0.276	0.276	0.280	0.240	0.284	314,452	0.2778	-4.17%
2006-03-27	0	0.360	0.340	0.365	0.360	0.360	150,000	54,000	0.3600	0.289	0.272	0.293	0.289	0.289	187,174	0.2885	2.86%
2006-03-24	0	0.350	0.350	0.365	0.350	0.350	100,000	35,000	0.3500	0.280	0.280	0.293	0.280	0.280	124,783	0.2805	2.94%
2006-03-23	0	0.340	0.340	0.350	0.340	0.340	61,000	20,720	0.3397	0.272	0.272	0.280	0.272	0.272	76,117	0.2722	-2.86%
2006-03-22	0	0.350	0.330	0.350	0.350	0.350	150,000	52,800	0.3520	0.280	0.264	0.280	0.280	0.280	187,174	0.2821	-2.78%
2006-03-21	0	0.360	0.345	0.360	0.360	0.360	4,000	1,440	0.3600	0.289	0.276	0.289	0.289	0.289	4,991	0.2885	4.35%
2006-03-20	0	0.345	0.345	0.370	0.345	0.345	20,000	6,900	0.3450	0.276	0.276	0.297	0.276	0.276	24,957	0.2765	-6.76%
2006-03-17	0	0.370	0.355	0.375	0.345	0.370	378,000	134,990	0.3571	0.297	0.284	0.301	0.276	0.297	471,678	0.2862	7.25%
2006-03-16	0	0.345	0.345	0.370	0.345	0.345	30,000	10,350	0.3450	0.276	0.276	0.297	0.276	0.276	37,435	0.2765	0.00%
2006-03-15	0	0.345	0.345	0.365	0.340	0.350	370,174	127,707	0.3450	0.276	0.276	0.293	0.272	0.280	461,913	0.2765	-1.43%
2006-03-14	0	0.350	0.335	0.370	0.345	0.350	50,000	17,400	0.3480	0.280	0.268	0.297	0.276	0.280	62,391	0.2789	1.45%
2006-03-13	0	0.345	0.345	0.355	0.345	0.350	360,000	125,200	0.3478	0.276	0.276	0.284	0.276	0.280	449,217	0.2787	-1.43%
2006-03-10	0	0.350	0.330	0.360	0.330	0.360	160,000	56,800	0.3550	0.280	0.264	0.289	0.264	0.289	199,652	0.2845	7.69%
2006-03-09	0	0.325	0.325	0.355	-	-	0	0	-	0.260	0.260	0.284	-	-	0	-	0.00%
2006-03-08	0	0.325	0.325	0.330	0.320	0.325	130,000	42,100	0.3238	0.260	0.260	0.264	0.256	0.260	162,217	0.2595	-1.52%
2006-03-07	0	0.330	0.325	0.330	0.325	0.340	730,000	241,100	0.3303	0.264	0.260	0.264	0.260	0.272	910,913	0.2647	-2.94%
2006-03-06	0	0.340	0.340	0.360	0.340	0.355	230,000	81,000	0.3522	0.272	0.272	0.289	0.272	0.284	287,000	0.2822	-2.86%
2006-03-03	0	0.350	0.340	0.355	0.340	0.350	734,000	253,260	0.3450	0.280	0.272	0.284	0.272	0.280	915,904	0.2765	1.45%
2006-03-02	0	0.345	0.330	0.345	0.345	0.370	936,000	329,000	0.3515	0.276	0.264	0.276	0.276	0.297	1,167,965	0.2817	0.00%
2006-03-01	0	0.345	0.345	0.360	0.320	0.360	582,000	199,770	0.3432	0.276	0.276	0.289	0.256	0.289	726,235	0.2751	-2.82%
2006-02-28	0	0.355	0.335	0.355	0.330	0.355	836,000	281,950	0.3373	0.284	0.268	0.284	0.264	0.284	1,043,182	0.2703	7.58%
2006-02-27	0	0.330	0.295	0.330	0.295	0.330	132,000	40,210	0.3046	0.264	0.236	0.264	0.236	0.264	164,713	0.2441	-1.49%
2006-02-24	0	0.335	0.320	0.335	0.285	0.335	440,000	138,000	0.3136	0.268	0.256	0.268	0.228	0.268	549,043	0.2513	17.54%
2006-02-23	0	0.285	0.285	0.305	0.285	0.290	530,000	153,550	0.2897	0.228	0.228	0.244	0.228	0.232	661,348	0.2322	-1.72%
2006-02-22	0	0.290	0.290	0.305	0.290	0.295	170,000	49,800	0.2929	0.232	0.232	0.244	0.232	0.236	212,130	0.2348	-1.69%
2006-02-21	0	0.295	0.285	0.305	0.295	0.305	554,000	164,950	0.2977	0.236	0.228	0.244	0.236	0.244	691,295	0.2386	1.72%
2006-02-20	0	0.290	0.275	0.305	0.275	0.290	710,000	202,500	0.2852	0.232	0.220	0.244	0.220	0.232	885,956	0.2286	3.57%
2006-02-17	0	0.280	0.280	0.310	0.280	0.290	660,000	191,300	0.2898	0.224	0.224	0.248	0.224	0.232	823,565	0.2323	-6.67%
2006-02-16	0	0.300	0.290	0.300	0.290	0.300	212,000	61,980	0.2924	0.240	0.232	0.240	0.232	0.240	264,539	0.2343	3.45%
2006-02-15	0	0.290	0.290	0.300	0.285	0.290	360,000	104,200	0.2894	0.232	0.232	0.240	0.228	0.232	449,217	0.2320	0.00%
2006-02-14	0	0.290	0.290	0.310	0.285	0.310	340,000	103,460	0.3043	0.232	0.232	0.248	0.228	0.248	424,261	0.2439	-1.69%
2006-02-13	0	0.295	0.290	0.295	0.290	0.295	54,000	15,780	0.2922	0.236	0.232	0.236	0.232	0.236	67,383	0.2342	0.00%
2006-02-10	0	0.295	0.290	0.300	0.295	0.295	850,000	250,750	0.2950	0.236	0.232	0.240	0.236	0.236	1,060,652	0.2364	-3.28%
2006-02-09	0	0.305	0.295	0.310	0.255	0.305	89,000	26,520	0.2980	0.244	0.236	0.248	0.204	0.244	111,056	0.2388	3.39%
2006-02-08	0	0.295	0.285	0.305	0.285	0.295	152,000	44,320	0.2916	0.236	0.228	0.244	0.228	0.236	189,670	0.2337	0.00%
2006-02-07	0	0.295	0.290	0.300	0.290	0.295	312,000	91,770	0.2941	0.236	0.232	0.240	0.232	0.236	389,322	0.2357	0.00%
2006-02-06	0	0.295	0.270	0.300	0.280	0.300	304,000	88,680	0.2917	0.236	0.216	0.240	0.224	0.240	379,339	0.2338	9.26%
2006-02-03	0	0.270	0.270	0.350	-	-	0	0	-	0.216	0.216	0.280	-	-	0	-	1.89%
2006-02-02	0	0.265	0.265	0.350	0.260	0.260	20,000	5,200	0.2600	0.212	0.212	0.280	0.208	0.208	24,957	0.2084	-3.64%
2006-02-01	0	0.275	0.250	0.295	-	-	0	0	-	0.220	0.200	0.236	-	-	0	-	0.00%
2006-01-27	0	0.275	0.275	0.300	0.275	0.275	78,000	21,750	0.2788	0.220	0.220	0.240	0.220	0.220	97,330	0.2235	0.00%
2006-01-26	0	0.275	0.275	0.300	0.265	0.265	20,000	5,300	0.2650	0.220	0.220	0.240	0.212	0.212	24,957	0.2124	0.00%
2006-01-25	0	0.275	0.270	0.290	0.275	0.275	100,000	27,500	0.2750	0.220	0.216	0.232	0.220	0.220	124,783	0.2204	0.00%
2006-01-24	0	0.275	0.275	0.310	0.270	0.275	364,000	99,730	0.2740	0.220	0.220	0.248	0.216	0.220	454,209	0.2196	0.00%
2006-01-23	0	0.275	0.275	0.290	0.275	0.275	180,000	49,500	0.2750	0.220	0.220	0.232	0.220	0.220	224,609	0.2204	-1.79%
2006-01-20	0	0.280	0.280	0.290	-	-	0	0	-	0.224	0.224	0.232	-	-	0	-	1.82%
2006-01-19	0	0.275	0.275	0.290	0.275	0.280	150,000	41,350	0.2757	0.220	0.220	0.232	0.220	0.224	187,174	0.2209	-1.79%
2006-01-18	0	0.280	0.280	0.310	0.260	0.265	270,000	70,950	0.2628	0.224	0.224	0.248	0.208	0.212	336,913	0.2106	-1.75%
2006-01-17	0	0.285	0.275	0.285	0.275	0.305	414,000	116,180	0.2806	0.228	0.220	0.228	0.220	0.244	516,600	0.2249	-3.39%
2006-01-16	0	0.295	0.295	0.320	0.295	0.295	121,000	35,675	0.2948	0.236	0.236	0.256	0.236	0.236	150,987	0.2363	0.00%
2006-01-13	0	0.295	0.295	0.310	0.280	0.295	320,000	92,700	0.2897	0.236	0.236	0.248	0.224	0.236	399,304	0.2322	-3.28%
2006-01-12	0	0.305	0.305	0.310	0.300	0.310	340,000	104,500	0.3074	0.244	0.244	0.248	0.240	0.248	424,261	0.2463	-3.17%
2006-01-11	0	0.315	0.315	0.345	0.315	0.315	180,000	56,700	0.3150	0.252	0.252	0.276	0.252	0.252	224,609	0.2524	0.00%
2006-01-10	0	0.315	0.315	0.345	0.310	0.340	508,000	163,920	0.3227	0.252	0.252	0.276	0.248	0.272	633,896	0.2586	-10.00%
2006-01-09	0	0.350	0.310	0.350	0.330	0.350	230,000	76,100	0.3309	0.280	0.248	0.280	0.264	0.280	287,000	0.2652	0.00%
2006-01-06	0	0.350	0.320	0.350	0.330	0.350	1,356,581	449,166	0.3311	0.280	0.256	0.280	0.264	0.280	1,692,777	0.2653	9.38%
2006-01-05	0	0.320	0.295	0.335	0.305	0.320	310,670	95,734	0.3082	0.256	0.236	0.268	0.244	0.256	387,662	0.2470	8.47%
2006-01-04	0	0.295	0.290	0.300	-	-	0	0	-	0.236	0.232	0.240	-	-	0	-	0.00%
2006-01-03	0	0.295	0.295	0.310	0.295	0.295	56,000	16,520	0.2950	0.236	0.236	0.248	0.236	0.236	69,878	0.2364	-4.84%
2005-12-30	0	0.310	0.295	0.315	0.290	0.310	138,000	40,620	0.2943	0.248	0.236	0.252	0.232	0.248	172,200	0.2359	3.33%
2005-12-29	0	0.300	0.300	0.320	0.300	0.320	210,000	63,190	0.3009	0.240	0.240	0.256	0.240	0.256	262,043	0.2411	-9.09%
2005-12-28	0	0.330	0.290	0.330	0.305	0.340	206,000	67,080	0.3256	0.264	0.232	0.264	0.244	0.272	257,052	0.2610	0.00%
2005-12-23	0	0.330	0.305	0.330	0.320	0.330	392,000	125,460	0.3201	0.264	0.244	0.264	0.256	0.264	489,148	0.2565	6.45%
2005-12-22	0	0.310	0.270	0.320	0.300	0.310	340,000	103,500	0.3044	0.248	0.216	0.256	0.240	0.248	424,261	0.2440	3.33%
2005-12-21	0	0.300	0.270	0.310	-	-	0	0	-	0.240	0.216	0.248	-	-	0	-	0.00%
2005-12-20	0	0.300	0.270	0.310	-	-	0	0	-	0.240	0.216	0.248	-	-	0	-	0.00%
2005-12-19	0	0.300	0.270	0.325	0.300	0.300	90,000	27,000	0.3000	0.240	0.216	0.260	0.240	0.240	112,304	0.2404	-3.23%
2005-12-16	0	0.310	0.280	0.320	0.310	0.310	180,000	55,800	0.3100	0.248	0.224	0.256	0.248	0.248	224,609	0.2484	8.77%
2005-12-15	0	0.285	0.250	0.285	-	-	0	0	-	0.228	0.200	0.228	-	-	0	-	-1.72%
2005-12-14	0	0.290	0.255	0.290	0.280	0.300	8,000	2,320	0.2900	0.232	0.204	0.232	0.224	0.240	9,983	0.2324	-1.69%
2005-12-13	0	0.295	0.265	0.295	0.265	0.295	24,000	6,480	0.2700	0.236	0.212	0.236	0.212	0.236	29,948	0.2164	0.00%
2005-12-12	0	0.295	0.270	0.295	0.275	0.295	236,000	66,230	0.2806	0.236	0.216	0.236	0.220	0.236	294,487	0.2249	3.51%
2005-12-09	0	0.285	0.270	0.295	0.285	0.285	192,000	54,720	0.2850	0.228	0.216	0.236	0.228	0.228	239,583	0.2284	-3.39%
2005-12-08	0	0.295	0.275	0.295	0.300	0.300	100,000	30,000	0.3000	0.236	0.220	0.236	0.240	0.240	124,783	0.2404	-1.67%
2005-12-07	0	0.300	0.270	0.300	0.270	0.300	30,000	8,400	0.2800	0.240	0.216	0.240	0.216	0.240	37,435	0.2244	3.45%
2005-12-06	0	0.290	0.270	0.290	0.275	0.290	106,000	29,240	0.2758	0.232	0.216	0.232	0.220	0.232	132,270	0.2211	1.75%
2005-12-05	0	0.285	0.285	0.295	0.270	0.285	608,000	169,880	0.2794	0.228	0.228	0.236	0.216	0.228	758,678	0.2239	-1.72%
2005-12-02	0	0.290	0.270	0.290	0.270	0.295	737,934	207,232	0.2808	0.232	0.216	0.232	0.216	0.236	920,813	0.2251	-1.69%
2005-12-01	0	0.295	0.295	0.300	0.265	0.300	1,740,000	495,060	0.2845	0.236	0.236	0.240	0.212	0.240	2,171,217	0.2280	15.69%
2005-11-30	0	0.255	0.255	0.265	0.255	0.265	580,000	150,250	0.2591	0.204	0.204	0.212	0.204	0.212	723,739	0.2076	-3.77%
2005-11-29	0	0.265	0.255	0.270	0.250	0.270	792,000	206,490	0.2607	0.212	0.204	0.216	0.200	0.216	988,278	0.2089	6.00%
2005-11-28	0	0.250	0.250	0.260	0.245	0.255	958,800	238,446	0.2487	0.200	0.200	0.208	0.196	0.204	1,196,415	0.1993	2.04%
2005-11-25	0	0.245	0.238	0.250	0.245	0.245	100,000	24,500	0.2450	0.196	0.191	0.200	0.196	0.196	124,783	0.1963	3.81%
2005-11-24	0	0.236	0.236	0.250	0.220	0.220	10,000	2,200	0.2200	0.189	0.189	0.200	0.176	0.176	12,478	0.1763	2.61%
2005-11-23	0	0.230	0.230	0.245	0.200	0.230	40,000	8,600	0.2150	0.184	0.184	0.196	0.160	0.184	49,913	0.1723	-6.12%
2005-11-22	0	0.245	-	0.249	0.245	0.245	310,000	75,950	0.2450	0.196	-	0.200	0.196	0.196	386,826	0.1963	0.00%
2005-11-21	0	0.245	0.245	0.248	0.240	0.245	90,000	22,000	0.2444	0.196	0.196	0.199	0.192	0.196	112,304	0.1959	2.08%
2005-11-18	0	0.240	0.230	0.255	0.235	0.240	336,000	79,794	0.2375	0.192	0.184	0.204	0.188	0.192	419,269	0.1903	2.13%
2005-11-17	0	0.235	0.230	0.239	0.230	0.235	90,000	20,950	0.2328	0.188	0.184	0.192	0.184	0.188	112,304	0.1865	2.17%
2005-11-16	0	0.230	0.230	0.231	0.230	0.231	320,000	73,700	0.2303	0.184	0.184	0.185	0.184	0.185	399,304	0.1846	-3.77%
2005-11-15	0	0.239	0.226	0.245	-	-	50,000	12,000	0.2400	0.192	0.181	0.196	-	-	62,391	0.1923	0.00%
2005-11-14	0	0.239	0.222	0.239	0.230	0.240	360,000	83,386	0.2316	0.192	0.178	0.192	0.184	0.192	449,217	0.1856	-2.85%
2005-11-11	0	0.246	0.230	0.246	0.220	0.246	643,000	149,432	0.2324	0.197	0.184	0.197	0.176	0.197	802,352	0.1862	11.82%
2005-11-10	0	0.220	0.220	-	0.215	0.220	18,000	3,890	0.2161	0.176	0.176	-	0.172	0.176	22,461	0.1732	2.33%
2005-11-09	0	0.215	0.215	-	0.215	0.215	50,000	10,750	0.2150	0.172	0.172	-	0.172	0.172	62,391	0.1723	0.00%
2005-11-08	0	0.215	0.215	0.240	0.215	0.215	90,000	19,350	0.2150	0.172	0.172	0.192	0.172	0.172	112,304	0.1723	-2.27%
2005-11-07	0	0.220	0.215	0.235	-	-	0	0	-	0.176	0.172	0.188	-	-	0	-	0.00%
2005-11-04	0	0.220	0.218	0.235	-	-	0	0	-	0.176	0.175	0.188	-	-	0	-	0.00%
2005-11-03	0	0.220	0.210	0.230	0.220	0.220	200,000	44,000	0.2200	0.176	0.168	0.184	0.176	0.176	249,565	0.1763	-0.45%
2005-11-02	0	0.221	0.221	0.240	-	-	0	0	-	0.177	0.177	0.192	-	-	0	-	1.38%
2005-11-01	0	0.218	0.218	0.240	-	-	0	0	-	0.175	0.175	0.192	-	-	0	-	1.40%
2005-10-31	0	0.215	0.215	0.240	-	-	0	0	-	0.172	0.172	0.192	-	-	0	-	0.00%
2005-10-28	0	0.215	0.215	0.240	0.215	0.215	40,000	8,600	0.2150	0.172	0.172	0.192	0.172	0.172	49,913	0.1723	0.00%
2005-10-27	0	0.215	0.215	0.240	0.215	0.215	11,000	2,355	0.2141	0.172	0.172	0.192	0.172	0.172	13,726	0.1716	0.00%
2005-10-26	0	0.215	0.215	0.240	0.215	0.215	200,000	43,000	0.2150	0.172	0.172	0.192	0.172	0.172	249,565	0.1723	-3.15%
2005-10-25	0	0.222	0.215	0.240	-	-	0	0	-	0.178	0.172	0.192	-	-	0	-	0.00%
2005-10-24	0	0.222	0.200	0.222	0.222	0.222	100,000	22,200	0.2220	0.178	0.160	0.178	0.178	0.178	124,783	0.1779	0.00%
2005-10-21	0	0.222	0.222	0.240	0.222	0.222	374,000	83,028	0.2220	0.178	0.178	0.192	0.178	0.178	466,687	0.1779	0.00%
2005-10-20	0	0.222	0.222	0.225	0.222	0.222	200,000	44,400	0.2220	0.178	0.178	0.180	0.178	0.178	249,565	0.1779	0.00%
2005-10-19	0	0.222	0.222	0.238	0.222	0.222	640,000	142,080	0.2220	0.178	0.178	0.191	0.178	0.178	798,609	0.1779	0.00%
2005-10-18	0	0.222	0.222	0.226	0.222	0.222	170,000	37,740	0.2220	0.178	0.178	0.181	0.178	0.178	212,130	0.1779	0.00%
2005-10-17	0	0.222	0.220	-	-	-	0	0	-	0.178	0.176	-	-	-	0	-	0.00%
2005-10-14	0	0.222	0.190	0.240	0.222	0.222	400,000	88,800	0.2220	0.178	0.152	0.192	0.178	0.178	499,130	0.1779	-3.48%
2005-10-13	0	0.230	0.220	0.238	0.220	0.230	350,000	79,000	0.2257	0.184	0.176	0.191	0.176	0.184	436,739	0.1809	4.55%
2005-10-12	0	0.220	0.220	0.240	0.220	0.220	176,000	38,720	0.2200	0.176	0.176	0.192	0.176	0.176	219,617	0.1763	0.00%
2005-10-10	0	0.220	-	0.238	0.220	0.220	200,000	44,000	0.2200	0.176	-	0.191	0.176	0.176	249,565	0.1763	0.00%
2005-10-07	0	0.220	0.220	0.228	0.220	0.220	270,000	59,400	0.2200	0.176	0.176	0.183	0.176	0.176	336,913	0.1763	0.00%
2005-10-06	0	0.220	0.220	-	0.220	0.223	748,000	164,860	0.2204	0.176	0.176	-	0.176	0.179	933,374	0.1766	-1.35%
2005-10-05	0	0.223	0.210	0.225	0.223	0.223	500,000	111,500	0.2230	0.179	0.168	0.180	0.179	0.179	623,913	0.1787	0.00%
2005-10-04	0	0.223	0.223	0.230	0.223	0.223	26,000	5,798	0.2230	0.179	0.179	0.184	0.179	0.179	32,443	0.1787	-2.19%
2005-10-03	0	0.228	0.222	0.228	-	-	0	0	-	0.183	0.178	0.183	-	-	0	-	-0.87%
2005-09-30	0	0.230	0.222	0.230	0.222	0.230	500,000	112,300	0.2246	0.184	0.178	0.184	0.178	0.184	623,913	0.1800	4.55%
2005-09-29	0	0.220	0.220	0.233	0.220	0.220	10,000	2,200	0.2200	0.176	0.176	0.187	0.176	0.176	12,478	0.1763	0.00%
2005-09-28	0	0.220	0.220	0.228	0.220	0.220	500,000	110,000	0.2200	0.176	0.176	0.183	0.176	0.176	623,913	0.1763	0.00%
2005-09-27	0	0.220	0.220	0.230	0.220	0.220	330,000	72,600	0.2200	0.176	0.176	0.184	0.176	0.176	411,783	0.1763	0.00%
2005-09-26	0	0.220	-	-	0.220	0.220	400,000	88,000	0.2200	0.176	-	-	0.176	0.176	499,130	0.1763	0.00%
2005-09-23	0	0.220	0.218	0.225	0.220	0.220	211,000	46,420	0.2200	0.176	0.175	0.180	0.176	0.176	263,291	0.1763	0.00%
2005-09-22	0	0.220	0.220	0.225	0.220	0.220	80,000	17,600	0.2200	0.176	0.176	0.180	0.176	0.176	99,826	0.1763	0.00%
2005-09-21	0	0.220	0.218	0.220	0.216	0.220	240,000	52,420	0.2184	0.176	0.175	0.176	0.173	0.176	299,478	0.1750	0.00%
2005-09-20	0	0.220	0.218	0.225	0.220	0.220	200,000	44,000	0.2200	0.176	0.175	0.180	0.176	0.176	249,565	0.1763	-1.35%
2005-09-16	0	0.223	0.223	0.226	0.223	0.228	572,000	128,056	0.2239	0.179	0.179	0.181	0.179	0.183	713,756	0.1794	-0.89%
2005-09-15	0	0.225	0.225	0.235	0.225	0.230	610,000	138,550	0.2271	0.180	0.180	0.188	0.180	0.184	761,174	0.1820	-5.46%
2005-09-14	0	0.238	0.226	0.240	0.225	0.238	724,000	166,280	0.2297	0.191	0.181	0.192	0.180	0.191	903,426	0.1841	4.85%
2005-09-13	0	0.227	0.224	0.230	0.227	0.227	66,000	14,982	0.2270	0.182	0.180	0.184	0.182	0.182	82,357	0.1819	2.71%
2005-09-12	0	0.221	0.221	0.230	0.220	0.230	340,000	77,600	0.2282	0.177	0.177	0.184	0.176	0.184	424,261	0.1829	-3.07%
2005-09-09	0	0.228	0.228	0.235	0.225	0.230	202,000	46,250	0.2290	0.183	0.183	0.188	0.180	0.184	252,061	0.1835	-0.87%
2005-09-08	0	0.230	0.230	0.235	0.230	0.238	1,202,000	279,050	0.2322	0.184	0.184	0.188	0.184	0.191	1,499,887	0.1860	-2.13%
2005-09-07	0	0.235	0.233	0.239	0.233	0.235	420,000	98,460	0.2344	0.188	0.187	0.192	0.187	0.188	524,087	0.1879	0.86%
2005-09-06	0	0.233	0.233	0.242	0.233	0.233	224,000	52,192	0.2330	0.187	0.187	0.194	0.187	0.187	279,513	0.1867	0.00%
2005-09-05	0	0.233	0.233	0.239	0.233	0.242	560,000	132,740	0.2370	0.187	0.187	0.192	0.187	0.194	698,782	0.1900	-2.10%
2005-09-02	0	0.238	0.229	0.240	0.237	0.238	400,000	95,100	0.2378	0.191	0.184	0.192	0.190	0.191	499,130	0.1905	3.48%
2005-09-01	0	0.230	0.225	0.236	0.230	0.231	400,000	92,200	0.2305	0.184	0.180	0.189	0.184	0.185	499,130	0.1847	-2.13%
2005-08-31	0	0.235	0.234	0.236	0.227	0.236	1,390,000	320,980	0.2309	0.188	0.188	0.189	0.182	0.189	1,734,478	0.1851	-0.42%
2005-08-30	0	0.236	0.230	0.236	0.232	0.238	790,000	185,810	0.2352	0.189	0.184	0.189	0.186	0.191	985,782	0.1885	0.85%
2005-08-29	0	0.234	0.234	0.236	0.228	0.235	1,050,000	244,220	0.2326	0.188	0.188	0.189	0.183	0.188	1,310,217	0.1864	1.74%
2005-08-26	0	0.230	0.230	0.233	0.213	0.233	1,546,000	354,996	0.2296	0.184	0.184	0.187	0.171	0.187	1,929,139	0.1840	7.98%
2005-08-25	0	0.213	0.213	0.220	0.213	0.213	222,000	47,286	0.2130	0.171	0.171	0.176	0.171	0.171	277,017	0.1707	0.00%
2005-08-24	0	0.213	0.213	0.230	0.213	0.215	198,000	42,374	0.2140	0.171	0.171	0.184	0.171	0.172	247,070	0.1715	-4.48%
2005-08-23	0	0.223	0.208	0.225	0.208	0.223	74,000	16,472	0.2226	0.179	0.167	0.180	0.167	0.179	92,339	0.1784	7.21%
2005-08-22	0	0.208	0.208	0.210	0.208	0.208	50,000	10,400	0.2080	0.167	0.167	0.168	0.167	0.167	62,391	0.1667	-1.42%
2005-08-19	0	0.211	0.208	0.215	0.208	0.211	221,000	46,260	0.2093	0.169	0.167	0.172	0.167	0.169	275,769	0.1677	1.44%
2005-08-18	0	0.208	0.208	0.227	0.206	0.217	252,000	53,496	0.2123	0.167	0.167	0.182	0.165	0.174	314,452	0.1701	-2.35%
2005-08-17	0	0.213	0.213	-	0.213	0.213	100,000	21,300	0.2130	0.171	0.171	-	0.171	0.171	124,783	0.1707	0.00%
2005-08-16	0	0.213	0.213	-	0.213	0.213	144,480	30,770	0.2130	0.171	0.171	-	0.171	0.171	180,286	0.1707	-0.93%
2005-08-15	0	0.215	0.215	0.223	0.215	0.215	120,000	25,800	0.2150	0.172	0.172	0.179	0.172	0.172	149,739	0.1723	-0.92%
2005-08-12	0	0.217	0.217	0.228	0.217	0.226	644,000	143,656	0.2231	0.174	0.174	0.183	0.174	0.181	803,600	0.1788	-1.36%
2005-08-11	0	0.220	0.220	0.225	0.220	0.226	406,000	91,010	0.2242	0.176	0.176	0.180	0.176	0.181	506,617	0.1796	0.00%
2005-08-10	0	0.220	0.210	0.228	0.218	0.220	550,000	120,700	0.2195	0.176	0.168	0.183	0.175	0.176	686,304	0.1759	4.76%
2005-08-09	0	0.210	0.210	0.216	0.210	0.220	634,000	136,264	0.2149	0.168	0.168	0.173	0.168	0.176	791,122	0.1722	0.96%
2005-08-08	0	0.208	0.208	0.218	-	-	0	0	-	0.167	0.167	0.175	-	-	0	-	0.00%
2005-08-05	0	0.208	0.208	0.218	0.208	0.210	270,000	56,360	0.2087	0.167	0.167	0.175	0.167	0.168	336,913	0.1673	-3.70%
2005-08-04	0	0.216	0.208	0.216	0.205	0.216	112,000	24,060	0.2148	0.173	0.167	0.173	0.164	0.173	139,756	0.1722	2.86%
2005-08-03	0	0.210	0.205	0.220	0.205	0.210	636,000	133,310	0.2096	0.168	0.164	0.176	0.164	0.168	793,617	0.1680	1.94%
2005-08-02	0	0.206	0.206	0.211	0.205	0.205	170,000	34,850	0.2050	0.165	0.165	0.169	0.164	0.164	212,130	0.1643	0.49%
2005-08-01	0	0.205	0.205	0.216	0.205	0.205	182,000	37,310	0.2050	0.164	0.164	0.173	0.164	0.164	227,104	0.1643	0.00%
2005-07-29	0	0.205	0.205	0.210	0.205	0.205	190,000	38,950	0.2050	0.164	0.164	0.168	0.164	0.164	237,087	0.1643	0.00%
2005-07-28	0	0.205	0.204	0.216	0.205	0.205	100,000	20,500	0.2050	0.164	0.163	0.173	0.164	0.164	124,783	0.1643	0.99%
2005-07-27	0	0.203	0.203	0.213	0.203	0.212	248,000	52,094	0.2101	0.163	0.163	0.171	0.163	0.170	309,461	0.1683	-0.49%
2005-07-26	0	0.204	0.204	0.215	0.203	0.206	273,000	55,854	0.2046	0.163	0.163	0.172	0.163	0.165	340,656	0.1640	-4.23%
2005-07-25	0	0.213	0.205	0.213	0.208	0.213	656,000	138,498	0.2111	0.171	0.164	0.171	0.167	0.171	818,574	0.1692	2.90%
2005-07-22	0	0.207	0.196	0.209	0.200	0.220	352,756	73,846	0.2093	0.166	0.157	0.167	0.160	0.176	440,178	0.1678	6.70%
2005-07-21	0	0.194	0.194	0.198	0.193	0.194	174,800	33,830	0.1935	0.155	0.155	0.159	0.155	0.155	218,120	0.1551	0.00%
2005-07-20	0	0.194	0.194	0.200	0.193	0.193	24,000	4,632	0.1930	0.155	0.155	0.160	0.155	0.155	29,948	0.1547	0.52%
2005-07-19	0	0.193	0.193	0.200	0.193	0.193	100,000	19,300	0.1930	0.155	0.155	0.160	0.155	0.155	124,783	0.1547	-1.53%
2005-07-18	0	0.196	0.191	0.200	0.196	0.216	7,757,100	1,591,971	0.2052	0.157	0.153	0.160	0.157	0.173	9,679,509	0.1645	-1.51%
2005-07-15	0	0.199	0.199	0.200	0.190	0.200	2,064,000	399,574	0.1936	0.159	0.159	0.160	0.152	0.160	2,575,512	0.1551	2.05%
2005-07-14	0	0.195	0.189	0.195	0.188	0.195	574,000	108,372	0.1888	0.156	0.151	0.156	0.151	0.156	716,252	0.1513	1.56%
2005-07-13	0	0.192	0.185	0.192	0.185	0.192	300,000	56,500	0.1883	0.154	0.148	0.154	0.148	0.154	374,348	0.1509	3.23%
2005-07-12	0	0.186	0.185	0.193	0.186	0.193	400,000	76,100	0.1903	0.149	0.148	0.155	0.149	0.155	499,130	0.1525	-6.06%
2005-07-11	0	0.198	0.190	0.198	-	-	0	0	-	0.159	0.152	0.159	-	-	0	-	0.00%
2005-07-08	0	0.198	0.198	-	0.183	0.193	470,000	86,950	0.1850	0.159	0.159	-	0.147	0.155	586,478	0.1483	4.21%
2005-07-07	0	0.190	0.180	0.194	0.190	0.190	100,000	19,000	0.1900	0.152	0.144	0.155	0.152	0.152	124,783	0.1523	-1.55%
2005-07-06	0	0.193	0.190	0.195	-	-	0	0	-	0.155	0.152	0.156	-	-	0	-	0.00%
2005-07-05	0	0.193	0.185	0.193	0.193	0.193	100,000	19,300	0.1930	0.155	0.148	0.155	0.155	0.155	124,783	0.1547	0.00%
2005-07-04	0	0.193	-	0.199	0.193	0.193	100,000	19,300	0.1930	0.155	-	0.159	0.155	0.155	124,783	0.1547	0.00%
2005-06-30	0	0.193	0.193	0.199	0.193	0.193	54,000	10,422	0.1930	0.155	0.155	0.159	0.155	0.155	67,383	0.1547	1.58%
2005-06-29	0	0.190	0.189	0.200	0.189	0.194	311,000	59,770	0.1922	0.152	0.151	0.160	0.151	0.155	388,074	0.1540	-3.06%
2005-06-28	0	0.196	0.196	0.200	0.192	0.193	200,000	38,500	0.1925	0.157	0.157	0.160	0.154	0.155	249,565	0.1543	1.55%
2005-06-27	0	0.193	0.188	-	0.193	0.193	100,000	19,300	0.1930	0.155	0.151	-	0.155	0.155	124,783	0.1547	0.00%
2005-06-24	0	0.193	0.191	0.193	-	-	0	0	-	0.155	0.153	0.155	-	-	0	-	0.00%
2005-06-23	0	0.193	0.188	0.193	-	-	0	0	-	0.155	0.151	0.155	-	-	0	-	0.00%
2005-06-22	0	0.193	0.190	0.200	0.193	0.193	200,000	38,600	0.1930	0.155	0.152	0.160	0.155	0.155	249,565	0.1547	0.00%
2005-06-21	0	0.193	0.185	0.200	0.193	0.193	100,000	19,300	0.1930	0.155	0.148	0.160	0.155	0.155	124,783	0.1547	0.00%
2005-06-20	0	0.193	0.185	0.195	0.193	0.193	100,000	19,300	0.1930	0.155	0.148	0.156	0.155	0.155	124,783	0.1547	0.00%
2005-06-17	0	0.193	0.193	-	0.193	0.193	100,000	19,300	0.1930	0.155	0.155	-	0.155	0.155	124,783	0.1547	0.00%
2005-06-16	0	0.193	0.191	-	-	-	0	0	-	0.155	0.153	-	-	-	0	-	0.00%
2005-06-15	0	0.193	0.193	-	0.193	0.193	50,000	9,650	0.1930	0.155	0.155	-	0.155	0.155	62,391	0.1547	-1.03%
2005-06-14	0	0.195	0.195	0.200	0.195	0.195	164,000	31,980	0.1950	0.156	0.156	0.160	0.156	0.156	204,643	0.1563	0.52%
2005-06-13	0	0.194	0.194	0.200	0.193	0.193	20,000	3,860	0.1930	0.155	0.155	0.160	0.155	0.155	24,957	0.1547	-0.51%
2005-06-10	0	0.195	0.172	-	0.195	0.195	100,000	19,500	0.1950	0.156	0.138	-	0.156	0.156	124,783	0.1563	0.00%
2005-06-09	0	0.195	0.188	0.203	-	-	0	0	-	0.156	0.151	0.163	-	-	0	-	0.00%
2005-06-08	0	0.195	0.190	0.200	-	-	0	0	-	0.156	0.152	0.160	-	-	0	-	0.00%
2005-06-07	0	0.195	0.171	0.200	0.195	0.200	210,000	41,500	0.1976	0.156	0.137	0.160	0.156	0.160	262,043	0.1584	-2.50%
2005-06-06	0	0.200	0.195	0.208	0.200	0.200	200,000	40,000	0.2000	0.160	0.156	0.167	0.160	0.160	249,565	0.1603	0.00%
2005-06-03	0	0.200	0.200	-	0.190	0.190	22,000	4,180	0.1900	0.160	0.160	-	0.152	0.152	27,452	0.1523	2.56%
2005-06-02	0	0.195	0.195	0.202	0.170	0.170	22,000	3,740	0.1700	0.156	0.156	0.162	0.136	0.136	27,452	0.1362	0.00%
2005-06-01	0	0.195	0.191	0.200	0.195	0.195	200,000	39,000	0.1950	0.156	0.153	0.160	0.156	0.156	249,565	0.1563	2.63%
2005-05-31	0	0.190	0.185	0.200	0.190	0.190	100,000	19,000	0.1900	0.152	0.148	0.160	0.152	0.152	124,783	0.1523	-2.56%
2005-05-30	0	0.195	0.187	0.200	-	-	0	0	-	0.156	0.150	0.160	-	-	0	-	0.00%
2005-05-27	0	0.195	0.186	0.195	0.188	0.195	320,000	61,440	0.1920	0.156	0.149	0.156	0.151	0.156	399,304	0.1539	0.52%
2005-05-26	0	0.194	0.194	0.207	0.194	0.198	58,000	11,364	0.1959	0.155	0.155	0.166	0.155	0.159	72,374	0.1570	-5.83%
2005-05-25	0	0.206	-	0.206	-	-	0	0	-	0.165	-	0.165	-	-	0	-	-1.90%
2005-05-24	0	0.210	0.210	0.212	0.193	0.193	96,000	18,528	0.1930	0.168	0.168	0.170	0.155	0.155	119,791	0.1547	6.60%
2005-05-23	0	0.197	0.197	0.202	0.197	0.197	46,000	9,062	0.1970	0.158	0.158	0.162	0.158	0.158	57,400	0.1579	-4.83%
2005-05-20	0	0.207	-	0.208	-	-	0	0	-	0.166	-	0.167	-	-	0	-	0.00%
2005-05-19	0	0.207	0.207	0.208	0.197	0.197	50,000	9,850	0.1970	0.166	0.166	0.167	0.158	0.158	62,391	0.1579	1.97%
2005-05-18	0	0.203	0.196	0.210	0.203	0.203	100,000	20,300	0.2030	0.163	0.157	0.168	0.163	0.163	124,783	0.1627	-3.79%
2005-05-17	0	0.211	0.215	0.220	0.195	0.201	126,000	24,930	0.1979	0.169	0.172	0.176	0.156	0.161	157,226	0.1586	1.93%
2005-05-13	0	0.207	-	0.215	-	-	0	0	-	0.166	-	0.172	-	-	0	-	0.00%
2005-05-12	0	0.207	0.207	0.208	0.200	0.208	782,000	157,814	0.2018	0.166	0.166	0.167	0.160	0.167	975,800	0.1617	-1.43%
2005-05-11	0	0.210	0.205	0.210	0.205	0.222	4,698,000	1,008,118	0.2146	0.168	0.164	0.168	0.164	0.178	5,862,286	0.1720	0.00%
2005-05-10	0	0.210	0.207	0.210	0.197	0.210	3,050,000	621,262	0.2037	0.168	0.166	0.168	0.158	0.168	3,805,869	0.1632	5.00%
2005-05-09	0	0.200	0.200	0.204	0.194	0.204	208,000	41,272	0.1984	0.160	0.160	0.163	0.155	0.163	259,548	0.1590	3.09%
2005-05-06	0	0.194	0.194	0.202	0.192	0.207	708,000	140,340	0.1982	0.155	0.155	0.162	0.154	0.166	883,461	0.1589	-2.02%
2005-05-05	0	0.198	0.195	0.198	0.189	0.205	552,000	106,394	0.1927	0.159	0.156	0.159	0.151	0.164	688,800	0.1545	-0.50%
2005-05-04	0	0.199	-	0.199	-	-	0	0	-	0.159	-	0.159	-	-	0	-	-1.49%
2005-05-03	0	0.202	0.184	0.202	-	-	0	0	-	0.162	0.147	0.162	-	-	0	-	0.00%
2005-04-29	0	0.202	-	0.202	0.205	0.205	20,000	4,100	0.2050	0.162	-	0.162	0.164	0.164	24,957	0.1643	-3.81%
2005-04-28	0	0.210	-	0.218	-	-	0	0	-	0.168	-	0.175	-	-	0	-	0.00%
2005-04-27	0	0.210	-	0.210	0.215	0.215	2,000	430	0.2150	0.168	-	0.168	0.172	0.172	2,496	0.1723	0.96%
2005-04-26	0	0.208	-	0.210	-	-	0	0	-	0.167	-	0.168	-	-	0	-	0.00%
2005-04-25	0	0.208	0.208	0.210	0.200	0.200	100,000	20,000	0.2000	0.167	0.167	0.168	0.160	0.160	124,783	0.1603	-2.80%
2005-04-22	0	0.214	-	0.215	-	-	0	0	-	0.171	-	0.172	-	-	0	-	0.00%
2005-04-21	0	0.214	-	0.214	-	-	0	0	-	0.171	-	0.171	-	-	0	-	0.00%
2005-04-20	0	0.214	-	0.222	-	-	0	0	-	0.171	-	0.178	-	-	0	-	0.00%
2005-04-19	0	0.214	0.214	0.220	-	-	0	0	-	0.171	0.171	0.176	-	-	0	-	3.88%
2005-04-18	0	0.206	-	0.250	-	-	0	0	-	0.165	-	0.200	-	-	0	-	0.00%
2005-04-15	0	0.206	0.206	0.220	0.206	0.206	196,000	40,376	0.2060	0.165	0.165	0.176	0.165	0.165	244,574	0.1651	-3.29%
2005-04-14	0	0.213	0.213	0.215	0.206	0.213	300,000	62,390	0.2080	0.171	0.171	0.172	0.165	0.171	374,348	0.1667	0.95%
2005-04-13	0	0.211	0.211	0.215	0.206	0.215	1,062,600	223,158	0.2100	0.169	0.169	0.172	0.165	0.172	1,325,940	0.1683	-0.47%
2005-04-12	0	0.212	0.212	0.218	0.212	0.222	1,026,000	223,742	0.2181	0.170	0.170	0.175	0.170	0.178	1,280,269	0.1748	-3.64%
2005-04-11	0	0.220	0.220	0.224	0.210	0.225	710,000	155,060	0.2184	0.176	0.176	0.180	0.168	0.180	885,956	0.1750	0.92%
2005-04-08	0	0.218	0.218	0.227	0.218	0.243	3,354,000	774,242	0.2308	0.175	0.175	0.182	0.175	0.195	4,185,208	0.1850	-9.17%
2005-04-07	0	0.240	0.239	0.242	0.214	0.270	14,672,000	3,702,548	0.2524	0.192	0.192	0.194	0.171	0.216	18,308,100	0.2022	13.74%
2005-04-06	0	0.211	0.211	0.218	-	-	0	0	-	0.169	0.169	0.175	-	-	0	-	0.48%
2005-04-04	0	0.210	0.206	-	0.206	0.210	258,000	53,648	0.2079	0.168	0.165	-	0.165	0.168	321,939	0.1666	0.00%
2005-04-01	0	0.210	0.208	0.223	0.210	0.226	451,000	97,942	0.2172	0.168	0.167	0.179	0.168	0.181	562,769	0.1740	-3.67%
2005-03-31	0	0.218	0.218	0.222	0.206	0.223	1,290,000	276,658	0.2145	0.175	0.175	0.178	0.165	0.179	1,609,695	0.1719	5.31%
2005-03-30	0	0.207	0.207	0.215	0.199	0.207	530,000	109,630	0.2068	0.166	0.166	0.172	0.159	0.166	661,348	0.1658	4.02%
2005-03-29	0	0.199	0.199	0.203	0.196	0.212	684,339	138,817	0.2028	0.159	0.159	0.163	0.157	0.170	853,936	0.1626	3.11%
2005-03-24	0	0.193	0.193	0.210	0.190	0.190	120,000	22,800	0.1900	0.155	0.155	0.168	0.152	0.152	149,739	0.1523	0.52%
2005-03-23	0	0.192	0.191	0.195	0.191	0.202	1,388,000	270,398	0.1948	0.154	0.153	0.156	0.153	0.162	1,731,982	0.1561	-4.95%
2005-03-22	0	0.202	0.202	0.209	0.202	0.211	430,000	89,040	0.2071	0.162	0.162	0.167	0.162	0.169	536,565	0.1659	-5.16%
2005-03-21	0	0.213	0.211	0.218	0.211	0.225	1,088,000	237,320	0.2181	0.171	0.169	0.175	0.169	0.180	1,357,634	0.1748	-0.93%
2005-03-18	0	0.215	0.199	0.215	0.203	0.215	532,000	111,246	0.2091	0.172	0.159	0.172	0.163	0.172	663,843	0.1676	8.04%
2005-03-17	0	0.199	0.199	0.202	0.198	0.202	270,000	54,060	0.2002	0.159	0.159	0.162	0.159	0.162	336,913	0.1605	-1.49%
2005-03-16	0	0.202	0.201	0.205	0.200	0.208	548,000	110,984	0.2025	0.162	0.161	0.164	0.160	0.167	683,809	0.1623	-0.98%
2005-03-15	0	0.204	0.204	0.210	0.203	0.218	912,000	188,656	0.2069	0.163	0.163	0.168	0.163	0.175	1,138,017	0.1658	-2.86%
2005-03-14	0	0.210	0.210	0.212	0.192	0.211	1,870,000	377,730	0.2020	0.168	0.168	0.170	0.154	0.169	2,333,434	0.1619	9.37%
2005-03-11	0	0.192	0.187	0.194	0.187	0.195	1,042,000	199,306	0.1913	0.154	0.150	0.155	0.150	0.156	1,300,234	0.1533	2.67%
2005-03-10	0	0.187	0.185	0.195	0.184	0.187	290,000	53,910	0.1859	0.150	0.148	0.156	0.147	0.150	361,869	0.1490	-1.06%
2005-03-09	0	0.189	0.183	0.189	0.184	0.195	1,820,400	344,980	0.1895	0.151	0.147	0.151	0.147	0.156	2,271,542	0.1519	8.00%
2005-03-08	0	0.175	0.175	0.182	0.175	0.182	734,000	132,520	0.1805	0.140	0.140	0.146	0.140	0.146	915,904	0.1447	2.94%
2005-03-07	0	0.170	0.167	0.178	-	-	0	0	-	0.136	0.134	0.143	-	-	0	-	0.00%
2005-03-04	0	0.170	0.168	0.184	0.170	0.185	1,280,714	224,141	0.1750	0.136	0.135	0.147	0.136	0.148	1,598,108	0.1403	-1.16%
2005-03-03	0	0.172	0.170	0.179	-	-	0	0	-	0.138	0.136	0.143	-	-	0	-	0.00%
2005-03-02	0	0.172	0.166	0.175	-	-	0	0	-	0.138	0.133	0.140	-	-	0	-	0.00%
2005-03-01	0	0.172	0.172	0.179	0.171	0.175	300,000	51,430	0.1714	0.138	0.138	0.143	0.137	0.140	374,348	0.1374	0.00%
2005-02-28	0	0.172	0.172	0.180	0.170	0.180	240,000	42,400	0.1767	0.138	0.138	0.144	0.136	0.144	299,478	0.1416	-4.44%
2005-02-25	0	0.180	0.180	0.185	0.172	0.192	236,000	41,214	0.1746	0.144	0.144	0.148	0.138	0.154	294,487	0.1400	-4.26%
2005-02-24	0	0.188	0.173	0.188	0.177	0.193	612,000	111,670	0.1825	0.151	0.139	0.151	0.142	0.155	763,669	0.1462	9.30%
2005-02-23	0	0.172	0.165	0.178	-	-	0	0	-	0.138	0.132	0.143	-	-	0	-	0.00%
2005-02-22	0	0.172	0.168	0.172	0.165	0.173	500,000	84,600	0.1692	0.138	0.135	0.138	0.132	0.139	623,913	0.1356	-1.71%
2005-02-21	0	0.175	0.171	0.178	0.155	0.178	1,010,000	171,522	0.1698	0.140	0.137	0.143	0.124	0.143	1,260,304	0.1361	6.06%
2005-02-18	0	0.165	0.158	0.170	0.165	0.165	100,000	16,500	0.1650	0.132	0.127	0.136	0.132	0.132	124,783	0.1322	6.45%
2005-02-17	0	0.155	0.154	-	-	-	0	0	-	0.124	0.123	-	-	-	0	-	0.00%
2005-02-16	0	0.155	0.155	0.160	0.154	0.154	250,000	38,500	0.1540	0.124	0.124	0.128	0.123	0.123	311,956	0.1234	-1.90%
2005-02-15	0	0.158	0.156	0.165	0.155	0.158	520,000	80,920	0.1556	0.127	0.125	0.132	0.124	0.127	648,869	0.1247	1.94%
2005-02-14	0	0.155	0.148	0.156	-	-	0	0	-	0.124	0.119	0.125	-	-	0	-	0.00%
2005-02-08	0	0.155	0.155	0.178	-	-	0	0	-	0.124	0.124	0.143	-	-	0	-	1.31%
2005-02-07	0	0.153	0.152	0.178	0.153	0.153	250,000	38,250	0.1530	0.123	0.122	0.143	0.123	0.123	311,956	0.1226	-1.29%
2005-02-04	0	0.155	0.155	0.173	0.153	0.153	20,000	3,060	0.1530	0.124	0.124	0.139	0.123	0.123	24,957	0.1226	0.00%
2005-02-03	0	0.155	0.153	0.178	-	-	0	0	-	0.124	0.123	0.143	-	-	0	-	0.00%
2005-02-02	0	0.155	0.155	0.160	0.155	0.155	80,000	12,400	0.1550	0.124	0.124	0.128	0.124	0.124	99,826	0.1242	-3.12%
2005-02-01	0	0.160	0.158	0.168	0.156	0.160	200,000	31,820	0.1591	0.128	0.127	0.135	0.125	0.128	249,565	0.1275	0.00%
2005-01-31	0	0.160	0.158	0.178	-	-	0	0	-	0.128	0.127	0.143	-	-	0	-	0.00%
2005-01-28	0	0.160	0.155	0.167	-	-	0	0	-	0.128	0.124	0.134	-	-	0	-	0.00%
2005-01-27	0	0.160	0.160	-	0.160	0.160	80,000	12,800	0.1600	0.128	0.128	-	0.128	0.128	99,826	0.1282	1.27%
2005-01-26	0	0.158	0.158	0.170	0.158	0.163	460,000	73,580	0.1600	0.127	0.127	0.136	0.127	0.131	574,000	0.1282	0.64%
2005-01-25	0	0.157	0.157	0.168	0.157	0.162	150,000	23,800	0.1587	0.126	0.126	0.135	0.126	0.130	187,174	0.1272	0.64%
2005-01-24	0	0.156	0.156	0.168	0.155	0.156	112,000	17,372	0.1551	0.125	0.125	0.135	0.124	0.125	139,756	0.1243	-3.70%
2005-01-21	0	0.162	0.162	0.172	0.157	0.172	1,204,000	195,720	0.1626	0.130	0.130	0.138	0.126	0.138	1,502,382	0.1303	2.53%
2005-01-20	0	0.158	0.153	0.158	0.145	0.160	256,000	40,430	0.1579	0.127	0.123	0.127	0.116	0.128	319,443	0.1266	3.27%
2005-01-19	0	0.153	0.153	0.158	0.151	0.151	20,000	3,020	0.1510	0.123	0.123	0.127	0.121	0.121	24,957	0.1210	2.00%
2005-01-18	0	0.150	0.148	0.175	-	-	0	0	-	0.120	0.119	0.140	-	-	0	-	0.00%
2005-01-17	0	0.150	0.150	0.158	-	-	0	0	-	0.120	0.120	0.127	-	-	0	-	0.67%
2005-01-14	0	0.149	0.148	0.163	0.149	0.149	100,000	14,900	0.1490	0.119	0.119	0.131	0.119	0.119	124,783	0.1194	-5.10%
2005-01-13	0	0.157	0.151	0.164	0.157	0.160	276,000	43,552	0.1578	0.126	0.121	0.131	0.126	0.128	344,400	0.1265	0.64%
2005-01-12	0	0.156	0.148	0.156	0.150	0.157	100,000	15,616	0.1562	0.125	0.119	0.125	0.120	0.126	124,783	0.1251	-1.27%
2005-01-11	0	0.158	0.142	0.165	-	-	0	0	-	0.127	0.114	0.132	-	-	0	-	0.00%
2005-01-10	0	0.158	0.150	0.158	0.150	0.165	186,000	29,648	0.1594	0.127	0.120	0.127	0.120	0.132	232,096	0.1277	-3.66%
2005-01-07	0	0.164	0.145	0.164	-	-	0	0	-	0.131	0.116	0.131	-	-	0	-	0.00%
2005-01-06	0	0.164	0.158	0.167	0.155	0.164	156,000	24,640	0.1579	0.131	0.127	0.134	0.124	0.131	194,661	0.1266	8.61%
2005-01-05	0	0.151	0.151	0.153	0.150	0.153	1,248,000	189,450	0.1518	0.121	0.121	0.123	0.120	0.123	1,557,287	0.1217	-1.31%
2005-01-04	0	0.153	0.152	0.153	0.153	0.161	132,000	21,012	0.1592	0.123	0.122	0.123	0.123	0.129	164,713	0.1276	0.00%
2005-01-03	0	0.153	0.153	0.165	0.148	0.148	12,000	1,776	0.1480	0.123	0.123	0.132	0.119	0.119	14,974	0.1186	-3.16%
2004-12-31	0	0.158	0.150	0.162	0.158	0.158	50,000	7,900	0.1580	0.127	0.120	0.130	0.127	0.127	62,391	0.1266	-1.86%
2004-12-30	0	0.161	0.151	0.161	-	-	0	0	-	0.129	0.121	0.129	-	-	0	-	-0.62%
2004-12-29	0	0.162	-	0.165	-	-	0	0	-	0.130	-	0.132	-	-	0	-	0.00%
2004-12-28	0	0.162	0.156	0.162	0.154	0.162	860,000	134,120	0.1560	0.130	0.125	0.130	0.123	0.130	1,073,130	0.1250	2.53%
2004-12-24	0	0.158	0.153	0.158	0.153	0.160	60,000	9,380	0.1563	0.127	0.123	0.127	0.123	0.128	74,870	0.1253	-0.63%
2004-12-23	0	0.159	0.148	0.159	0.145	0.160	210,000	32,120	0.1530	0.127	0.119	0.127	0.116	0.128	262,043	0.1226	-0.63%
2004-12-22	0	0.160	0.146	0.160	-	-	0	0	-	0.128	0.117	0.128	-	-	0	-	0.00%
2004-12-21	0	0.160	0.151	0.168	0.151	0.160	226,000	34,180	0.1512	0.128	0.121	0.135	0.121	0.128	282,009	0.1212	1.27%
2004-12-20	0	0.158	0.152	0.160	0.150	0.163	136,000	20,812	0.1530	0.127	0.122	0.128	0.120	0.131	169,704	0.1226	-0.63%
2004-12-17	0	0.159	-	0.159	-	-	0	0	-	0.127	-	0.127	-	-	0	-	0.00%
2004-12-16	0	0.159	-	0.166	-	-	0	0	-	0.127	-	0.133	-	-	0	-	0.00%
2004-12-15	0	0.159	-	0.161	-	-	0	0	-	0.127	-	0.129	-	-	0	-	0.00%
2004-12-14	0	0.159	0.152	0.160	0.157	0.159	310,000	48,934	0.1579	0.127	0.122	0.128	0.126	0.127	386,826	0.1265	1.92%
2004-12-13	0	0.156	0.156	-	0.143	0.143	494,000	73,820	0.1494	0.125	0.125	-	0.115	0.115	616,426	0.1198	4.00%
2004-12-10	0	0.150	0.150	0.158	0.150	0.150	400,000	60,000	0.1500	0.120	0.120	0.127	0.120	0.120	499,130	0.1202	-1.96%
2004-12-09	0	0.153	0.145	0.154	0.147	0.157	520,000	80,410	0.1546	0.123	0.116	0.123	0.118	0.126	648,869	0.1239	-4.37%
2004-12-08	0	0.160	0.144	0.160	-	-	0	0	-	0.128	0.115	0.128	-	-	0	-	-1.23%
2004-12-07	0	0.162	0.146	0.164	-	-	0	0	-	0.130	0.117	0.131	-	-	0	-	0.00%
2004-12-06	0	0.162	0.145	0.164	0.145	0.162	91,000	14,545	0.1598	0.130	0.116	0.131	0.116	0.130	113,552	0.1281	3.85%
2004-12-03	0	0.156	0.156	0.163	0.156	0.164	160,000	25,216	0.1576	0.125	0.125	0.131	0.125	0.131	199,652	0.1263	-6.02%
2004-12-02	0	0.166	0.153	0.166	0.151	0.166	433,004	68,978	0.1593	0.133	0.123	0.133	0.121	0.133	540,314	0.1277	3.75%
2004-12-01	0	0.160	0.155	0.160	0.158	0.180	340,000	54,600	0.1606	0.128	0.124	0.128	0.127	0.144	424,261	0.1287	-3.03%
2004-11-30	0	0.165	0.163	0.165	0.162	0.182	9,430,430	1,605,206	0.1702	0.132	0.131	0.132	0.130	0.146	11,767,534	0.1364	9.27%
2004-11-29	0	0.151	0.151	0.160	0.144	0.145	82,086	11,832	0.1441	0.121	0.121	0.128	0.115	0.116	102,429	0.1155	-7.36%
2004-11-26	0	0.163	-	0.171	-	-	0	0	-	0.131	-	0.137	-	-	0	-	0.00%
2004-11-25	0	0.163	0.148	0.163	0.148	0.163	518,000	79,068	0.1526	0.131	0.119	0.131	0.119	0.131	646,374	0.1223	8.67%
2004-11-24	0	0.150	0.150	0.159	0.141	0.147	27,783	3,994	0.1438	0.120	0.120	0.127	0.113	0.118	34,668	0.1152	-1.96%
2004-11-23	0	0.153	0.139	0.157	-	-	0	0	-	0.123	0.111	0.126	-	-	0	-	0.00%
2004-11-22	0	0.153	0.145	0.153	-	-	0	0	-	0.123	0.116	0.123	-	-	0	-	0.00%
2004-11-19	0	0.153	0.150	0.153	0.153	0.153	100,000	15,300	0.1530	0.123	0.120	0.123	0.123	0.123	124,783	0.1226	2.00%
2004-11-18	0	0.150	0.150	0.156	0.150	0.150	140,000	21,000	0.1500	0.120	0.120	0.125	0.120	0.120	174,696	0.1202	-5.06%
2004-11-17	0	0.158	0.150	0.158	0.153	0.158	40,000	6,220	0.1555	0.127	0.120	0.127	0.123	0.127	49,913	0.1246	6.76%
2004-11-16	0	0.148	0.148	0.158	0.142	0.158	1,129,200	168,301	0.1490	0.119	0.119	0.127	0.114	0.127	1,409,045	0.1194	-1.33%
2004-11-15	0	0.150	0.148	0.155	0.150	0.150	320,000	48,000	0.1500	0.120	0.119	0.124	0.120	0.120	399,304	0.1202	-5.06%
2004-11-12	0	0.158	-	0.158	-	-	0	0	-	0.127	-	0.127	-	-	0	-	0.00%
2004-11-11	0	0.158	0.153	0.158	0.150	0.159	460,000	71,980	0.1565	0.127	0.123	0.127	0.120	0.127	574,000	0.1254	3.95%
2004-11-10	0	0.152	0.147	0.158	0.137	0.158	3,722,000	558,990	0.1502	0.122	0.118	0.127	0.110	0.127	4,644,408	0.1204	0.66%
2004-11-09	0	0.151	-	0.160	-	-	0	0	-	0.121	-	0.128	-	-	0	-	0.00%
2004-11-08	0	0.151	0.141	0.155	0.151	0.151	150,000	22,850	0.1523	0.121	0.113	0.124	0.121	0.121	187,174	0.1221	5.59%
2004-11-05	0	0.143	0.139	0.150	-	-	0	0	-	0.115	0.111	0.120	-	-	0	-	0.00%
2004-11-04	0	0.143	0.140	0.153	-	-	0	0	-	0.115	0.112	0.123	-	-	0	-	0.00%
2004-11-03	0	0.143	0.133	0.163	-	-	0	0	-	0.115	0.107	0.131	-	-	0	-	0.00%
2004-11-02	0	0.143	0.136	0.163	-	-	0	0	-	0.115	0.109	0.131	-	-	0	-	0.00%
2004-11-01	0	0.143	0.136	0.163	-	-	0	0	-	0.115	0.109	0.131	-	-	0	-	0.00%
2004-10-29	0	0.143	0.136	0.160	-	-	0	0	-	0.115	0.109	0.128	-	-	0	-	0.00%
2004-10-28	0	0.143	0.137	0.163	0.143	0.143	188,000	26,884	0.1430	0.115	0.110	0.131	0.115	0.115	234,591	0.1146	-1.38%
2004-10-27	0	0.145	-	0.146	-	-	0	0	-	0.116	-	0.117	-	-	0	-	0.00%
2004-10-26	0	0.145	-	0.150	-	-	0	0	-	0.116	-	0.120	-	-	0	-	0.00%
2004-10-25	0	0.145	-	0.163	-	-	0	0	-	0.116	-	0.131	-	-	0	-	0.00%
2004-10-21	0	0.145	-	0.155	-	-	0	0	-	0.116	-	0.124	-	-	0	-	0.00%
2004-10-20	0	0.145	0.137	0.163	-	-	0	0	-	0.116	0.110	0.131	-	-	0	-	0.00%
2004-10-19	0	0.145	0.140	0.145	-	-	0	0	-	0.116	0.112	0.116	-	-	0	-	0.00%
2004-10-18	0	0.145	-	0.150	0.145	0.145	200,000	29,000	0.1450	0.116	-	0.120	0.116	0.116	249,565	0.1162	0.69%
2004-10-15	0	0.144	-	0.152	-	-	0	0	-	0.115	-	0.122	-	-	0	-	0.00%
2004-10-14	0	0.144	0.139	0.147	-	-	0	0	-	0.115	0.111	0.118	-	-	0	-	0.00%
2004-10-13	0	0.144	0.139	0.149	0.139	0.145	410,000	58,330	0.1423	0.115	0.111	0.119	0.111	0.116	511,609	0.1140	1.41%
2004-10-12	0	0.142	0.138	0.149	-	-	0	0	-	0.114	0.111	0.119	-	-	0	-	0.00%
2004-10-11	0	0.142	0.140	0.145	0.142	0.145	502,000	71,876	0.1432	0.114	0.112	0.116	0.114	0.116	626,409	0.1147	0.00%
2004-10-08	0	0.142	0.142	0.162	0.142	0.142	70,000	9,940	0.1420	0.114	0.114	0.130	0.114	0.114	87,348	0.1138	0.00%
2004-10-07	0	0.142	0.142	0.162	0.142	0.142	40,000	5,680	0.1420	0.114	0.114	0.130	0.114	0.114	49,913	0.1138	0.00%
2004-10-06	0	0.142	0.142	0.162	0.141	0.142	116,000	16,456	0.1419	0.114	0.114	0.130	0.113	0.114	144,748	0.1137	-2.74%
2004-10-05	0	0.146	0.138	0.150	-	-	0	0	-	0.117	0.111	0.120	-	-	0	-	0.00%
2004-10-04	0	0.146	0.142	0.162	0.142	0.150	40,000	5,800	0.1450	0.117	0.114	0.130	0.114	0.120	49,913	0.1162	-2.67%
2004-09-30	0	0.150	-	0.154	-	-	0	0	-	0.120	-	0.123	-	-	0	-	0.00%
2004-09-28	0	0.150	0.150	0.153	-	-	0	0	-	0.120	0.120	0.123	-	-	0	-	7.14%
2004-09-27	0	0.140	0.140	0.162	0.140	0.140	60,000	8,400	0.1400	0.112	0.112	0.130	0.112	0.112	74,870	0.1122	-5.41%
2004-09-24	0	0.148	0.144	0.150	-	-	0	0	-	0.119	0.115	0.120	-	-	0	-	0.00%
2004-09-23	0	0.148	0.148	0.160	0.146	0.146	200,000	29,200	0.1460	0.119	0.119	0.128	0.117	0.117	249,565	0.1170	-6.33%
2004-09-22	0	0.158	0.145	0.158	0.158	0.158	106,000	16,748	0.1580	0.127	0.116	0.127	0.127	0.127	132,270	0.1266	5.33%
2004-09-21	0	0.150	0.142	0.158	-	-	0	0	-	0.120	0.114	0.127	-	-	0	-	0.00%
2004-09-20	0	0.150	0.150	-	0.142	0.145	202,000	29,038	0.1438	0.120	0.120	-	0.114	0.116	252,061	0.1152	2.04%
2004-09-17	0	0.147	0.146	0.150	-	-	0	0	-	0.118	0.117	0.120	-	-	0	-	0.00%
2004-09-16	0	0.147	0.145	0.160	0.145	0.147	242,200	35,437	0.1463	0.118	0.116	0.128	0.116	0.118	302,223	0.1173	-8.12%
2004-09-15	0	0.160	0.145	0.160	-	-	0	0	-	0.128	0.116	0.128	-	-	0	-	-1.84%
2004-09-14	0	0.163	0.144	0.163	0.153	0.163	211,698	33,279	0.1572	0.131	0.115	0.131	0.123	0.131	264,162	0.1260	0.00%
2004-09-13	0	0.163	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2004-09-10	0	0.163	-	0.163	-	-	0	0	-	0.131	-	0.131	-	-	0	-	-1.21%
2004-09-09	0	0.165	-	0.165	-	-	657	79	0.1202	0.132	-	0.132	-	-	820	0.0964	-0.60%
2004-09-08	0	0.166	0.139	0.166	0.153	0.166	50,000	7,880	0.1576	0.133	0.111	0.133	0.123	0.133	62,391	0.1263	5.06%
2004-09-07	0	0.158	-	0.163	-	-	0	0	-	0.127	-	0.131	-	-	0	-	0.00%
2004-09-06	0	0.158	0.135	-	-	-	0	0	-	0.127	0.108	-	-	-	0	-	0.00%
2004-09-03	0	0.158	0.134	0.160	-	-	0	0	-	0.127	0.107	0.128	-	-	0	-	0.00%
2004-09-02	0	0.158	-	0.165	-	-	0	0	-	0.127	-	0.132	-	-	0	-	0.00%
2004-09-01	0	0.158	0.142	0.158	0.158	0.158	100,000	15,800	0.1580	0.127	0.114	0.127	0.127	0.127	124,783	0.1266	5.33%
2004-08-31	0	0.150	0.150	0.158	0.145	0.150	200,000	29,750	0.1488	0.120	0.120	0.127	0.116	0.120	249,565	0.1192	2.74%
2004-08-30	0	0.146	0.146	-	0.143	0.143	100,000	14,300	0.1430	0.117	0.117	-	0.115	0.115	124,783	0.1146	2.10%
2004-08-27	0	0.143	0.131	-	-	-	0	0	-	0.115	0.105	-	-	-	0	-	0.00%
2004-08-26	0	0.143	0.131	-	-	-	2,000	298	0.1490	0.115	0.105	-	-	-	2,496	0.1194	0.00%
2004-08-25	0	0.143	0.135	-	-	-	0	0	-	0.115	0.108	-	-	-	0	-	0.00%
2004-08-24	0	0.143	0.136	-	-	-	0	0	-	0.115	0.109	-	-	-	0	-	0.00%
2004-08-23	0	0.143	0.130	-	-	-	0	0	-	0.115	0.104	-	-	-	0	-	0.00%
2004-08-20	0	0.143	-	-	0.143	0.143	40,000	5,720	0.1430	0.115	-	-	0.115	0.115	49,913	0.1146	0.00%
2004-08-19	0	0.143	0.143	-	0.138	0.138	20,000	2,760	0.1380	0.115	0.115	-	0.111	0.111	24,957	0.1106	2.88%
2004-08-18	0	0.139	0.130	-	-	-	0	0	-	0.111	0.104	-	-	-	0	-	0.00%
2004-08-17	0	0.139	0.130	-	-	-	0	0	-	0.111	0.104	-	-	-	0	-	0.00%
2004-08-16	0	0.139	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2004-08-13	0	0.139	0.135	-	-	-	0	0	-	0.111	0.108	-	-	-	0	-	0.00%
2004-08-12	0	0.139	0.136	-	-	-	0	0	-	0.111	0.109	-	-	-	0	-	0.00%
2004-08-11	0	0.139	0.139	-	0.139	0.139	272,000	37,808	0.1390	0.111	0.111	-	0.111	0.111	339,409	0.1114	-3.47%
2004-08-10	0	0.144	-	-	-	-	0	0	-	0.115	-	-	-	-	0	-	0.00%
2004-08-09	0	0.144	0.139	-	-	-	0	0	-	0.115	0.111	-	-	-	0	-	0.00%
2004-08-06	0	0.144	0.144	-	0.144	0.145	190,000	27,460	0.1445	0.115	0.115	-	0.115	0.116	237,087	0.1158	-5.26%
2004-08-05	0	0.152	0.150	0.165	0.150	0.153	390,000	59,256	0.1519	0.122	0.120	0.132	0.120	0.123	486,652	0.1218	-3.80%
2004-08-04	0	0.158	0.152	0.162	0.158	0.158	100,000	15,800	0.1580	0.127	0.122	0.130	0.127	0.127	124,783	0.1266	5.33%
2004-08-03	0	0.150	0.146	-	0.150	0.150	100,000	15,000	0.1500	0.120	0.117	-	0.120	0.120	124,783	0.1202	-4.46%
2004-08-02	0	0.157	0.157	0.168	0.157	0.170	242,000	39,316	0.1625	0.126	0.126	0.135	0.126	0.136	301,974	0.1302	-7.65%
2004-07-30	0	0.170	0.163	0.170	-	-	0	0	-	0.136	0.131	0.136	-	-	0	-	0.00%
2004-07-29	0	0.170	0.164	0.170	-	-	0	0	-	0.136	0.131	0.136	-	-	0	-	-2.30%
2004-07-28	0	0.174	0.167	0.175	-	-	0	0	-	0.139	0.134	0.140	-	-	0	-	0.00%
2004-07-27	0	0.174	0.170	0.174	0.170	0.178	1,268,000	218,882	0.1726	0.139	0.136	0.139	0.136	0.143	1,582,243	0.1383	2.35%
2004-07-26	0	0.170	0.169	0.170	0.168	0.176	1,054,000	180,080	0.1709	0.136	0.135	0.136	0.135	0.141	1,315,208	0.1369	-1.73%
2004-07-23	0	0.173	0.166	0.173	-	-	0	0	-	0.139	0.133	0.139	-	-	0	-	0.00%
2004-07-22	0	0.173	-	0.178	-	-	0	0	-	0.139	-	0.143	-	-	0	-	0.00%
2004-07-21	0	0.173	-	0.173	0.166	0.173	130,000	21,912	0.1686	0.139	-	0.139	0.133	0.139	162,217	0.1351	-1.14%
2004-07-20	0	0.175	-	0.180	-	-	0	0	-	0.140	-	0.144	-	-	0	-	0.00%
2004-07-19	0	0.175	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2004-07-16	0	0.175	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2004-07-15	0	0.175	-	0.175	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2004-07-14	0	0.175	-	0.175	-	-	0	0	-	0.140	-	0.140	-	-	0	-	-2.23%
2004-07-13	0	0.179	-	0.180	-	-	0	0	-	0.143	-	0.144	-	-	0	-	0.00%
2004-07-12	0	0.179	-	0.179	0.175	0.179	250,000	43,854	0.1754	0.143	-	0.143	0.140	0.143	311,956	0.1406	4.07%
2004-07-09	0	0.172	0.162	0.172	0.161	0.172	452,600	73,886	0.1632	0.138	0.130	0.138	0.129	0.138	564,766	0.1308	4.24%
2004-07-08	0	0.165	0.160	0.170	0.157	0.165	1,152,000	183,664	0.1594	0.132	0.128	0.136	0.126	0.132	1,437,495	0.1278	9.27%
2004-07-07	0	0.151	0.151	0.158	0.151	0.151	230,000	34,730	0.1510	0.121	0.121	0.127	0.121	0.121	287,000	0.1210	5.59%
2004-07-06	0	0.143	0.143	0.155	0.138	0.149	156,000	21,744	0.1394	0.115	0.115	0.124	0.111	0.119	194,661	0.1117	12.60%
2004-07-05	0	0.127	0.126	0.150	-	-	0	0	-	0.102	0.101	0.120	-	-	0	-	1.60%
2004-07-02	0	0.125	0.125	0.150	0.122	0.122	10,000	1,220	0.1220	0.100	0.100	0.120	0.098	0.098	12,478	0.0978	-3.85%
2004-06-30	0	0.130	-	0.150	-	-	0	0	-	0.104	-	0.120	-	-	0	-	0.00%
2004-06-29	0	0.130	-	0.150	-	-	0	0	-	0.104	-	0.120	-	-	0	-	0.00%
2004-06-28	0	0.130	-	0.135	-	-	0	0	-	0.104	-	0.108	-	-	0	-	0.00%
2004-06-25	0	0.130	0.122	0.138	-	-	0	0	-	0.104	0.098	0.111	-	-	0	-	0.00%
2004-06-24	0	0.130	0.122	0.140	0.130	0.130	100,000	13,000	0.1300	0.104	0.098	0.112	0.104	0.104	124,783	0.1042	0.00%
2004-06-23	0	0.130	0.127	0.150	-	-	0	0	-	0.104	0.102	0.120	-	-	0	-	0.00%
2004-06-21	0	0.130	0.129	0.140	-	-	0	0	-	0.104	0.103	0.112	-	-	0	-	0.00%
2004-06-18	0	0.130	0.130	0.140	0.130	0.130	113,000	14,680	0.1299	0.104	0.104	0.112	0.104	0.104	141,004	0.1041	-3.70%
2004-06-17	0	0.135	0.128	0.140	-	-	0	0	-	0.108	0.103	0.112	-	-	0	-	0.00%
2004-06-16	0	0.135	0.128	0.150	-	-	0	0	-	0.108	0.103	0.120	-	-	0	-	0.00%
2004-06-15	0	0.135	-	0.150	-	-	0	0	-	0.108	-	0.120	-	-	0	-	0.00%
2004-06-14	0	0.135	-	0.135	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2004-06-11	0	0.135	0.135	0.140	0.130	0.132	150,000	19,700	0.1313	0.108	0.108	0.112	0.104	0.106	187,174	0.1052	-3.57%
2004-06-10	0	0.140	-	0.148	-	-	0	0	-	0.112	-	0.119	-	-	0	-	0.00%
2004-06-09	0	0.140	0.140	0.150	0.130	0.130	17,600	2,272	0.1291	0.112	0.112	0.120	0.104	0.104	21,962	0.1035	-6.67%
2004-06-08	0	0.150	0.130	0.150	-	-	0	0	-	0.120	0.104	0.120	-	-	0	-	0.00%
2004-06-07	0	0.150	-	0.150	-	-	0	0	-	0.120	-	0.120	-	-	0	-	0.00%
2004-06-04	0	0.150	0.131	-	-	-	0	0	-	0.120	0.105	-	-	-	0	-	0.00%
2004-06-03	0	0.150	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2004-06-02	0	0.150	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2004-06-01	0	0.150	0.142	-	-	-	0	0	-	0.120	0.114	-	-	-	0	-	0.00%
2004-05-31	0	0.150	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2004-05-28	0	0.150	0.140	-	-	-	0	0	-	0.120	0.112	-	-	-	0	-	0.00%
2004-05-27	0	0.150	0.150	-	0.148	0.149	300,000	44,500	0.1483	0.120	0.120	-	0.119	0.119	374,348	0.1189	-1.96%
2004-05-25	0	0.153	0.142	0.159	-	-	0	0	-	0.123	0.114	0.127	-	-	0	-	0.00%
2004-05-24	0	0.153	-	-	-	-	0	0	-	0.123	-	-	-	-	0	-	0.00%
2004-05-21	0	0.153	0.144	0.153	0.144	0.153	410,000	61,390	0.1497	0.123	0.115	0.123	0.115	0.123	511,609	0.1200	12.50%
2004-05-20	0	0.136	0.136	-	-	-	0	0	-	0.109	0.109	-	-	-	0	-	0.74%
2004-05-19	0	0.135	0.135	-	-	-	0	0	-	0.108	0.108	-	-	-	0	-	0.00%
2004-05-18	0	0.135	0.135	-	-	-	0	0	-	0.108	0.108	-	-	-	0	-	0.00%
2004-05-17	0	0.135	0.133	-	0.135	0.140	900,000	124,700	0.1386	0.108	0.107	-	0.108	0.112	1,123,043	0.1110	-10.00%
2004-05-14	0	0.150	0.142	0.158	-	-	0	0	-	0.120	0.114	0.127	-	-	0	-	0.00%
2004-05-13	0	0.150	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2004-05-12	0	0.150	0.141	-	-	-	0	0	-	0.120	0.113	-	-	-	0	-	0.00%
2004-05-11	0	0.150	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2004-05-10	0	0.150	0.148	-	0.144	0.153	260,000	38,330	0.1474	0.120	0.119	-	0.115	0.123	324,435	0.1181	-1.96%
2004-05-07	0	0.153	0.150	-	-	-	0	0	-	0.123	0.120	-	-	-	0	-	0.00%
2004-05-06	0	0.153	0.153	-	0.150	0.150	200,000	30,000	0.1500	0.123	0.123	-	0.120	0.120	249,565	0.1202	-4.37%
2004-05-05	0	0.160	0.160	0.170	-	-	0	0	-	0.128	0.128	0.136	-	-	0	-	0.00%
2004-05-04	0	0.160	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-05-03	0	0.160	0.150	-	-	-	0	0	-	0.128	0.120	-	-	-	0	-	0.00%
2004-04-30	0	0.160	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-04-29	0	0.160	0.155	-	0.155	0.160	210,000	33,550	0.1598	0.128	0.124	-	0.124	0.128	262,043	0.1280	0.00%
2004-04-28	0	0.160	-	0.160	-	-	0	0	-	0.128	-	0.128	-	-	0	-	-8.05%
2004-04-27	0	0.174	0.174	-	0.170	0.170	90,000	15,300	0.1700	0.139	0.139	-	0.136	0.136	112,304	0.1362	2.35%
2004-04-26	0	0.170	0.152	0.170	-	-	0	0	-	0.136	0.122	0.136	-	-	0	-	-0.58%
2004-04-23	0	0.171	0.151	-	-	-	0	0	-	0.137	0.121	-	-	-	0	-	0.00%
2004-04-22	0	0.171	0.140	-	-	-	0	0	-	0.137	0.112	-	-	-	0	-	0.00%
2004-04-21	0	0.171	0.140	-	-	-	0	0	-	0.137	0.112	-	-	-	0	-	0.00%
2004-04-20	0	0.171	0.160	0.185	0.171	0.171	100,000	17,100	0.1710	0.137	0.128	0.148	0.137	0.137	124,783	0.1370	-5.00%
2004-04-19	0	0.180	0.174	0.185	0.174	0.185	310,000	55,070	0.1776	0.144	0.139	0.148	0.139	0.148	386,826	0.1424	-2.70%
2004-04-16	0	0.185	0.170	0.190	0.175	0.185	160,000	28,200	0.1763	0.148	0.136	0.152	0.140	0.148	199,652	0.1412	6.94%
2004-04-15	0	0.173	0.173	-	0.173	0.185	56,000	9,816	0.1753	0.139	0.139	-	0.139	0.148	69,878	0.1405	-1.14%
2004-04-14	0	0.175	0.175	0.190	0.171	0.171	50,000	8,550	0.1710	0.140	0.140	0.152	0.137	0.137	62,391	0.1370	-5.41%
2004-04-13	0	0.185	-	0.185	0.190	0.190	1,000,000	190,000	0.1900	0.148	-	0.148	0.152	0.152	1,247,826	0.1523	0.00%
2004-04-08	0	0.185	0.178	-	0.185	0.185	190,000	35,150	0.1850	0.148	0.143	-	0.148	0.148	237,087	0.1483	0.00%
2004-04-07	0	0.185	0.172	0.185	-	-	0	0	-	0.148	0.138	0.148	-	-	0	-	0.00%
2004-04-06	0	0.185	-	0.185	0.185	0.185	110,000	20,350	0.1850	0.148	-	0.148	0.148	0.148	137,261	0.1483	0.00%
2004-04-02	0	0.185	0.185	0.190	0.185	0.185	250,000	46,250	0.1850	0.148	0.148	0.152	0.148	0.148	311,956	0.1483	0.00%
2004-04-01	0	0.185	-	0.193	-	-	0	0	-	0.148	-	0.155	-	-	0	-	0.00%
2004-03-31	0	0.185	0.170	0.193	-	-	0	0	-	0.148	0.136	0.155	-	-	0	-	0.00%
2004-03-30	0	0.185	0.160	0.185	-	-	0	0	-	0.148	0.128	0.148	-	-	0	-	0.00%
2004-03-29	0	0.185	-	0.185	-	-	0	0	-	0.148	-	0.148	-	-	0	-	0.00%
2004-03-26	0	0.185	0.185	-	-	-	0	0	-	0.148	0.148	-	-	-	0	-	2.78%
2004-03-25	0	0.180	0.180	-	-	-	0	0	-	0.144	0.144	-	-	-	0	-	1.12%
2004-03-24	0	0.178	0.178	-	-	-	0	0	-	0.143	0.143	-	-	-	0	-	0.56%
2004-03-23	0	0.177	0.177	-	0.176	0.176	20,000	3,520	0.1760	0.142	0.142	-	0.141	0.141	24,957	0.1410	-1.67%
2004-03-22	0	0.180	0.180	-	0.180	0.180	20,000	3,600	0.1800	0.144	0.144	-	0.144	0.144	24,957	0.1443	0.00%
2004-03-19	0	0.180	0.178	0.188	-	-	0	0	-	0.144	0.143	0.151	-	-	0	-	0.00%
2004-03-18	0	0.180	0.180	-	-	-	0	0	-	0.144	0.144	-	-	-	0	-	1.12%
2004-03-17	0	0.178	0.178	-	0.175	0.178	170,000	29,990	0.1764	0.143	0.143	-	0.140	0.143	212,130	0.1414	-1.66%
2004-03-16	0	0.181	0.181	-	0.180	0.180	100,000	18,000	0.1800	0.145	0.145	-	0.144	0.144	124,783	0.1443	-2.69%
2004-03-15	0	0.186	0.184	-	0.180	0.190	390,000	71,800	0.1841	0.149	0.147	-	0.144	0.152	486,652	0.1475	-2.11%
2004-03-12	0	0.190	0.131	0.190	0.190	0.190	10,000	1,900	0.1900	0.152	0.105	0.152	0.152	0.152	12,478	0.1523	0.00%
2004-03-11	0	0.190	0.150	-	-	-	0	0	-	0.152	0.120	-	-	-	0	-	0.00%
2004-03-10	0	0.190	0.184	0.190	-	-	0	0	-	0.152	0.147	0.152	-	-	0	-	-5.00%
2004-03-09	0	0.200	-	0.208	-	-	0	0	-	0.160	-	0.167	-	-	0	-	0.00%
2004-03-08	0	0.200	0.192	0.200	-	-	0	0	-	0.160	0.154	0.160	-	-	0	-	0.00%
2004-03-05	0	0.200	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2004-03-04	0	0.200	0.195	0.200	-	-	0	0	-	0.160	0.156	0.160	-	-	0	-	0.00%
2004-03-03	0	0.200	0.195	0.210	-	-	0	0	-	0.160	0.156	0.168	-	-	0	-	0.00%
2004-03-02	0	0.200	0.200	0.210	0.200	0.200	260,000	52,000	0.2000	0.160	0.160	0.168	0.160	0.160	324,435	0.1603	-2.44%
2004-03-01	0	0.205	-	0.205	0.205	0.210	550,936	114,183	0.2073	0.164	-	0.164	0.164	0.168	687,472	0.1661	-3.76%
2004-02-27	0	0.213	0.205	0.213	-	-	0	0	-	0.171	0.164	0.171	-	-	0	-	0.00%
2004-02-26	0	0.213	-	0.213	-	-	0	0	-	0.171	-	0.171	-	-	0	-	0.00%
2004-02-25	0	0.213	0.213	0.221	0.208	0.211	454,000	95,032	0.2093	0.171	0.171	0.177	0.167	0.169	566,513	0.1677	2.40%
2004-02-24	0	0.208	0.204	0.208	0.204	0.208	317,000	65,063	0.2052	0.167	0.163	0.167	0.163	0.167	395,561	0.1645	0.00%
2004-02-23	0	0.208	0.197	0.209	0.197	0.208	170,000	34,620	0.2036	0.167	0.158	0.167	0.158	0.167	212,130	0.1632	1.46%
2004-02-20	0	0.205	0.205	-	0.198	0.201	378,000	75,678	0.2002	0.164	0.164	-	0.159	0.161	471,678	0.1604	-1.44%
2004-02-19	0	0.208	0.203	0.208	0.203	0.217	1,564,000	325,272	0.2080	0.167	0.163	0.167	0.163	0.174	1,951,600	0.1667	-4.15%
2004-02-18	0	0.217	0.217	0.220	0.214	0.223	1,272,000	278,510	0.2190	0.174	0.174	0.176	0.171	0.179	1,587,234	0.1755	-3.13%
2004-02-17	0	0.224	0.223	0.230	0.224	0.230	1,596,000	363,836	0.2280	0.180	0.179	0.184	0.180	0.184	1,991,530	0.1827	-2.61%
2004-02-16	0	0.230	0.230	0.239	0.224	0.246	4,829,953	1,133,288	0.2346	0.184	0.184	0.192	0.180	0.197	6,026,940	0.1880	-5.74%
2004-02-13	0	0.244	0.242	0.244	0.205	0.260	30,707,400	7,401,906	0.2410	0.196	0.194	0.196	0.164	0.208	38,317,486	0.1932	16.75%
2004-02-12	0	0.209	0.205	0.210	0.192	0.212	3,338,000	655,462	0.1964	0.167	0.164	0.168	0.154	0.170	4,165,242	0.1574	7.18%
2004-02-11	0	0.195	0.190	0.195	0.190	0.205	731,335	140,484	0.1921	0.156	0.152	0.156	0.152	0.164	912,579	0.1539	-0.51%
2004-02-10	0	0.196	0.189	0.196	0.180	0.196	116,000	21,874	0.1886	0.157	0.151	0.157	0.144	0.157	144,748	0.1511	-1.01%
2004-02-09	0	0.198	0.192	0.198	0.180	0.198	1,782,000	342,008	0.1919	0.159	0.154	0.159	0.144	0.159	2,223,626	0.1538	8.79%
2004-02-06	0	0.182	0.173	0.182	0.174	0.182	100,000	18,120	0.1812	0.146	0.139	0.146	0.139	0.146	124,783	0.1452	7.06%
2004-02-05	0	0.170	0.165	0.178	-	-	0	0	-	0.136	0.132	0.143	-	-	0	-	0.00%
2004-02-04	0	0.170	0.162	0.178	-	-	0	0	-	0.136	0.130	0.143	-	-	0	-	0.00%
2004-02-03	0	0.170	0.170	-	0.167	0.167	184,000	30,728	0.1670	0.136	0.136	-	0.134	0.134	229,600	0.1338	0.00%
2004-02-02	0	0.170	0.152	0.170	-	-	0	0	-	0.136	0.122	0.136	-	-	0	-	-2.30%
2004-01-30	0	0.174	-	-	-	-	0	0	-	0.139	-	-	-	-	0	-	0.00%
2004-01-29	0	0.174	-	0.174	-	-	0	0	-	0.139	-	0.139	-	-	0	-	-1.14%
2004-01-28	0	0.176	0.172	0.180	0.176	0.178	900,000	159,200	0.1769	0.141	0.138	0.144	0.141	0.143	1,123,043	0.1418	-2.22%
2004-01-27	0	0.180	0.178	0.186	0.180	0.183	300,000	54,450	0.1815	0.144	0.143	0.149	0.144	0.147	374,348	0.1455	-3.23%
2004-01-26	0	0.186	0.164	0.186	0.175	0.186	201,180	36,117	0.1795	0.149	0.131	0.149	0.140	0.149	251,038	0.1439	1.09%
2004-01-21	0	0.184	-	0.184	-	-	0	0	-	0.147	-	0.147	-	-	0	-	-0.54%
2004-01-20	0	0.185	0.180	0.190	0.170	0.185	688,000	121,824	0.1771	0.148	0.144	0.152	0.136	0.148	858,504	0.1419	5.11%
2004-01-19	0	0.176	0.168	0.176	-	-	0	0	-	0.141	0.135	0.141	-	-	0	-	0.00%
2004-01-16	0	0.176	0.161	0.182	-	-	0	0	-	0.141	0.129	0.146	-	-	0	-	0.00%
2004-01-15	0	0.176	0.173	0.183	0.176	0.176	300,000	52,800	0.1760	0.141	0.139	0.147	0.141	0.141	374,348	0.1410	0.00%
2004-01-14	0	0.176	0.176	0.183	0.169	0.183	1,026,400	181,201	0.1765	0.141	0.141	0.147	0.135	0.147	1,280,768	0.1415	4.14%
2004-01-13	0	0.169	0.169	0.180	0.168	0.172	328,000	56,112	0.1711	0.135	0.135	0.144	0.135	0.138	409,287	0.1371	-3.43%
2004-01-12	0	0.175	0.175	0.181	0.175	0.181	272,000	47,998	0.1765	0.140	0.140	0.145	0.140	0.145	339,409	0.1414	0.00%
2004-01-09	0	0.175	0.172	0.175	0.165	0.175	890,000	154,516	0.1736	0.140	0.138	0.140	0.132	0.140	1,110,565	0.1391	2.94%
2004-01-08	0	0.170	0.170	0.172	0.157	0.168	375,000	62,337	0.1662	0.136	0.136	0.138	0.126	0.135	467,935	0.1332	1.19%
2004-01-07	0	0.168	0.165	0.172	0.165	0.168	400,000	66,600	0.1665	0.135	0.132	0.138	0.132	0.135	499,130	0.1334	5.00%
2004-01-06	0	0.160	0.160	0.168	-	-	0	0	-	0.128	0.128	0.135	-	-	0	-	0.00%
2004-01-05	0	0.160	0.160	0.165	0.160	0.165	440,000	70,410	0.1600	0.128	0.128	0.132	0.128	0.132	549,043	0.1282	-0.62%
2004-01-02	0	0.161	0.150	0.161	0.159	0.161	200,000	32,000	0.1600	0.129	0.120	0.129	0.127	0.129	249,565	0.1282	6.62%
2003-12-31	0	0.151	-	0.170	-	-	0	0	-	0.121	-	0.136	-	-	0	-	0.00%
2003-12-30	0	0.151	0.151	0.164	0.151	0.152	309,520	46,733	0.1510	0.121	0.121	0.131	0.121	0.122	386,227	0.1210	-3.82%
2003-12-29	0	0.157	0.151	0.160	-	-	0	0	-	0.126	0.121	0.128	-	-	0	-	0.00%
2003-12-24	0	0.157	-	0.180	-	-	0	0	-	0.126	-	0.144	-	-	0	-	0.00%
2003-12-23	0	0.157	0.157	0.163	0.150	0.158	220,000	34,350	0.1561	0.126	0.126	0.131	0.120	0.127	274,522	0.1251	0.64%
2003-12-22	0	0.156	0.153	0.160	-	-	0	0	-	0.125	0.123	0.128	-	-	0	-	0.00%
2003-12-19	0	0.156	0.152	0.170	-	-	0	0	-	0.125	0.122	0.136	-	-	0	-	0.00%
2003-12-18	0	0.156	0.156	0.169	0.150	0.156	50,000	7,620	0.1524	0.125	0.125	0.135	0.120	0.125	62,391	0.1221	-4.29%
2003-12-17	0	0.163	0.158	0.170	-	-	0	0	-	0.131	0.127	0.136	-	-	0	-	0.00%
2003-12-16	0	0.163	0.157	0.166	0.160	0.166	560,000	91,120	0.1627	0.131	0.126	0.133	0.128	0.133	698,782	0.1304	0.62%
2003-12-15	0	0.162	0.157	0.170	0.162	0.165	200,000	32,700	0.1635	0.130	0.126	0.136	0.130	0.132	249,565	0.1310	-4.71%
2003-12-12	0	0.170	0.167	0.174	0.170	0.170	100,000	17,000	0.1700	0.136	0.134	0.139	0.136	0.136	124,783	0.1362	-2.30%
2003-12-11	0	0.174	0.174	0.175	0.172	0.172	150,000	25,800	0.1720	0.139	0.139	0.140	0.138	0.138	187,174	0.1378	2.35%
2003-12-10	0	0.170	0.170	0.172	0.170	0.170	110,000	18,700	0.1700	0.136	0.136	0.138	0.136	0.136	137,261	0.1362	-0.58%
2003-12-09	0	0.171	0.150	0.180	-	-	0	0	-	0.137	0.120	0.144	-	-	0	-	0.00%
2003-12-08	0	0.171	0.171	0.174	0.160	0.174	514,000	87,544	0.1703	0.137	0.137	0.139	0.128	0.139	641,382	0.1365	0.59%
2003-12-05	0	0.170	0.164	0.178	0.170	0.170	212,729	36,153	0.1699	0.136	0.131	0.143	0.136	0.136	265,449	0.1362	3.66%
2003-12-04	0	0.164	0.161	0.168	0.160	0.170	628,000	102,792	0.1637	0.131	0.129	0.135	0.128	0.136	783,635	0.1312	-3.53%
2003-12-03	0	0.170	0.160	0.170	-	-	0	0	-	0.136	0.128	0.136	-	-	0	-	0.00%
2003-12-02	0	0.170	0.170	0.178	0.140	0.170	196,000	30,380	0.1550	0.136	0.136	0.143	0.112	0.136	244,574	0.1242	2.41%
2003-12-01	0	0.166	0.162	0.175	-	-	0	0	-	0.133	0.130	0.140	-	-	0	-	0.00%
2003-11-28	0	0.166	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2003-11-27	0	0.166	0.160	-	-	-	0	0	-	0.133	0.128	-	-	-	0	-	0.00%
2003-11-26	0	0.166	0.166	0.175	-	-	0	0	-	0.133	0.133	0.140	-	-	0	-	0.61%
2003-11-25	0	0.165	0.165	0.175	0.150	0.170	150,000	23,950	0.1597	0.132	0.132	0.140	0.120	0.136	187,174	0.1280	-2.94%
2003-11-24	0	0.170	0.150	0.180	-	-	0	0	-	0.136	0.120	0.144	-	-	0	-	0.00%
2003-11-21	0	0.170	-	0.178	0.170	0.170	80,000	13,600	0.1700	0.136	-	0.143	0.136	0.136	99,826	0.1362	2.41%
2003-11-20	0	0.166	-	0.178	-	-	0	0	-	0.133	-	0.143	-	-	0	-	0.00%
2003-11-19	0	0.166	0.162	0.180	-	-	0	0	-	0.133	0.130	0.144	-	-	0	-	0.00%
2003-11-18	0	0.166	0.158	0.180	-	-	0	0	-	0.133	0.127	0.144	-	-	0	-	0.00%
2003-11-17	0	0.166	0.165	0.180	0.166	0.166	40,000	6,640	0.1660	0.133	0.132	0.144	0.133	0.133	49,913	0.1330	-5.14%
2003-11-14	0	0.175	0.166	0.180	-	-	0	0	-	0.140	0.133	0.144	-	-	0	-	0.00%
2003-11-13	0	0.175	0.167	0.178	0.175	0.175	40,000	7,000	0.1750	0.140	0.134	0.143	0.140	0.140	49,913	0.1402	2.34%
2003-11-12	0	0.171	0.160	0.179	-	-	0	0	-	0.137	0.128	0.143	-	-	0	-	0.00%
2003-11-11	0	0.171	0.171	-	0.160	0.160	10,000	1,600	0.1600	0.137	0.137	-	0.128	0.128	12,478	0.1282	-0.58%
2003-11-10	0	0.172	0.161	0.180	-	-	0	0	-	0.138	0.129	0.144	-	-	0	-	0.00%
2003-11-07	0	0.172	0.172	-	0.165	0.165	10,000	1,650	0.1650	0.138	0.138	-	0.132	0.132	12,478	0.1322	-4.44%
2003-11-06	0	0.180	0.160	0.180	-	-	0	0	-	0.144	0.128	0.144	-	-	0	-	0.00%
2003-11-05	0	0.180	-	0.188	-	-	0	0	-	0.144	-	0.151	-	-	0	-	0.00%
2003-11-04	0	0.180	-	0.182	-	-	0	0	-	0.144	-	0.146	-	-	0	-	0.00%
2003-11-03	0	0.180	0.172	0.182	0.180	0.180	100,000	18,000	0.1800	0.144	0.138	0.146	0.144	0.144	124,783	0.1443	0.00%
2003-10-31	0	0.180	0.173	0.180	0.172	0.180	322,000	57,944	0.1800	0.144	0.139	0.144	0.138	0.144	401,800	0.1442	0.00%
2003-10-30	0	0.180	0.172	0.180	-	-	0	0	-	0.144	0.138	0.144	-	-	0	-	0.00%
2003-10-29	0	0.180	0.172	0.186	-	-	0	0	-	0.144	0.138	0.149	-	-	0	-	0.00%
2003-10-28	0	0.180	0.172	0.183	0.180	0.180	150,000	27,000	0.1800	0.144	0.138	0.147	0.144	0.144	187,174	0.1443	0.00%
2003-10-27	0	0.180	0.180	0.187	-	-	0	0	-	0.144	0.144	0.150	-	-	0	-	0.00%
2003-10-24	0	0.180	-	0.188	-	-	0	0	-	0.144	-	0.151	-	-	0	-	0.00%
2003-10-23	0	0.180	0.172	0.188	-	-	0	0	-	0.144	0.138	0.151	-	-	0	-	0.00%
2003-10-22	0	0.180	0.174	0.180	0.180	0.180	212,000	38,160	0.1800	0.144	0.139	0.144	0.144	0.144	264,539	0.1443	-1.10%
2003-10-21	0	0.182	0.182	0.190	0.174	0.183	1,198,000	216,350	0.1806	0.146	0.146	0.152	0.139	0.147	1,494,895	0.1447	-3.70%
2003-10-20	0	0.189	-	0.189	-	-	0	0	-	0.151	-	0.151	-	-	0	-	0.00%
2003-10-17	0	0.189	0.184	0.189	0.185	0.190	574,000	107,336	0.1870	0.151	0.147	0.151	0.148	0.152	716,252	0.1499	3.28%
2003-10-16	0	0.183	0.183	0.190	0.183	0.183	200,000	36,600	0.1830	0.147	0.147	0.152	0.147	0.147	249,565	0.1467	-1.08%
2003-10-15	0	0.185	0.185	0.192	0.185	0.189	406,000	75,430	0.1858	0.148	0.148	0.154	0.148	0.151	506,617	0.1489	-2.63%
2003-10-14	0	0.190	0.190	0.193	0.180	0.200	522,000	95,320	0.1826	0.152	0.152	0.155	0.144	0.160	651,365	0.1463	-2.56%
2003-10-13	0	0.195	0.185	0.195	0.195	0.195	8,000	1,560	0.1950	0.156	0.148	0.156	0.156	0.156	9,983	0.1563	2.63%
2003-10-10	0	0.190	0.190	0.193	0.183	0.195	220,000	41,104	0.1868	0.152	0.152	0.155	0.147	0.156	274,522	0.1497	-2.56%
2003-10-09	0	0.195	0.185	0.195	0.190	0.195	162,000	31,340	0.1935	0.156	0.148	0.156	0.152	0.156	202,148	0.1550	-3.47%
2003-10-08	0	0.202	0.196	0.204	0.180	0.207	5,554,416	1,101,394	0.1983	0.162	0.157	0.163	0.144	0.166	6,930,944	0.1589	9.78%
2003-10-07	0	0.184	0.180	0.184	0.180	0.188	794,000	144,480	0.1820	0.147	0.144	0.147	0.144	0.151	990,774	0.1458	0.00%
2003-10-06	0	0.184	0.184	0.188	0.181	0.188	678,000	125,088	0.1845	0.147	0.147	0.151	0.145	0.151	846,026	0.1479	3.95%
2003-10-03	0	0.177	0.177	0.185	0.175	0.180	670,000	118,100	0.1763	0.142	0.142	0.148	0.140	0.144	836,043	0.1413	3.51%
2003-10-02	0	0.171	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
2003-09-30	0	0.171	0.165	0.179	-	-	0	0	-	0.137	0.132	0.143	-	-	0	-	0.00%
2003-09-29	0	0.171	0.165	-	-	-	0	0	-	0.137	0.132	-	-	-	0	-	0.00%
2003-09-26	0	0.171	0.162	-	-	-	0	0	-	0.137	0.130	-	-	-	0	-	0.00%
2003-09-25	0	0.171	0.168	-	-	-	0	0	-	0.137	0.135	-	-	-	0	-	0.00%
2003-09-24	0	0.171	0.171	-	0.170	0.170	100,000	17,000	0.1700	0.137	0.137	-	0.136	0.136	124,783	0.1362	-1.16%
2003-09-23	0	0.173	0.172	0.179	0.165	0.173	141,000	24,100	0.1709	0.139	0.138	0.143	0.132	0.139	175,943	0.1370	0.58%
2003-09-22	0	0.172	0.172	0.180	0.171	0.172	200,000	34,300	0.1715	0.138	0.138	0.144	0.137	0.138	249,565	0.1374	-7.03%
2003-09-19	0	0.185	0.172	0.185	0.178	0.185	90,000	16,230	0.1803	0.148	0.138	0.148	0.143	0.148	112,304	0.1445	3.93%
2003-09-18	0	0.178	0.174	0.186	0.170	0.178	170,000	29,300	0.1724	0.143	0.139	0.149	0.136	0.143	212,130	0.1381	3.49%
2003-09-17	0	0.172	0.172	-	0.170	0.170	100,000	17,000	0.1700	0.138	0.138	-	0.136	0.136	124,783	0.1362	-3.37%
2003-09-16	0	0.178	0.178	0.191	0.178	0.178	100,000	17,800	0.1780	0.143	0.143	0.153	0.143	0.143	124,783	0.1426	-4.30%
2003-09-15	0	0.186	0.177	0.186	0.177	0.186	282,000	51,132	0.1813	0.149	0.142	0.149	0.142	0.149	351,887	0.1453	2.76%
2003-09-11	0	0.181	0.160	-	-	-	0	0	-	0.145	0.128	-	-	-	0	-	0.00%
2003-09-10	0	0.181	0.147	0.190	0.181	0.181	50,000	9,050	0.1810	0.145	0.118	0.152	0.145	0.145	62,391	0.1451	-4.23%
2003-09-09	0	0.189	0.181	0.189	0.183	0.190	960,000	179,264	0.1867	0.151	0.145	0.151	0.147	0.152	1,197,913	0.1496	-5.03%
2003-09-08	0	0.199	-	0.199	-	-	0	0	-	0.159	-	0.159	-	-	0	-	-0.50%
2003-09-05	0	0.200	0.194	0.200	0.190	0.200	810,000	159,328	0.1967	0.160	0.155	0.160	0.152	0.160	1,010,739	0.1576	-3.85%
2003-09-04	0	0.208	-	0.209	0.205	0.210	540,000	112,670	0.2086	0.167	-	0.167	0.164	0.168	673,826	0.1672	0.00%
2003-09-03	0	0.208	0.206	0.212	0.190	0.213	2,812,000	573,092	0.2038	0.167	0.165	0.170	0.152	0.171	3,508,886	0.1633	8.33%
2003-09-02	0	0.192	0.180	0.192	0.182	0.192	340,000	63,150	0.1857	0.154	0.144	0.154	0.146	0.154	424,261	0.1488	7.87%
2003-09-01	0	0.178	0.176	0.185	0.176	0.185	630,000	114,950	0.1825	0.143	0.141	0.148	0.141	0.148	786,130	0.1462	-1.11%
2003-08-29	0	0.180	0.175	0.180	0.168	0.180	344,000	61,036	0.1774	0.144	0.140	0.144	0.135	0.144	429,252	0.1422	7.14%
2003-08-28	0	0.168	0.166	0.171	0.168	0.171	671,000	114,420	0.1705	0.135	0.133	0.137	0.135	0.137	837,291	0.1367	3.07%
2003-08-27	0	0.163	0.163	0.173	0.163	0.163	364,000	59,332	0.1630	0.131	0.131	0.139	0.131	0.131	454,209	0.1306	-2.98%
2003-08-26	0	0.168	0.164	0.174	0.162	0.168	1,074,000	177,404	0.1652	0.135	0.131	0.139	0.130	0.135	1,340,165	0.1324	3.07%
2003-08-25	0	0.163	0.163	0.168	0.162	0.164	282,000	45,880	0.1627	0.131	0.131	0.135	0.130	0.131	351,887	0.1304	-0.61%
2003-08-22	0	0.164	0.164	0.168	0.164	0.166	528,000	86,792	0.1644	0.131	0.131	0.135	0.131	0.133	658,852	0.1317	0.00%
2003-08-21	0	0.164	0.158	0.165	0.163	0.166	300,000	49,550	0.1652	0.131	0.127	0.132	0.131	0.133	374,348	0.1324	1.23%
2003-08-20	0	0.162	0.158	0.165	0.162	0.162	190,000	30,780	0.1620	0.130	0.127	0.132	0.130	0.130	237,087	0.1298	0.62%
2003-08-19	0	0.161	0.157	0.161	0.155	0.161	702,000	109,908	0.1566	0.129	0.126	0.129	0.124	0.129	875,974	0.1255	4.55%
2003-08-18	0	0.154	0.151	0.162	-	-	0	0	-	0.123	0.121	0.130	-	-	0	-	0.00%
2003-08-15	0	0.154	0.154	0.159	0.154	0.154	312,600	48,137	0.1540	0.123	0.123	0.127	0.123	0.123	390,070	0.1234	-4.94%
2003-08-14	0	0.162	0.153	0.162	0.151	0.164	214,000	33,340	0.1558	0.130	0.123	0.130	0.121	0.131	267,035	0.1249	1.89%
2003-08-13	0	0.159	0.148	0.159	0.159	0.159	110,000	17,098	0.1554	0.127	0.119	0.127	0.127	0.127	137,261	0.1246	4.61%
2003-08-12	0	0.152	0.151	0.159	0.151	0.152	110,000	16,690	0.1517	0.122	0.121	0.127	0.121	0.122	137,261	0.1216	0.00%
2003-08-11	0	0.152	0.148	0.155	0.152	0.155	210,000	32,220	0.1534	0.122	0.119	0.124	0.122	0.124	262,043	0.1230	-1.30%
2003-08-08	0	0.154	0.150	0.154	0.150	0.154	232,000	35,308	0.1522	0.123	0.120	0.123	0.120	0.123	289,496	0.1220	0.00%
2003-08-07	0	0.154	0.149	0.155	0.146	0.155	1,176,200	176,824	0.1503	0.123	0.119	0.124	0.117	0.124	1,467,693	0.1205	2.67%
2003-08-06	0	0.150	0.142	0.150	0.145	0.150	354,000	51,492	0.1455	0.120	0.114	0.120	0.116	0.120	441,730	0.1166	-0.66%
2003-08-05	0	0.151	0.151	0.161	0.150	0.159	256,000	38,922	0.1520	0.121	0.121	0.129	0.120	0.127	319,443	0.1218	-1.31%
2003-08-04	0	0.153	0.153	0.160	0.153	0.153	40,000	6,120	0.1530	0.123	0.123	0.128	0.123	0.123	49,913	0.1226	-7.27%
2003-08-01	0	0.165	0.159	0.165	0.157	0.167	434,000	69,308	0.1597	0.132	0.127	0.132	0.126	0.134	541,556	0.1280	7.84%
2003-07-31	0	0.153	0.153	0.164	0.153	0.168	3,234,000	521,088	0.1611	0.123	0.123	0.131	0.123	0.135	4,035,469	0.1291	-0.65%
2003-07-30	0	0.154	0.154	0.157	0.154	0.160	646,210	101,513	0.1571	0.123	0.123	0.126	0.123	0.128	806,358	0.1259	-5.52%
2003-07-29	0	0.163	0.158	0.163	0.150	0.163	1,192,820	185,981	0.1559	0.131	0.127	0.131	0.120	0.131	1,488,432	0.1250	8.67%
2003-07-28	0	0.150	0.149	0.155	0.147	0.150	80,000	11,940	0.1493	0.120	0.119	0.124	0.118	0.120	99,826	0.1196	0.00%
2003-07-25	0	0.150	0.143	0.158	-	-	0	0	-	0.120	0.115	0.127	-	-	0	-	0.00%
2003-07-24	0	0.150	0.140	0.155	-	-	0	0	-	0.120	0.112	0.124	-	-	0	-	0.00%
2003-07-23	0	0.150	0.147	0.155	-	-	0	0	-	0.120	0.118	0.124	-	-	0	-	0.00%
2003-07-22	0	0.150	0.144	0.150	-	-	0	0	-	0.120	0.115	0.120	-	-	0	-	0.00%
2003-07-21	0	0.150	0.146	0.150	0.150	0.153	468,000	70,600	0.1509	0.120	0.117	0.120	0.120	0.123	583,982	0.1209	-0.66%
2003-07-18	0	0.151	0.151	0.155	0.150	0.150	260,000	39,000	0.1500	0.121	0.121	0.124	0.120	0.120	324,435	0.1202	0.67%
2003-07-17	0	0.150	0.143	0.156	0.141	0.150	120,000	17,100	0.1425	0.120	0.115	0.125	0.113	0.120	149,739	0.1142	-3.85%
2003-07-16	0	0.156	0.151	0.159	0.151	0.156	326,000	50,148	0.1538	0.125	0.121	0.127	0.121	0.125	406,791	0.1233	3.31%
2003-07-15	0	0.151	0.151	0.157	0.150	0.155	634,000	96,712	0.1525	0.121	0.121	0.126	0.120	0.124	791,122	0.1222	-1.31%
2003-07-14	0	0.153	0.153	0.159	0.153	0.153	270,000	41,310	0.1530	0.123	0.123	0.127	0.123	0.123	336,913	0.1226	0.00%
2003-07-11	0	0.153	0.153	0.160	0.145	0.150	50,000	7,350	0.1470	0.123	0.123	0.128	0.116	0.120	62,391	0.1178	-2.55%
2003-07-10	0	0.157	0.148	0.157	-	-	0	0	-	0.126	0.119	0.126	-	-	0	-	-1.26%
2003-07-09	0	0.159	0.147	0.159	0.150	0.159	612,000	91,518	0.1495	0.127	0.118	0.127	0.120	0.127	763,669	0.1198	6.00%
2003-07-08	0	0.150	0.147	0.155	0.150	0.150	740,000	111,000	0.1500	0.120	0.118	0.124	0.120	0.120	923,391	0.1202	0.00%
2003-07-07	0	0.150	0.142	0.150	-	-	0	0	-	0.120	0.114	0.120	-	-	0	-	0.00%
2003-07-04	0	0.150	0.145	0.150	0.150	0.150	200,000	30,000	0.1500	0.120	0.116	0.120	0.120	0.120	249,565	0.1202	1.35%
2003-07-03	0	0.148	0.148	0.152	0.140	0.148	102,000	14,346	0.1406	0.119	0.119	0.122	0.112	0.119	127,278	0.1127	2.07%
2003-07-02	0	0.145	0.145	0.152	0.136	0.145	90,000	12,420	0.1380	0.116	0.116	0.122	0.109	0.116	112,304	0.1106	-3.33%
2003-06-30	0	0.150	0.144	0.150	0.142	0.150	220,000	32,840	0.1493	0.120	0.115	0.120	0.114	0.120	274,522	0.1196	0.00%
2003-06-27	0	0.150	0.146	0.158	0.150	0.150	190,000	28,500	0.1500	0.120	0.117	0.127	0.120	0.120	237,087	0.1202	0.00%
2003-06-26	0	0.150	0.143	0.156	-	-	0	0	-	0.120	0.115	0.125	-	-	0	-	0.00%
2003-06-25	0	0.150	0.142	0.156	0.150	0.150	250,000	37,500	0.1500	0.120	0.114	0.125	0.120	0.120	311,956	0.1202	0.00%
2003-06-24	0	0.150	0.150	0.158	0.143	0.150	120,000	17,270	0.1439	0.120	0.120	0.127	0.115	0.120	149,739	0.1153	-1.32%
2003-06-23	0	0.152	0.152	0.160	0.146	0.146	10,000	1,460	0.1460	0.122	0.122	0.128	0.117	0.117	12,478	0.1170	0.00%
2003-06-20	0	0.152	0.152	0.160	0.144	0.152	212,000	30,624	0.1445	0.122	0.122	0.128	0.115	0.122	264,539	0.1158	0.00%
2003-06-19	0	0.152	0.151	0.158	0.148	0.152	192,623	28,867	0.1499	0.122	0.121	0.127	0.119	0.122	240,360	0.1201	-3.18%
2003-06-18	0	0.157	0.154	0.160	-	-	0	0	-	0.126	0.123	0.128	-	-	0	-	0.00%
2003-06-17	0	0.157	-	0.164	0.157	0.158	410,000	64,388	0.1570	0.126	-	0.131	0.126	0.127	511,609	0.1259	-4.27%
2003-06-16	0	0.164	0.153	0.164	0.150	0.164	386,200	59,664	0.1545	0.131	0.123	0.131	0.120	0.131	481,910	0.1238	7.89%
2003-06-13	0	0.152	0.152	0.167	0.152	0.152	4,000	608	0.1520	0.122	0.122	0.134	0.122	0.122	4,991	0.1218	-5.00%
2003-06-12	0	0.160	0.127	0.160	-	-	0	0	-	0.128	0.102	0.128	-	-	0	-	0.00%
2003-06-11	0	0.160	0.152	0.160	-	-	0	0	-	0.128	0.122	0.128	-	-	0	-	0.00%
2003-06-10	0	0.160	0.156	0.160	-	-	0	0	-	0.128	0.125	0.128	-	-	0	-	0.00%
2003-06-09	0	0.160	-	0.160	-	-	0	0	-	0.128	-	0.128	-	-	0	-	0.00%
2003-06-06	0	0.160	0.122	0.160	0.158	0.160	12,000	1,900	0.1583	0.128	0.098	0.128	0.127	0.128	14,974	0.1269	0.00%
2003-06-05	0	0.160	-	0.161	-	-	0	0	-	0.128	-	0.129	-	-	0	-	0.00%
2003-06-03	0	0.160	0.145	0.163	0.159	0.160	180,000	28,720	0.1596	0.128	0.116	0.131	0.127	0.128	224,609	0.1279	3.23%
2003-06-02	0	0.155	0.153	0.159	0.155	0.161	224,000	35,406	0.1581	0.124	0.123	0.127	0.124	0.129	279,513	0.1267	-1.90%
2003-05-30	0	0.158	0.157	0.160	0.154	0.158	610,000	96,190	0.1577	0.127	0.126	0.128	0.123	0.127	761,174	0.1264	2.60%
2003-05-29	0	0.154	0.154	0.162	0.154	0.154	40,000	6,160	0.1540	0.123	0.123	0.130	0.123	0.123	49,913	0.1234	-4.35%
2003-05-28	0	0.161	0.161	0.164	0.161	0.188	12,050,000	2,030,400	0.1685	0.129	0.129	0.131	0.129	0.151	15,036,301	0.1350	1.90%
2003-05-27	0	0.158	0.153	0.158	0.146	0.158	2,910,000	444,130	0.1526	0.127	0.123	0.127	0.117	0.127	3,631,173	0.1223	11.27%
2003-05-26	0	0.142	0.142	0.150	0.142	0.154	948,000	140,304	0.1480	0.114	0.114	0.120	0.114	0.123	1,182,939	0.1186	1.43%
2003-05-23	0	0.140	0.140	-	0.133	0.137	500,000	67,700	0.1354	0.112	0.112	-	0.107	0.110	623,913	0.1085	-3.45%
2003-05-22	0	0.145	0.134	0.150	0.140	0.145	128,000	17,980	0.1405	0.116	0.107	0.120	0.112	0.116	159,722	0.1126	8.21%
2003-05-21	0	0.134	0.134	-	-	-	0	0	-	0.107	0.107	-	-	-	0	-	0.00%
2003-05-20	0	0.134	0.134	-	0.134	0.134	42,223	5,657	0.1340	0.107	0.107	-	0.107	0.107	52,687	0.1074	-0.74%
2003-05-19	0	0.135	0.135	-	0.123	0.139	334,000	44,318	0.1327	0.108	0.108	-	0.099	0.111	416,774	0.1063	0.75%
2003-05-16	0	0.134	0.134	0.137	-	-	0	0	-	0.107	0.107	0.110	-	-	0	-	0.00%
2003-05-15	0	0.134	0.130	0.139	-	-	0	0	-	0.107	0.104	0.111	-	-	0	-	0.00%
2003-05-14	0	0.134	0.134	0.138	0.126	0.126	30,000	3,780	0.1260	0.107	0.107	0.111	0.101	0.101	37,435	0.1010	0.00%
2003-05-13	0	0.134	0.134	0.140	0.134	0.140	48,000	6,444	0.1343	0.107	0.107	0.112	0.107	0.112	59,896	0.1076	0.00%
2003-05-12	0	0.134	0.134	0.138	0.130	0.139	768,000	100,832	0.1313	0.107	0.107	0.111	0.104	0.111	958,330	0.1052	-1.47%
2003-05-09	0	0.136	0.136	0.143	0.136	0.136	20,000	2,720	0.1360	0.109	0.109	0.115	0.109	0.109	24,957	0.1090	-2.86%
2003-05-07	0	0.140	0.136	0.140	-	-	0	0	-	0.112	0.109	0.112	-	-	0	-	0.00%
2003-05-06	0	0.140	0.135	0.140	0.140	0.140	92,000	12,880	0.1400	0.112	0.108	0.112	0.112	0.112	114,800	0.1122	3.70%
2003-05-05	0	0.135	0.135	0.142	0.135	0.135	100,000	13,500	0.1350	0.108	0.108	0.114	0.108	0.108	124,783	0.1082	0.00%
2003-05-02	0	0.135	0.131	0.138	0.131	0.135	1,030,000	137,148	0.1332	0.108	0.105	0.111	0.105	0.108	1,285,261	0.1067	0.00%
2003-04-30	0	0.135	0.120	0.135	0.120	0.135	144,000	18,816	0.1307	0.108	0.096	0.108	0.096	0.108	179,687	0.1047	4.65%
2003-04-29	0	0.129	0.129	0.133	-	-	0	0	-	0.103	0.103	0.107	-	-	0	-	0.00%
2003-04-28	0	0.129	0.129	0.130	-	-	0	0	-	0.103	0.103	0.104	-	-	0	-	3.20%
2003-04-25	0	0.125	0.125	0.126	0.125	0.130	36,000	4,522	0.1256	0.100	0.100	0.101	0.100	0.104	44,922	0.1007	-3.85%
2003-04-24	0	0.130	0.130	0.135	-	-	0	0	-	0.104	0.104	0.108	-	-	0	-	0.00%
2003-04-23	0	0.130	0.130	0.135	-	-	0	0	-	0.104	0.104	0.108	-	-	0	-	3.17%
2003-04-22	0	0.126	0.123	0.126	0.123	0.134	580,000	71,682	0.1236	0.101	0.099	0.101	0.099	0.107	723,739	0.0990	-5.97%
2003-04-17	0	0.134	0.130	0.135	0.134	0.135	750,000	100,850	0.1345	0.107	0.104	0.108	0.107	0.108	935,869	0.1078	4.69%
2003-04-16	0	0.128	0.130	0.131	0.110	0.140	524,000	64,570	0.1232	0.103	0.104	0.105	0.088	0.112	653,861	0.0988	-8.57%
2003-04-15	0	0.140	0.135	0.140	0.135	0.148	40,000	5,512	0.1378	0.112	0.108	0.112	0.108	0.119	49,913	0.1104	-6.67%
2003-04-14	0	0.150	0.150	0.152	0.150	0.150	12,000	1,800	0.1500	0.120	0.120	0.122	0.120	0.120	14,974	0.1202	0.00%
2003-04-11	0	0.150	0.150	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	7.14%
2003-04-10	0	0.140	0.110	0.140	0.146	0.150	14,000	2,052	0.1466	0.112	0.088	0.112	0.117	0.120	17,470	0.1175	-6.67%
2003-04-09	0	0.150	-	0.150	-	-	0	0	-	0.120	-	0.120	-	-	0	-	0.00%
2003-04-08	0	0.150	0.150	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	4.90%
2003-04-07	0	0.143	0.143	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2003-04-04	0	0.143	0.143	0.149	-	-	0	0	-	0.115	0.115	0.119	-	-	0	-	0.00%
2003-04-03	0	0.143	0.143	-	0.110	0.143	48,000	6,390	0.1331	0.115	0.115	-	0.088	0.115	59,896	0.1067	0.00%
2003-04-02	0	0.143	0.110	0.143	0.143	0.143	20,000	2,860	0.1430	0.115	0.088	0.115	0.115	0.115	24,957	0.1146	-1.38%
2003-04-01	0	0.145	0.145	0.148	0.130	0.130	100,000	13,000	0.1300	0.116	0.116	0.119	0.104	0.104	124,783	0.1042	3.57%
2003-03-31	0	0.140	0.139	0.140	0.130	0.140	122,000	15,880	0.1302	0.112	0.111	0.112	0.104	0.112	152,235	0.1043	0.00%
2003-03-28	0	0.140	0.140	0.150	0.130	0.130	100,000	13,000	0.1300	0.112	0.112	0.120	0.104	0.104	124,783	0.1042	2.94%
2003-03-27	0	0.136	0.136	0.140	0.130	0.140	430,000	58,226	0.1354	0.109	0.109	0.112	0.104	0.112	536,565	0.1085	-2.86%
2003-03-26	0	0.140	0.140	0.162	-	-	0	0	-	0.112	0.112	0.130	-	-	0	-	0.00%
2003-03-25	0	0.140	0.140	0.170	-	-	17,600	2,464	0.1400	0.112	0.112	0.136	-	-	21,962	0.1122	0.00%
2003-03-24	0	0.140	0.140	0.170	0.125	0.125	10,000	1,250	0.1250	0.112	0.112	0.136	0.100	0.100	12,478	0.1002	0.00%
2003-03-21	0	0.140	0.132	0.150	-	-	0	0	-	0.112	0.106	0.120	-	-	0	-	0.00%
2003-03-20	0	0.140	0.140	0.144	-	-	0	0	-	0.112	0.112	0.115	-	-	0	-	2.94%
2003-03-19	0	0.136	0.132	0.138	0.136	0.136	200,000	27,200	0.1360	0.109	0.106	0.111	0.109	0.109	249,565	0.1090	-1.45%
2003-03-18	0	0.138	0.138	0.140	-	-	0	0	-	0.111	0.111	0.112	-	-	0	-	0.00%
2003-03-17	0	0.138	0.138	0.139	0.130	0.132	300,000	39,300	0.1310	0.111	0.111	0.111	0.104	0.106	374,348	0.1050	-1.43%
2003-03-14	0	0.140	0.140	0.155	0.140	0.140	376,000	52,640	0.1400	0.112	0.112	0.124	0.112	0.112	469,182	0.1122	-3.45%
2003-03-13	0	0.145	0.145	0.153	0.131	0.145	250,000	35,550	0.1422	0.116	0.116	0.123	0.105	0.116	311,956	0.1140	0.00%
2003-03-12	0	0.145	0.145	0.152	0.142	0.145	200,000	28,700	0.1435	0.116	0.116	0.122	0.114	0.116	249,565	0.1150	6.62%
2003-03-11	0	0.136	0.131	0.139	0.128	0.150	400,000	52,138	0.1303	0.109	0.105	0.111	0.103	0.120	499,130	0.1045	-9.33%
2003-03-10	0	0.150	0.150	0.153	-	-	0	0	-	0.120	0.120	0.123	-	-	0	-	0.00%
2003-03-07	0	0.150	0.150	0.160	-	-	0	0	-	0.120	0.120	0.128	-	-	0	-	0.00%
2003-03-06	0	0.150	0.150	0.158	0.130	0.140	102,000	13,780	0.1351	0.120	0.120	0.127	0.104	0.112	127,278	0.1083	-3.23%
2003-03-05	0	0.155	0.155	0.157	0.145	0.150	580,000	84,452	0.1456	0.124	0.124	0.126	0.116	0.120	723,739	0.1167	1.31%
2003-03-04	0	0.153	0.138	0.153	-	-	0	0	-	0.123	0.111	0.123	-	-	0	-	-0.65%
2003-03-03	0	0.154	0.154	0.155	0.150	0.155	126,000	19,050	0.1512	0.123	0.123	0.124	0.120	0.124	157,226	0.1212	0.00%
2003-02-28	0	0.154	0.158	0.159	0.153	0.158	494,000	77,088	0.1560	0.123	0.127	0.127	0.123	0.127	616,426	0.1251	0.00%
2003-02-27	0	0.154	0.144	0.153	0.144	0.155	230,000	34,380	0.1495	0.123	0.115	0.123	0.115	0.124	287,000	0.1198	-3.14%
2003-02-26	0	0.159	0.155	0.159	0.155	0.160	730,000	116,350	0.1594	0.127	0.124	0.127	0.124	0.128	910,913	0.1277	2.58%
2003-02-25	0	0.155	-	0.160	0.155	0.155	50,000	7,750	0.1550	0.124	-	0.128	0.124	0.124	62,391	0.1242	0.00%
2003-02-24	0	0.155	0.155	0.161	0.149	0.164	1,816,000	290,792	0.1601	0.124	0.124	0.129	0.119	0.131	2,266,052	0.1283	-3.12%
2003-02-21	0	0.160	0.154	0.172	0.154	0.165	326,000	53,162	0.1631	0.128	0.123	0.138	0.123	0.132	406,791	0.1307	-3.03%
2003-02-20	0	0.165	0.164	0.167	0.146	0.175	5,098,000	830,748	0.1630	0.132	0.131	0.134	0.117	0.140	6,361,416	0.1306	10.00%
2003-02-19	0	0.150	0.140	0.151	0.145	0.150	102,585	15,104	0.1472	0.120	0.112	0.121	0.116	0.120	128,008	0.1180	0.00%
2003-02-18	0	0.150	0.150	-	0.139	0.140	404,000	56,426	0.1397	0.120	0.120	-	0.111	0.112	504,122	0.1119	5.63%
2003-02-17	0	0.142	0.139	0.142	0.136	0.145	428,000	59,368	0.1387	0.114	0.111	0.114	0.109	0.116	534,069	0.1112	-4.70%
2003-02-14	0	0.149	0.149	-	0.136	0.144	280,000	38,320	0.1369	0.119	0.119	-	0.109	0.115	349,391	0.1097	0.00%
2003-02-13	0	0.149	0.111	-	-	-	0	0	-	0.119	0.089	-	-	-	0	-	0.00%
2003-02-12	0	0.149	0.149	-	-	-	0	0	-	0.119	0.119	-	-	-	0	-	0.00%
2003-02-11	0	0.149	0.149	0.155	0.110	0.150	112,000	14,634	0.1307	0.119	0.119	0.124	0.088	0.120	139,756	0.1047	0.00%
2003-02-10	0	0.149	0.149	-	0.140	0.140	60,000	8,400	0.1400	0.119	0.119	-	0.112	0.112	74,870	0.1122	0.00%
2003-02-07	0	0.149	0.149	-	-	-	0	0	-	0.119	0.119	-	-	-	0	-	0.00%
2003-02-06	0	0.149	0.110	0.155	-	-	0	0	-	0.119	0.088	0.124	-	-	0	-	0.00%
2003-02-05	0	0.149	0.110	0.150	0.149	0.150	52,000	7,798	0.1500	0.119	0.088	0.120	0.119	0.120	64,887	0.1202	-0.67%
2003-02-04	0	0.150	0.150	0.155	-	-	0	0	-	0.120	0.120	0.124	-	-	0	-	0.00%
2003-01-30	0	0.150	0.150	0.154	-	-	0	0	-	0.120	0.120	0.123	-	-	0	-	0.00%
2003-01-29	0	0.150	0.150	0.155	-	-	0	0	-	0.120	0.120	0.124	-	-	0	-	0.00%
2003-01-28	0	0.150	-	0.153	-	-	0	0	-	0.120	-	0.123	-	-	0	-	0.00%
2003-01-27	0	0.150	0.150	0.151	0.139	0.150	492,000	72,222	0.1468	0.120	0.120	0.121	0.111	0.120	613,930	0.1176	0.00%
2003-01-24	0	0.150	0.150	0.160	-	-	200,000	30,000	0.1500	0.120	0.120	0.128	-	-	249,565	0.1202	0.00%
2003-01-23	0	0.150	0.150	0.159	-	-	0	0	-	0.120	0.120	0.127	-	-	0	-	6.38%
2003-01-22	0	0.141	0.141	0.149	-	-	0	0	-	0.113	0.113	0.119	-	-	0	-	0.00%
2003-01-21	0	0.141	0.140	0.141	0.131	0.141	670,000	93,210	0.1391	0.113	0.112	0.113	0.105	0.113	836,043	0.1115	-6.00%
2003-01-20	0	0.150	-	0.155	-	-	0	0	-	0.120	-	0.124	-	-	0	-	0.00%
2003-01-17	0	0.150	0.150	0.155	0.150	0.156	828,000	125,460	0.1515	0.120	0.120	0.124	0.120	0.125	1,033,200	0.1214	-3.85%
2003-01-16	0	0.156	0.148	0.157	0.148	0.171	10,894,000	1,724,498	0.1583	0.125	0.119	0.126	0.119	0.137	13,593,814	0.1269	9.86%
2003-01-15	0	0.142	0.142	0.147	-	-	0	0	-	0.114	0.114	0.118	-	-	0	-	3.65%
2003-01-14	0	0.137	0.136	0.142	0.134	0.142	456,400	62,020	0.1359	0.110	0.109	0.114	0.107	0.114	569,508	0.1089	-3.52%
2003-01-13	0	0.142	0.135	0.150	0.130	0.142	516,000	71,848	0.1392	0.114	0.108	0.120	0.104	0.114	643,878	0.1116	2.90%
2003-01-10	0	0.138	0.138	-	-	-	250,000	33,100	0.1324	0.111	0.111	-	-	-	311,956	0.1061	0.00%
2003-01-09	0	0.138	0.138	-	0.132	0.134	482,000	63,948	0.1327	0.111	0.111	-	0.106	0.107	601,452	0.1063	0.00%
2003-01-08	0	0.138	0.138	0.139	0.134	0.140	654,000	88,190	0.1348	0.111	0.111	0.111	0.107	0.112	816,078	0.1081	1.47%
2003-01-07	0	0.136	0.136	0.138	0.130	0.130	94,000	12,220	0.1300	0.109	0.109	0.111	0.104	0.104	117,296	0.1042	-1.45%
2003-01-06	0	0.138	0.132	0.138	0.125	0.138	112,000	14,726	0.1315	0.111	0.106	0.111	0.100	0.111	139,756	0.1054	1.47%
2003-01-03	0	0.136	0.125	0.138	0.105	0.136	220,000	28,370	0.1290	0.109	0.100	0.111	0.084	0.109	274,522	0.1033	8.80%
2003-01-02	0	0.125	0.120	-	0.106	0.125	326,000	38,168	0.1171	0.100	0.096	-	0.085	0.100	406,791	0.0938	0.00%
2002-12-31	0	0.125	0.125	0.132	0.125	0.128	160,000	20,210	0.1263	0.100	0.100	0.106	0.100	0.103	199,652	0.1012	-2.34%
2002-12-30	0	0.128	0.128	-	-	-	0	0	-	0.103	0.103	-	-	-	0	-	6.67%
2002-12-27	0	0.120	0.118	0.125	0.120	0.122	260,000	31,420	0.1208	0.096	0.095	0.100	0.096	0.098	324,435	0.0968	-1.64%
2002-12-24	0	0.122	0.110	-	-	-	0	0	-	0.098	0.088	-	-	-	0	-	0.00%
2002-12-23	0	0.122	0.114	-	-	-	0	0	-	0.098	0.091	-	-	-	0	-	0.00%
2002-12-20	0	0.122	0.122	-	0.116	0.116	100,000	11,600	0.1160	0.098	0.098	-	0.093	0.093	124,783	0.0930	0.00%
2002-12-19	0	0.122	0.122	-	0.112	0.112	20,000	2,240	0.1120	0.098	0.098	-	0.090	0.090	24,957	0.0898	1.67%
2002-12-18	0	0.120	0.113	0.120	0.116	0.125	162,000	19,410	0.1198	0.096	0.091	0.096	0.093	0.100	202,148	0.0960	-0.83%
2002-12-17	0	0.121	0.116	0.121	0.116	0.122	34,000	3,966	0.1166	0.097	0.093	0.097	0.093	0.098	42,426	0.0935	-0.82%
2002-12-16	0	0.122	0.116	0.122	-	-	0	0	-	0.098	0.093	0.098	-	-	0	-	0.00%
2002-12-13	0	0.122	0.112	0.123	0.116	0.123	126,000	14,654	0.1163	0.098	0.090	0.099	0.093	0.099	157,226	0.0932	-1.61%
2002-12-12	0	0.124	0.118	0.124	0.112	0.125	250,000	28,570	0.1143	0.099	0.095	0.099	0.090	0.100	311,956	0.0916	3.33%
2002-12-11	0	0.120	0.119	0.120	0.111	0.120	512,000	57,714	0.1127	0.096	0.095	0.096	0.089	0.096	638,887	0.0903	-4.00%
2002-12-10	0	0.125	-	0.125	-	-	0	0	-	0.100	-	0.100	-	-	0	-	-3.85%
2002-12-09	0	0.130	0.130	-	0.117	0.117	20,000	2,340	0.1170	0.104	0.104	-	0.094	0.094	24,957	0.0938	0.00%
2002-12-06	0	0.130	0.117	0.133	0.130	0.130	50,000	6,500	0.1300	0.104	0.094	0.107	0.104	0.104	62,391	0.1042	-4.41%
2002-12-05	0	0.136	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2002-12-04	0	0.136	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2002-12-03	0	0.136	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2002-12-02	0	0.136	0.136	-	-	-	0	0	-	0.109	0.109	-	-	-	0	-	4.62%
2002-11-29	0	0.130	-	0.130	-	-	0	0	-	0.104	-	0.104	-	-	0	-	-2.99%
2002-11-28	0	0.134	-	0.139	-	-	0	0	-	0.107	-	0.111	-	-	0	-	0.00%
2002-11-27	0	0.134	-	0.135	-	-	0	0	-	0.107	-	0.108	-	-	0	-	0.00%
2002-11-26	0	0.134	-	0.135	-	-	0	0	-	0.107	-	0.108	-	-	0	-	0.00%
2002-11-25	0	0.134	0.134	0.135	-	-	0	0	-	0.107	0.107	0.108	-	-	0	-	3.88%
2002-11-22	0	0.129	0.125	0.129	0.103	0.129	452,000	51,556	0.1141	0.103	0.100	0.103	0.083	0.103	564,017	0.0914	3.20%
2002-11-21	0	0.125	-	0.125	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2002-11-20	0	0.125	-	0.127	-	-	0	0	-	0.100	-	0.102	-	-	0	-	0.00%
2002-11-19	0	0.125	-	0.130	-	-	0	0	-	0.100	-	0.104	-	-	0	-	0.00%
2002-11-18	0	0.125	-	0.125	-	-	0	0	-	0.100	-	0.100	-	-	0	-	-3.10%
2002-11-15	0	0.129	0.129	0.130	-	-	0	0	-	0.103	0.103	0.104	-	-	0	-	4.03%
2002-11-14	0	0.124	-	0.125	-	-	0	0	-	0.099	-	0.100	-	-	0	-	0.00%
2002-11-13	0	0.124	-	0.125	-	-	0	0	-	0.099	-	0.100	-	-	0	-	0.00%
2002-11-12	0	0.124	-	0.124	-	-	0	0	-	0.099	-	0.099	-	-	0	-	-0.80%
2002-11-11	0	0.125	-	0.129	-	-	0	0	-	0.100	-	0.103	-	-	0	-	0.00%
2002-11-08	0	0.125	-	0.130	-	-	150,000	19,350	0.1290	0.100	-	0.104	-	-	187,174	0.1034	0.00%
2002-11-07	0	0.125	-	0.130	-	-	0	0	-	0.100	-	0.104	-	-	0	-	0.00%
2002-11-06	0	0.125	-	0.130	-	-	0	0	-	0.100	-	0.104	-	-	0	-	0.00%
2002-11-05	0	0.125	-	0.125	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2002-11-04	0	0.125	-	0.128	-	-	0	0	-	0.100	-	0.103	-	-	0	-	0.00%
2002-11-01	0	0.125	-	0.125	-	-	0	0	-	0.100	-	0.100	-	-	0	-	-1.57%
2002-10-31	0	0.127	-	0.127	-	-	0	0	-	0.102	-	0.102	-	-	0	-	-0.78%
2002-10-30	0	0.128	-	0.128	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2002-10-29	0	0.128	0.128	-	-	-	0	0	-	0.103	0.103	-	-	-	0	-	6.67%
2002-10-28	0	0.120	0.120	-	0.112	0.120	60,000	6,800	0.1133	0.096	0.096	-	0.090	0.096	74,870	0.0908	0.00%
2002-10-25	0	0.120	0.115	0.120	0.110	0.120	501,200	58,007	0.1157	0.096	0.092	0.096	0.088	0.096	625,410	0.0928	0.84%
2002-10-24	0	0.119	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2002-10-23	0	0.119	-	0.119	-	-	0	0	-	0.095	-	0.095	-	-	0	-	0.00%
2002-10-22	0	0.119	0.119	0.120	0.109	0.120	118,000	12,930	0.1096	0.095	0.095	0.096	0.087	0.096	147,243	0.0878	1.71%
2002-10-21	0	0.117	0.108	0.117	0.108	0.127	46,000	5,228	0.1137	0.094	0.087	0.094	0.087	0.102	57,400	0.0911	-9.30%
2002-10-18	0	0.129	-	0.129	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2002-10-17	0	0.129	-	0.134	-	-	0	0	-	0.103	-	0.107	-	-	0	-	0.00%
2002-10-16	0	0.129	0.129	0.130	-	-	0	0	-	0.103	0.103	0.104	-	-	0	-	2.38%
2002-10-15	0	0.126	-	0.130	-	-	0	0	-	0.101	-	0.104	-	-	0	-	0.00%
2002-10-11	0	0.126	-	0.126	0.120	0.126	52,000	6,252	0.1202	0.101	-	0.101	0.096	0.101	64,887	0.0964	5.00%
2002-10-10	0	0.120	-	0.120	-	-	0	0	-	0.096	-	0.096	-	-	0	-	-3.23%
2002-10-09	0	0.124	0.123	0.124	0.108	0.130	136,000	15,868	0.1167	0.099	0.099	0.099	0.087	0.104	169,704	0.0935	-4.62%
2002-10-08	0	0.130	-	0.130	-	-	0	0	-	0.104	-	0.104	-	-	0	-	-2.99%
2002-10-07	0	0.134	0.134	0.136	0.127	0.127	56,747	7,152	0.1260	0.107	0.107	0.109	0.102	0.102	70,810	0.1010	5.51%
2002-10-04	0	0.127	-	0.127	-	-	0	0	-	0.102	-	0.102	-	-	0	-	-4.51%
2002-10-03	0	0.133	-	0.133	-	-	0	0	-	0.107	-	0.107	-	-	0	-	0.00%
2002-10-02	0	0.133	0.133	0.134	-	-	0	0	-	0.107	0.107	0.107	-	-	0	-	4.72%
2002-09-30	0	0.127	0.127	-	-	-	0	0	-	0.102	0.102	-	-	-	0	-	8.55%
2002-09-27	0	0.117	0.112	0.117	0.110	0.117	840,000	96,044	0.1143	0.094	0.090	0.094	0.088	0.094	1,048,174	0.0916	-0.85%
2002-09-26	0	0.118	0.115	0.118	0.104	0.120	198,000	21,720	0.1097	0.095	0.092	0.095	0.083	0.096	247,070	0.0879	-1.67%
2002-09-25	0	0.120	-	0.120	-	-	40,000	4,800	0.1200	0.096	-	0.096	-	-	49,913	0.0962	0.00%
2002-09-24	0	0.120	-	0.120	-	-	0	0	-	0.096	-	0.096	-	-	0	-	-7.69%
2002-09-23	0	0.130	0.130	-	0.120	0.120	54,000	6,480	0.1200	0.104	0.104	-	0.096	0.096	67,383	0.0962	11.11%
2002-09-20	0	0.117	0.117	0.118	0.106	0.119	476,000	54,072	0.1136	0.094	0.094	0.095	0.085	0.095	593,965	0.0910	-8.59%
2002-09-19	0	0.128	0.112	0.128	0.120	0.128	302,000	36,654	0.1214	0.103	0.090	0.103	0.096	0.103	376,843	0.0973	6.67%
2002-09-18	0	0.120	0.112	0.120	0.112	0.120	23,000	2,587	0.1125	0.096	0.090	0.096	0.090	0.096	28,700	0.0901	-7.69%
2002-09-17	0	0.130	-	0.130	-	-	0	0	-	0.104	-	0.104	-	-	0	-	0.00%
2002-09-16	0	0.130	-	0.130	-	-	0	0	-	0.104	-	0.104	-	-	0	-	0.00%
2002-09-13	0	0.130	-	0.130	-	-	0	0	-	0.104	-	0.104	-	-	0	-	0.00%
2002-09-12	0	0.130	-	0.130	-	-	0	0	-	0.104	-	0.104	-	-	0	-	-1.52%
2002-09-11	0	0.132	-	0.140	-	-	0	0	-	0.106	-	0.112	-	-	0	-	0.00%
2002-09-10	0	0.132	-	0.132	-	-	0	0	-	0.106	-	0.106	-	-	0	-	-1.49%
2002-09-09	0	0.134	0.134	-	-	-	0	0	-	0.107	0.107	-	-	-	0	-	3.08%
2002-09-06	0	0.130	0.130	-	-	-	0	0	-	0.104	0.104	-	-	-	0	-	4.00%
2002-09-05	0	0.125	-	0.125	0.125	0.125	150,000	18,750	0.1250	0.100	-	0.100	0.100	0.100	187,174	0.1002	4.17%
2002-09-04	0	0.120	-	-	0.116	0.130	14,000	1,704	0.1217	0.096	-	-	0.093	0.104	17,470	0.0975	7.14%
2002-09-03	0	0.112	0.101	0.112	0.103	0.124	302,000	32,754	0.1085	0.090	0.081	0.090	0.083	0.099	376,843	0.0869	-8.20%
2002-09-02	0	0.122	0.118	0.122	0.108	0.128	336,000	37,236	0.1108	0.098	0.095	0.098	0.087	0.103	419,269	0.0888	-4.69%
2002-08-30	0	0.128	-	0.128	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2002-08-29	0	0.128	-	0.128	-	-	0	0	-	0.103	-	0.103	-	-	0	-	-1.54%
2002-08-28	0	0.130	-	0.130	-	-	0	0	-	0.104	-	0.104	-	-	0	-	0.00%
2002-08-27	0	0.130	-	0.130	-	-	0	0	-	0.104	-	0.104	-	-	0	-	-2.99%
2002-08-26	0	0.134	-	0.144	-	-	0	0	-	0.107	-	0.115	-	-	0	-	0.00%
2002-08-23	0	0.134	0.134	0.135	-	-	0	0	-	0.107	0.107	0.108	-	-	0	-	3.88%
2002-08-22	0	0.129	0.129	0.130	-	-	0	0	-	0.103	0.103	0.104	-	-	0	-	4.03%
2002-08-21	0	0.124	0.120	0.124	0.120	0.124	30,000	3,616	0.1205	0.099	0.096	0.099	0.096	0.099	37,435	0.0966	-0.80%
2002-08-20	0	0.125	0.118	0.125	0.116	0.126	154,000	18,102	0.1175	0.100	0.095	0.100	0.093	0.101	192,165	0.0942	-1.57%
2002-08-19	0	0.127	-	0.128	0.127	0.127	42,000	5,334	0.1270	0.102	-	0.103	0.102	0.102	52,409	0.1018	3.25%
2002-08-16	0	0.123	0.114	0.123	0.124	0.124	100,000	12,400	0.1240	0.099	0.091	0.099	0.099	0.099	124,783	0.0994	-2.38%
2002-08-15	0	0.126	0.112	0.126	0.116	0.132	538,000	67,420	0.1253	0.101	0.090	0.101	0.093	0.106	671,330	0.1004	-1.56%
2002-08-14	0	0.128	0.116	0.134	0.110	0.134	1,112,000	126,956	0.1142	0.103	0.093	0.107	0.088	0.107	1,387,582	0.0915	-4.48%
2002-08-13	0	0.134	-	0.134	0.126	0.134	354,000	44,636	0.1261	0.107	-	0.107	0.101	0.107	441,730	0.1010	-2.90%
2002-08-12	0	0.138	-	0.138	0.134	0.138	12,000	1,616	0.1347	0.111	-	0.111	0.107	0.111	14,974	0.1079	0.00%
2002-08-09	0	0.138	-	0.138	-	-	0	0	-	0.111	-	0.111	-	-	0	-	0.00%
2002-08-08	0	0.138	-	0.138	-	-	0	0	-	0.111	-	0.111	-	-	0	-	0.00%
2002-08-07	0	0.138	-	0.138	-	-	0	0	-	0.111	-	0.111	-	-	0	-	0.00%
2002-08-06	0	0.138	-	0.138	0.139	0.139	300,000	41,700	0.1390	0.111	-	0.111	0.111	0.111	374,348	0.1114	-7.38%
2002-08-05	0	0.149	0.148	0.149	0.120	0.155	792,000	106,658	0.1347	0.119	0.119	0.119	0.096	0.124	988,278	0.1079	0.68%
2002-08-02	0	0.148	-	0.150	-	-	0	0	-	0.119	-	0.120	-	-	0	-	0.00%
2002-08-01	0	0.148	-	0.148	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
2002-07-31	0	0.148	0.148	0.149	-	-	0	0	-	0.119	0.119	0.119	-	-	0	-	3.50%
2002-07-30	0	0.143	-	0.143	0.120	0.143	12,000	1,486	0.1238	0.115	-	0.115	0.096	0.115	14,974	0.0992	0.00%
2002-07-29	0	0.143	-	0.143	-	-	0	0	-	0.115	-	0.115	-	-	0	-	-1.38%
2002-07-26	0	0.145	-	0.145	0.132	0.150	458,000	63,890	0.1395	0.116	-	0.116	0.106	0.120	571,504	0.1118	-12.65%
2002-07-25	0	0.166	-	0.169	-	-	0	0	-	0.133	-	0.135	-	-	0	-	0.00%
2002-07-24	0	0.166	0.170	0.180	0.160	0.160	52,200	8,350	0.1600	0.133	0.136	0.144	0.128	0.128	65,137	0.1282	0.00%
2002-07-23	0	0.166	-	0.166	0.160	0.166	22,000	3,532	0.1605	0.133	-	0.133	0.128	0.133	27,452	0.1287	3.75%
2002-07-22	0	0.160	-	0.160	-	-	0	0	-	0.128	-	0.128	-	-	0	-	-1.23%
2002-07-19	0	0.162	0.162	0.170	0.141	0.149	80,000	11,648	0.1456	0.130	0.130	0.136	0.113	0.119	99,826	0.1167	3.18%
2002-07-18	0	0.157	0.157	0.158	0.152	0.152	50,000	7,600	0.1520	0.126	0.126	0.127	0.122	0.122	62,391	0.1218	-4.85%
2002-07-17	0	0.165	-	0.165	-	-	0	0	-	0.132	-	0.132	-	-	0	-	-1.79%
2002-07-16	0	0.168	-	0.168	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2002-07-15	0	0.168	-	0.173	-	-	0	0	-	0.135	-	0.139	-	-	0	-	0.00%
2002-07-12	0	0.168	0.168	0.180	-	-	0	0	-	0.135	0.135	0.144	-	-	0	-	12.00%
2002-07-11	0	0.150	0.150	0.158	0.150	0.150	22,000	3,300	0.1500	0.120	0.120	0.127	0.120	0.120	27,452	0.1202	-5.06%
2002-07-10	0	0.158	0.154	0.162	0.158	0.158	50,000	7,900	0.1580	0.127	0.123	0.130	0.127	0.127	62,391	0.1266	-4.24%
2002-07-09	0	0.165	-	0.173	-	-	0	0	-	0.132	-	0.139	-	-	0	-	0.00%
2002-07-08	0	0.165	0.165	0.180	-	-	0	0	-	0.132	0.132	0.144	-	-	0	-	3.77%
2002-07-05	0	0.159	0.159	0.163	0.159	0.163	138,000	22,182	0.1607	0.127	0.127	0.131	0.127	0.131	172,200	0.1288	-3.64%
2002-07-04	0	0.165	-	0.165	0.165	0.172	66,000	11,000	0.1667	0.132	-	0.132	0.132	0.138	82,357	0.1336	-0.60%
2002-07-03	0	0.166	0.166	0.168	-	-	0	0	-	0.133	0.133	0.135	-	-	0	-	3.75%
2002-07-02	0	0.160	0.154	0.160	0.154	0.164	546,000	85,004	0.1557	0.128	0.123	0.128	0.123	0.131	681,313	0.1248	-2.44%
2002-06-28	0	0.164	-	0.168	-	-	0	0	-	0.131	-	0.135	-	-	0	-	0.00%
2002-06-27	0	0.164	0.164	0.165	0.160	0.160	72,000	11,520	0.1600	0.131	0.131	0.132	0.128	0.128	89,843	0.1282	2.50%
2002-06-26	0	0.160	0.157	0.162	0.157	0.160	350,000	55,700	0.1591	0.128	0.126	0.130	0.126	0.128	436,739	0.1275	-4.76%
2002-06-25	0	0.168	-	0.168	-	-	0	0	-	0.135	-	0.135	-	-	0	-	-0.59%
2002-06-24	0	0.169	0.161	0.169	-	-	0	0	-	0.135	0.129	0.135	-	-	0	-	-0.59%
2002-06-21	0	0.170	-	0.178	-	-	0	0	-	0.136	-	0.143	-	-	0	-	0.00%
2002-06-20	0	0.170	-	0.170	-	-	0	0	-	0.136	-	0.136	-	-	0	-	-1.73%
2002-06-19	0	0.173	-	0.173	-	-	0	0	-	0.139	-	0.139	-	-	0	-	-1.14%
2002-06-18	0	0.175	-	0.175	0.170	0.176	42,000	7,246	0.1725	0.140	-	0.140	0.136	0.141	52,409	0.1383	3.55%
2002-06-17	0	0.169	0.169	0.177	0.159	0.169	84,000	13,756	0.1638	0.135	0.135	0.142	0.127	0.135	104,817	0.1312	0.00%
2002-06-14	0	0.169	0.166	0.169	0.163	0.169	320,000	52,660	0.1646	0.135	0.133	0.135	0.131	0.135	399,304	0.1319	-5.06%
2002-06-13	0	0.178	-	0.178	-	-	0	0	-	0.143	-	0.143	-	-	0	-	0.00%
2002-06-12	0	0.178	-	0.178	0.178	0.178	300,000	53,400	0.1780	0.143	-	0.143	0.143	0.143	374,348	0.1426	4.71%
2002-06-11	0	0.170	0.170	0.178	0.165	0.178	280,000	46,430	0.1658	0.136	0.136	0.143	0.132	0.143	349,391	0.1329	-2.30%
2002-06-10	0	0.174	-	0.174	-	-	0	0	-	0.139	-	0.139	-	-	0	-	-0.57%
2002-06-07	0	0.175	0.165	0.175	-	-	0	0	-	0.140	0.132	0.140	-	-	0	-	0.00%
2002-06-06	0	0.175	0.165	0.177	0.165	0.175	263,000	43,690	0.1661	0.140	0.132	0.142	0.132	0.140	328,178	0.1331	2.94%
2002-06-05	0	0.170	0.170	0.175	0.165	0.170	28,000	4,680	0.1671	0.136	0.136	0.140	0.132	0.136	34,939	0.1339	0.00%
2002-06-04	0	0.170	0.165	0.178	-	-	0	0	-	0.136	0.132	0.143	-	-	0	-	0.00%
2002-06-03	0	0.170	0.170	0.175	0.164	0.166	800,000	131,840	0.1648	0.136	0.136	0.140	0.131	0.133	998,261	0.1321	0.00%
2002-05-31	0	0.170	0.170	0.173	0.170	0.170	28,000	4,760	0.1700	0.136	0.136	0.139	0.136	0.136	34,939	0.1362	-2.30%
2002-05-30	0	0.174	0.169	0.182	0.166	0.174	320,000	53,298	0.1666	0.139	0.135	0.146	0.133	0.139	399,304	0.1335	0.00%
2002-05-29	0	0.174	0.167	0.178	-	-	0	0	-	0.139	0.134	0.143	-	-	0	-	0.00%
2002-05-28	0	0.174	0.174	0.178	0.166	0.166	36,000	5,976	0.1660	0.139	0.139	0.143	0.133	0.133	44,922	0.1330	2.35%
2002-05-27	0	0.170	0.170	0.179	0.170	0.172	450,000	77,300	0.1718	0.136	0.136	0.143	0.136	0.138	561,522	0.1377	-1.16%
2002-05-24	0	0.172	0.172	0.177	0.172	0.176	400,000	69,500	0.1738	0.138	0.138	0.142	0.138	0.141	499,130	0.1392	-1.71%
2002-05-23	0	0.175	0.171	0.178	0.175	0.175	240,000	42,000	0.1750	0.140	0.137	0.143	0.140	0.140	299,478	0.1402	-1.69%
2002-05-22	0	0.178	0.176	0.185	0.176	0.178	130,000	23,080	0.1775	0.143	0.141	0.148	0.141	0.143	162,217	0.1423	0.00%
2002-05-21	0	0.178	0.178	0.182	0.175	0.177	100,000	17,560	0.1756	0.143	0.143	0.146	0.140	0.142	124,783	0.1407	-3.78%
2002-05-17	0	0.185	0.181	0.185	0.175	0.185	560,000	101,070	0.1805	0.148	0.145	0.148	0.140	0.148	698,782	0.1446	2.78%
2002-05-16	0	0.180	0.176	0.182	0.180	0.180	60,000	10,800	0.1800	0.144	0.141	0.146	0.144	0.144	74,870	0.1443	-1.64%
2002-05-15	0	0.183	0.181	0.183	0.180	0.183	1,536,000	277,316	0.1805	0.147	0.145	0.147	0.144	0.147	1,916,660	0.1447	1.67%
2002-05-14	0	0.180	0.180	0.188	0.180	0.182	1,673,800	301,709	0.1803	0.144	0.144	0.151	0.144	0.146	2,088,611	0.1445	-0.55%
2002-05-13	0	0.181	0.181	0.186	0.178	0.186	386,000	69,148	0.1791	0.145	0.145	0.149	0.143	0.149	481,661	0.1436	0.56%
2002-05-10	0	0.180	0.176	0.180	0.178	0.180	1,290,000	230,744	0.1789	0.144	0.141	0.144	0.143	0.144	1,609,695	0.1433	-1.10%
2002-05-09	0	0.182	0.176	0.183	0.182	0.189	1,500,000	276,450	0.1843	0.146	0.141	0.147	0.146	0.151	1,871,739	0.1477	-2.67%
2002-05-08	0	0.187	0.185	0.189	0.181	0.194	2,410,000	453,686	0.1883	0.150	0.148	0.151	0.145	0.155	3,007,260	0.1509	-1.06%
2002-05-07	0	0.189	0.189	0.191	0.176	0.197	6,739,000	1,288,256	0.1912	0.151	0.151	0.153	0.141	0.158	8,409,098	0.1532	9.25%
2002-05-06	0	0.173	0.172	0.174	0.171	0.178	1,670,000	288,520	0.1728	0.139	0.138	0.139	0.137	0.143	2,083,869	0.1385	1.76%
2002-05-03	0	0.170	0.170	0.173	0.164	0.173	568,000	97,364	0.1714	0.136	0.136	0.139	0.131	0.139	708,765	0.1374	1.19%
2002-05-02	0	0.168	0.161	0.176	0.168	0.168	50,000	8,400	0.1680	0.135	0.129	0.141	0.135	0.135	62,391	0.1346	5.00%
2002-04-30	0	0.160	0.160	0.167	0.154	0.154	100,000	15,400	0.1540	0.128	0.128	0.134	0.123	0.123	124,783	0.1234	0.63%
2002-04-29	0	0.159	0.159	0.168	0.156	0.160	482,000	76,896	0.1595	0.127	0.127	0.135	0.125	0.128	601,452	0.1279	-1.85%
2002-04-26	0	0.162	0.161	-	0.160	0.162	110,000	17,800	0.1618	0.130	0.129	-	0.128	0.130	137,261	0.1297	-0.61%
2002-04-25	0	0.163	0.163	0.167	0.161	0.168	388,000	63,610	0.1639	0.131	0.131	0.134	0.129	0.135	484,156	0.1314	-2.40%
2002-04-24	0	0.167	0.167	0.168	0.160	0.163	744,000	119,668	0.1608	0.134	0.134	0.135	0.128	0.131	928,382	0.1289	3.73%
2002-04-23	0	0.161	0.161	0.170	0.159	0.161	300,000	48,000	0.1600	0.129	0.129	0.136	0.127	0.129	374,348	0.1282	-3.01%
2002-04-22	0	0.166	0.160	0.170	-	-	0	0	-	0.133	0.128	0.136	-	-	0	-	0.00%
2002-04-19	0	0.166	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2002-04-18	0	0.166	0.166	0.174	-	-	0	0	-	0.133	0.133	0.139	-	-	0	-	0.00%
2002-04-17	0	0.166	0.166	-	0.162	0.162	50,000	8,100	0.1620	0.133	0.133	-	0.130	0.130	62,391	0.1298	-2.35%
2002-04-16	0	0.170	0.162	0.175	0.170	0.170	150,000	25,500	0.1700	0.136	0.130	0.140	0.136	0.136	187,174	0.1362	-4.49%
2002-04-15	0	0.178	-	0.178	-	-	0	0	-	0.143	-	0.143	-	-	0	-	-0.56%
2002-04-12	0	0.179	0.160	0.179	0.179	0.179	2,000	358	0.1790	0.143	0.128	0.143	0.143	0.143	2,496	0.1434	8.48%
2002-04-11	0	0.165	0.160	0.178	-	-	0	0	-	0.132	0.128	0.143	-	-	0	-	0.00%
2002-04-10	0	0.165	0.165	-	-	-	50,000	8,250	0.1650	0.132	0.132	-	-	-	62,391	0.1322	0.00%
2002-04-09	0	0.165	0.165	0.170	0.164	0.165	320,000	52,590	0.1643	0.132	0.132	0.136	0.131	0.132	399,304	0.1317	-2.94%
2002-04-08	0	0.170	0.164	0.170	0.170	0.170	200,000	34,000	0.1700	0.136	0.131	0.136	0.136	0.136	249,565	0.1362	-0.58%
2002-04-04	0	0.171	0.166	0.173	0.170	0.171	248,000	42,268	0.1704	0.137	0.133	0.139	0.136	0.137	309,461	0.1366	0.59%
2002-04-03	0	0.170	0.170	0.172	0.164	0.165	300,000	49,300	0.1643	0.136	0.136	0.138	0.131	0.132	374,348	0.1317	3.66%
2002-04-02	0	0.164	0.164	0.176	0.164	0.170	300,000	49,942	0.1665	0.131	0.131	0.141	0.131	0.136	374,348	0.1334	-2.96%
2002-03-28	0	0.169	0.162	0.169	0.160	0.170	338,000	54,884	0.1624	0.135	0.130	0.135	0.128	0.136	421,765	0.1301	1.81%
2002-03-27	0	0.166	0.166	0.178	0.166	0.166	30,000	4,980	0.1660	0.133	0.133	0.143	0.133	0.133	37,435	0.1330	-2.35%
2002-03-26	0	0.170	0.160	0.170	0.160	0.172	112,000	17,984	0.1606	0.136	0.128	0.136	0.128	0.138	139,756	0.1287	3.66%
2002-03-25	0	0.164	0.164	0.167	0.164	0.170	574,000	94,216	0.1641	0.131	0.131	0.134	0.131	0.136	716,252	0.1315	-3.53%
2002-03-22	0	0.170	0.165	0.174	-	-	0	0	-	0.136	0.132	0.139	-	-	0	-	0.00%
2002-03-21	0	0.170	0.165	0.172	0.165	0.170	596,000	99,220	0.1665	0.136	0.132	0.138	0.132	0.136	743,704	0.1334	0.00%
2002-03-20	0	0.170	0.167	0.173	0.170	0.178	300,000	51,000	0.1700	0.136	0.134	0.139	0.136	0.143	374,348	0.1362	-4.49%
2002-03-19	0	0.178	0.178	0.179	0.170	0.183	5,854,000	1,043,754	0.1783	0.143	0.143	0.143	0.136	0.147	7,304,772	0.1429	4.71%
2002-03-18	0	0.170	0.166	0.170	0.157	0.175	962,000	160,876	0.1672	0.136	0.133	0.136	0.126	0.140	1,200,408	0.1340	8.28%
2002-03-15	0	0.157	0.150	0.160	0.157	0.158	800,000	125,904	0.1574	0.126	0.120	0.128	0.126	0.127	998,261	0.1261	-3.68%
2002-03-14	0	0.163	0.161	0.165	-	-	0	0	-	0.131	0.129	0.132	-	-	0	-	0.00%
2002-03-13	0	0.163	0.163	0.165	0.160	0.165	409,800	66,550	0.1624	0.131	0.131	0.132	0.128	0.132	511,359	0.1301	-1.21%
2002-03-12	0	0.165	0.165	0.171	0.165	0.175	398,000	66,670	0.1675	0.132	0.132	0.137	0.132	0.140	496,635	0.1342	-6.78%
2002-03-11	0	0.177	0.158	0.180	0.160	0.177	568,000	94,736	0.1668	0.142	0.127	0.144	0.128	0.142	708,765	0.1337	2.31%
2002-03-08	0	0.173	-	0.173	-	-	769	115	0.1495	0.139	-	0.139	-	-	960	0.1198	-3.89%
2002-03-07	0	0.180	-	0.180	0.172	0.180	32,000	5,520	0.1725	0.144	-	0.144	0.138	0.144	39,930	0.1382	4.65%
2002-03-06	0	0.172	-	0.175	-	-	0	0	-	0.138	-	0.140	-	-	0	-	0.00%
2002-03-05	0	0.172	0.165	0.172	0.160	0.172	542,000	90,564	0.1671	0.138	0.132	0.138	0.128	0.138	676,322	0.1339	7.50%
2002-03-04	0	0.160	0.156	0.165	0.160	0.160	100,000	16,000	0.1600	0.128	0.125	0.132	0.128	0.128	124,783	0.1282	0.00%
2002-03-01	0	0.160	0.160	0.164	0.157	0.160	532,000	84,206	0.1583	0.128	0.128	0.131	0.126	0.128	663,843	0.1268	0.00%
2002-02-28	0	0.160	0.157	0.160	0.152	0.160	972,000	153,206	0.1576	0.128	0.126	0.128	0.122	0.128	1,212,887	0.1263	-4.76%
2002-02-27	0	0.168	-	0.168	-	-	0	0	-	0.135	-	0.135	-	-	0	-	-4.00%
2002-02-26	0	0.175	-	0.175	0.160	0.175	122,000	19,680	0.1613	0.140	-	0.140	0.128	0.140	152,235	0.1293	5.42%
2002-02-25	0	0.166	0.160	0.167	0.160	0.168	1,160,000	188,860	0.1628	0.133	0.128	0.134	0.128	0.135	1,447,478	0.1305	-4.60%
2002-02-22	0	0.174	0.170	0.176	0.170	0.174	70,000	12,130	0.1733	0.139	0.136	0.141	0.136	0.139	87,348	0.1389	-2.25%
2002-02-21	0	0.178	0.170	0.178	0.170	0.178	482,000	82,364	0.1709	0.143	0.136	0.143	0.136	0.143	601,452	0.1369	2.30%
2002-02-20	0	0.174	0.174	0.178	0.172	0.175	402,000	70,044	0.1742	0.139	0.139	0.143	0.138	0.140	501,626	0.1396	-2.25%
2002-02-19	0	0.178	0.172	0.178	-	-	0	0	-	0.143	0.138	0.143	-	-	0	-	0.00%
2002-02-18	0	0.178	0.176	0.178	0.178	0.180	350,000	62,400	0.1783	0.143	0.141	0.143	0.143	0.144	436,739	0.1429	-3.78%
2002-02-15	0	0.185	-	0.185	0.185	0.185	2,000	370	0.1850	0.148	-	0.148	0.148	0.148	2,496	0.1483	4.52%
2002-02-11	0	0.177	0.171	0.177	0.170	0.177	900,000	154,738	0.1719	0.142	0.137	0.142	0.136	0.142	1,123,043	0.1378	2.31%
2002-02-08	0	0.173	0.173	0.177	0.172	0.172	280,000	48,160	0.1720	0.139	0.139	0.142	0.138	0.138	349,391	0.1378	-3.35%
2002-02-07	0	0.179	0.170	0.179	0.172	0.180	290,000	50,600	0.1745	0.143	0.136	0.143	0.138	0.144	361,869	0.1398	-0.56%
2002-02-06	0	0.180	0.170	0.180	0.172	0.180	152,000	26,160	0.1721	0.144	0.136	0.144	0.138	0.144	189,670	0.1379	0.00%
2002-02-05	0	0.180	0.172	0.180	0.171	0.185	854,000	148,186	0.1735	0.144	0.138	0.144	0.137	0.148	1,065,643	0.1391	-5.76%
2002-02-04	0	0.191	-	0.194	-	-	0	0	-	0.153	-	0.155	-	-	0	-	0.00%
2002-02-01	0	0.191	-	0.192	0.183	0.183	120,000	21,960	0.1830	0.153	-	0.154	0.147	0.147	149,739	0.1467	0.00%
2002-01-31	0	0.191	0.191	0.193	0.180	0.193	2,972,000	564,104	0.1898	0.153	0.153	0.155	0.144	0.155	3,708,538	0.1521	8.52%
2002-01-30	0	0.176	0.176	0.182	0.176	0.182	256,000	45,276	0.1769	0.141	0.141	0.146	0.141	0.146	319,443	0.1417	-4.35%
2002-01-29	0	0.184	0.182	0.184	0.176	0.184	1,672,000	298,932	0.1788	0.147	0.146	0.147	0.141	0.147	2,086,365	0.1433	3.37%
2002-01-28	0	0.178	0.178	0.180	0.176	0.183	674,000	121,614	0.1804	0.143	0.143	0.144	0.141	0.147	841,035	0.1446	-3.78%
2002-01-25	0	0.185	0.181	0.186	0.180	0.185	632,000	115,780	0.1832	0.148	0.145	0.149	0.144	0.148	788,626	0.1468	-1.07%
2002-01-24	0	0.187	0.184	0.187	0.179	0.187	816,000	148,374	0.1818	0.150	0.147	0.150	0.143	0.150	1,018,226	0.1457	-1.06%
2002-01-23	0	0.189	0.186	0.190	0.174	0.189	832,000	151,044	0.1815	0.151	0.149	0.152	0.139	0.151	1,038,191	0.1455	4.42%
2002-01-22	0	0.181	-	0.181	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2002-01-21	0	0.181	0.180	0.189	0.180	0.181	130,000	23,500	0.1808	0.145	0.144	0.151	0.144	0.145	162,217	0.1449	-4.23%
2002-01-18	0	0.189	-	0.186	-	-	0	0	-	0.151	-	0.149	-	-	0	-	-3.08%
2002-01-17	0	0.195	0.177	0.195	-	-	0	0	-	0.156	0.142	0.156	-	-	0	-	0.00%
2002-01-16	0	0.195	0.197	0.198	0.185	0.195	120,000	22,400	0.1867	0.156	0.158	0.159	0.148	0.156	149,739	0.1496	0.00%
2002-01-15	0	0.195	-	0.198	-	-	0	0	-	0.156	-	0.159	-	-	0	-	0.00%
2002-01-14	0	0.195	0.195	0.201	0.195	0.202	238,000	46,488	0.1953	0.156	0.156	0.161	0.156	0.162	296,983	0.1565	-4.41%
2002-01-11	0	0.204	0.196	0.204	0.190	0.204	688,200	137,021	0.1991	0.163	0.157	0.163	0.152	0.163	858,754	0.1596	-0.49%
2002-01-10	0	0.205	0.200	0.205	0.200	0.210	938,000	190,770	0.2034	0.164	0.160	0.164	0.160	0.168	1,170,461	0.1630	-2.38%
2002-01-09	0	0.210	0.204	0.210	0.204	0.218	2,118,000	443,268	0.2093	0.168	0.163	0.168	0.163	0.175	2,642,895	0.1677	3.45%
2002-01-08	0	0.203	0.201	0.212	0.200	0.210	680,000	138,050	0.2030	0.163	0.161	0.170	0.160	0.168	848,522	0.1627	-0.98%
2002-01-07	0	0.205	0.205	0.217	0.205	0.230	1,586,000	342,536	0.2160	0.164	0.164	0.174	0.164	0.184	1,979,052	0.1731	1.49%
2002-01-04	0	0.202	0.202	0.206	0.201	0.210	1,226,000	248,762	0.2029	0.162	0.162	0.165	0.161	0.168	1,529,834	0.1626	-6.91%
2002-01-03	0	0.217	0.217	0.218	0.198	0.219	3,680,000	779,190	0.2117	0.174	0.174	0.175	0.159	0.176	4,591,999	0.1697	-0.91%
2002-01-02	0	0.219	0.214	0.219	0.176	0.220	8,556,000	1,740,014	0.2034	0.176	0.171	0.176	0.141	0.176	10,676,397	0.1630	20.33%
2001-12-31	0	0.182	0.180	0.183	0.176	0.188	1,052,000	190,362	0.1810	0.146	0.144	0.147	0.141	0.151	1,312,713	0.1450	-3.70%
2001-12-28	0	0.189	0.188	0.189	0.185	0.195	2,884,000	547,602	0.1899	0.151	0.151	0.151	0.148	0.156	3,598,730	0.1522	-3.57%
2001-12-27	0	0.196	0.198	0.199	0.194	0.239	8,612,000	1,823,182	0.2117	0.157	0.159	0.159	0.155	0.192	10,746,276	0.1697	-15.15%
2001-12-24	0	0.231	0.228	0.236	0.224	0.238	2,444,000	559,056	0.2287	0.185	0.183	0.189	0.180	0.191	3,049,686	0.1833	-2.53%
2001-12-21	0	0.237	0.237	0.238	0.230	0.255	5,798,000	1,395,546	0.2407	0.190	0.190	0.191	0.184	0.204	7,234,894	0.1929	-5.20%
2001-12-20	0	0.250	0.249	0.250	0.236	0.255	6,960,000	1,720,130	0.2471	0.200	0.200	0.200	0.189	0.204	8,684,867	0.1981	0.40%
2001-12-19	0	0.249	0.245	0.249	0.242	0.270	9,376,000	2,376,612	0.2535	0.200	0.196	0.200	0.194	0.216	11,699,615	0.2031	-6.04%
2001-12-18	0	0.265	0.255	0.265	0.245	0.285	22,389,684	6,052,148	0.2703	0.212	0.204	0.212	0.196	0.228	27,938,425	0.2166	1.92%
2001-12-17	0	0.260	0.260	0.265	0.203	0.265	28,714,400	6,999,860	0.2438	0.208	0.208	0.212	0.163	0.212	35,830,569	0.1954	26.83%
2001-12-14	0	0.205	0.205	0.207	0.199	0.232	7,370,000	1,573,120	0.2134	0.164	0.164	0.166	0.159	0.186	9,196,476	0.1711	-5.53%
2001-12-13	0	0.217	0.216	0.217	0.188	0.220	29,713,484	6,018,709	0.2026	0.174	0.173	0.174	0.151	0.176	37,077,252	0.1623	19.23%
2001-12-12	0	0.182	0.177	0.182	0.173	0.190	7,992,000	1,431,928	0.1792	0.146	0.142	0.146	0.139	0.152	9,972,624	0.1436	-4.21%
2001-12-11	0	0.190	0.186	0.190	0.158	0.192	13,704,000	2,467,694	0.1801	0.152	0.149	0.152	0.127	0.154	17,100,205	0.1443	20.25%
2001-12-10	0	0.158	0.153	0.159	-	-	0	0	-	0.127	0.123	0.127	-	-	0	-	0.00%
2001-12-07	0	0.158	0.153	0.158	0.153	0.158	202,000	31,116	0.1540	0.127	0.123	0.127	0.123	0.127	252,061	0.1234	1.94%
2001-12-06	0	0.155	0.155	0.160	0.150	0.160	884,000	138,478	0.1566	0.124	0.124	0.128	0.120	0.128	1,103,078	0.1255	-1.90%
2001-12-05	0	0.158	0.154	0.159	0.154	0.158	130,000	20,420	0.1571	0.127	0.123	0.127	0.123	0.127	162,217	0.1259	1.28%
2001-12-04	0	0.156	0.151	0.158	0.151	0.156	222,000	34,510	0.1555	0.125	0.121	0.127	0.121	0.125	277,017	0.1246	1.30%
2001-12-03	0	0.154	0.151	0.154	0.151	0.157	92,000	13,914	0.1512	0.123	0.121	0.123	0.121	0.126	114,800	0.1212	-0.65%
2001-11-30	0	0.155	0.153	0.157	0.150	0.155	1,054,000	160,730	0.1525	0.124	0.123	0.126	0.120	0.124	1,315,208	0.1222	-1.90%
2001-11-29	0	0.158	0.154	0.158	0.146	0.158	1,472,000	223,258	0.1517	0.127	0.123	0.127	0.117	0.127	1,836,800	0.1215	1.28%
2001-11-28	0	0.156	0.154	0.156	0.149	0.168	10,894,000	1,761,038	0.1617	0.125	0.123	0.125	0.119	0.135	13,593,814	0.1295	-4.29%
2001-11-27	0	0.163	0.160	0.163	0.151	0.168	26,786,000	4,197,864	0.1567	0.131	0.128	0.131	0.121	0.135	33,424,262	0.1256	8.67%
2001-11-26	0	0.150	0.145	0.150	0.150	0.150	86,000	12,900	0.1500	0.120	0.116	0.120	0.120	0.120	107,313	0.1202	1.35%
2001-11-23	0	0.148	0.145	0.148	0.144	0.152	196,000	28,772	0.1468	0.119	0.116	0.119	0.115	0.122	244,574	0.1176	-2.63%
2001-11-22	0	0.152	0.150	0.152	0.144	0.152	146,000	21,528	0.1475	0.122	0.120	0.122	0.115	0.122	182,183	0.1182	0.00%
2001-11-21	0	0.152	0.150	0.152	0.144	0.152	252,000	37,104	0.1472	0.122	0.120	0.122	0.115	0.122	314,452	0.1180	0.00%
2001-11-20	0	0.152	-	0.152	-	-	0	0	-	0.122	-	0.122	-	-	0	-	-0.65%
2001-11-19	0	0.153	-	0.153	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-11-16	0	0.153	-	0.153	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-11-15	0	0.153	-	0.153	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-11-14	0	0.153	-	0.153	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-11-13	0	0.153	-	0.153	-	-	850,000	129,200	0.1520	0.123	-	0.123	-	-	1,060,652	0.1218	0.00%
2001-11-12	0	0.153	0.145	0.153	-	-	70,000	10,710	0.1530	0.123	0.116	0.123	-	-	87,348	0.1226	0.00%
2001-11-09	0	0.153	-	0.153	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-11-08	0	0.153	-	0.153	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-11-07	0	0.153	-	0.153	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-11-06	0	0.153	-	0.153	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-11-05	0	0.153	-	0.153	0.153	0.153	30,000	4,590	0.1530	0.123	-	0.123	0.123	0.123	37,435	0.1226	0.00%
2001-11-02	0	0.153	-	0.153	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-11-01	0	0.153	-	0.153	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-10-31	0	0.153	-	0.153	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-10-30	0	0.153	-	0.153	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-10-29	0	0.153	-	0.153	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-10-26	0	0.153	-	0.153	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-10-24	0	0.153	-	0.153	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-10-23	0	0.153	-	0.153	0.153	0.153	40,000	6,120	0.1530	0.123	-	0.123	0.123	0.123	49,913	0.1226	0.00%
2001-10-22	0	0.153	0.142	0.153	0.142	0.153	32,000	4,566	0.1427	0.123	0.114	0.123	0.114	0.123	39,930	0.1143	2.00%
2001-10-19	0	0.150	-	0.150	-	-	0	0	-	0.120	-	0.120	-	-	0	-	-6.25%
2001-10-18	0	0.160	0.144	0.160	0.150	0.160	78,000	11,720	0.1503	0.128	0.115	0.128	0.120	0.128	97,330	0.1204	3.23%
2001-10-17	0	0.155	0.142	0.155	0.147	0.155	34,000	5,030	0.1479	0.124	0.114	0.124	0.118	0.124	42,426	0.1186	2.65%
2001-10-16	0	0.151	-	0.151	-	-	0	0	-	0.121	-	0.121	-	-	0	-	-1.31%
2001-10-15	0	0.153	-	0.160	-	-	0	0	-	0.123	-	0.128	-	-	0	-	0.00%
2001-10-12	0	0.153	-	0.153	0.145	0.154	810,000	119,400	0.1474	0.123	-	0.123	0.116	0.123	1,010,739	0.1181	-4.37%
2001-10-11	0	0.160	0.150	0.160	0.142	0.160	180,000	25,980	0.1443	0.128	0.120	0.128	0.114	0.128	224,609	0.1157	14.29%
2001-10-10	0	0.140	0.140	0.151	0.140	0.143	108,000	15,210	0.1408	0.112	0.112	0.121	0.112	0.115	134,765	0.1129	-8.50%
2001-10-09	0	0.153	-	0.153	-	-	10,000	1,530	0.1530	0.123	-	0.123	-	-	12,478	0.1226	0.00%
2001-10-08	0	0.153	-	0.153	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-10-05	0	0.153	0.152	0.153	0.147	0.153	58,000	8,574	0.1478	0.123	0.122	0.123	0.118	0.123	72,374	0.1185	-0.65%
2001-10-04	0	0.154	0.150	0.154	0.139	0.160	516,000	74,674	0.1447	0.123	0.120	0.123	0.111	0.128	643,878	0.1160	-3.75%
2001-10-03	0	0.160	-	0.160	-	-	0	0	-	0.128	-	0.128	-	-	0	-	0.00%
2001-09-28	0	0.160	-	0.162	-	-	0	0	-	0.128	-	0.130	-	-	0	-	0.00%
2001-09-27	0	0.160	-	0.160	-	-	0	0	-	0.128	-	0.128	-	-	0	-	-4.76%
2001-09-26	0	0.168	0.168	-	0.156	0.159	94,000	14,766	0.1571	0.135	0.135	-	0.125	0.127	117,296	0.1259	5.66%
2001-09-25	0	0.159	-	0.159	-	-	0	0	-	0.127	-	0.127	-	-	0	-	-3.64%
2001-09-24	0	0.165	0.163	0.165	0.145	0.170	278,000	44,370	0.1596	0.132	0.131	0.132	0.116	0.136	346,896	0.1279	3.13%
2001-09-21	0	0.160	0.155	0.160	0.160	0.160	120,000	19,050	0.1588	0.128	0.124	0.128	0.128	0.128	149,739	0.1272	-5.88%
2001-09-20	0	0.170	-	-	-	-	0	0	-	0.136	-	-	-	-	0	-	0.00%
2001-09-19	0	0.170	-	0.170	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2001-09-18	0	0.170	-	0.170	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2001-09-17	0	0.170	-	0.170	0.170	0.170	10,000	1,700	0.1700	0.136	-	0.136	0.136	0.136	12,478	0.1362	-3.95%
2001-09-14	0	0.177	-	0.180	-	-	0	0	-	0.142	-	0.144	-	-	0	-	0.00%
2001-09-13	0	0.177	-	0.180	-	-	0	0	-	0.142	-	0.144	-	-	0	-	0.00%
2001-09-12	0	0.177	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
2001-09-11	0	0.177	-	0.177	-	-	0	0	-	0.142	-	0.142	-	-	0	-	-0.56%
2001-09-10	0	0.178	-	0.178	0.170	0.178	42,000	7,276	0.1732	0.143	-	0.143	0.136	0.143	52,409	0.1388	1.14%
2001-09-07	0	0.176	-	0.176	0.170	0.176	132,000	22,452	0.1701	0.141	-	0.141	0.136	0.141	164,713	0.1363	-0.56%
2001-09-06	0	0.177	-	0.177	-	-	0	0	-	0.142	-	0.142	-	-	0	-	-0.56%
2001-09-05	0	0.178	-	0.178	0.178	0.178	30,000	5,340	0.1780	0.143	-	0.143	0.143	0.143	37,435	0.1426	0.00%
2001-09-04	0	0.178	-	0.178	-	-	0	0	-	0.143	-	0.143	-	-	0	-	0.00%
2001-09-03	0	0.178	-	0.178	0.170	0.178	110,000	18,780	0.1707	0.143	-	0.143	0.136	0.143	137,261	0.1368	-2.20%
2001-08-31	0	0.182	0.182	-	-	-	0	0	-	0.146	0.146	-	-	-	0	-	4.00%
2001-08-30	0	0.175	0.175	-	0.165	0.165	20,000	3,300	0.1650	0.140	0.140	-	0.132	0.132	24,957	0.1322	6.06%
2001-08-29	0	0.165	0.160	0.161	0.161	0.170	1,182,000	193,160	0.1634	0.132	0.128	0.129	0.129	0.136	1,474,930	0.1310	-2.37%
2001-08-28	0	0.169	0.163	0.169	0.163	0.180	1,758,000	302,320	0.1720	0.135	0.131	0.135	0.131	0.144	2,193,678	0.1378	-2.31%
2001-08-27	0	0.173	0.170	0.173	0.168	0.229	8,852,000	1,741,042	0.1967	0.139	0.136	0.139	0.135	0.184	11,045,754	0.1576	-14.78%
2001-08-24	0	0.203	-	0.203	0.203	0.203	2,000	406	0.2030	0.163	-	0.163	0.163	0.163	2,496	0.1627	1.50%
2001-08-23	0	0.200	0.185	0.202	0.200	0.200	528,000	108,880	0.2062	0.160	0.148	0.162	0.160	0.160	658,852	0.1653	-4.76%
2001-08-22	0	0.210	-	0.210	0.210	0.210	10,000	2,100	0.2100	0.168	-	0.168	0.168	0.168	12,478	0.1683	2.44%
2001-08-21	0	0.205	-	0.210	-	-	0	0	-	0.164	-	0.168	-	-	0	-	0.00%
2001-08-20	0	0.205	-	0.205	0.205	0.205	14,000	2,870	0.2050	0.164	-	0.164	0.164	0.164	17,470	0.1643	0.00%
2001-08-17	0	0.205	-	0.205	-	-	0	0	-	0.164	-	0.164	-	-	0	-	-2.38%
2001-08-16	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2001-08-15	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2001-08-14	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2001-08-13	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2001-08-10	0	0.210	-	0.210	0.210	0.210	10,000	2,100	0.2100	0.168	-	0.168	0.168	0.168	12,478	0.1683	2.94%
2001-08-09	0	0.204	-	0.204	0.205	0.220	300,000	64,200	0.2140	0.163	-	0.163	0.164	0.176	374,348	0.1715	0.00%
2001-08-08	0	0.204	-	0.204	-	-	0	0	-	0.163	-	0.163	-	-	0	-	-0.49%
2001-08-07	0	0.205	-	-	0.190	0.210	248,000	49,870	0.2011	0.164	-	-	0.152	0.168	309,461	0.1612	0.49%
2001-08-06	0	0.204	-	0.204	-	-	0	0	-	0.163	-	0.163	-	-	0	-	0.00%
2001-08-03	0	0.204	-	0.204	0.198	0.205	102,000	20,560	0.2016	0.163	-	0.163	0.159	0.164	127,278	0.1615	2.51%
2001-08-02	0	0.199	0.189	0.203	0.199	0.207	250,000	51,350	0.2054	0.159	0.151	0.163	0.159	0.166	311,956	0.1646	-7.44%
2001-08-01	0	0.215	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2001-07-31	0	0.215	-	0.215	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2001-07-30	0	0.215	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2001-07-27	0	0.215	-	0.215	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2001-07-26	0	0.215	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2001-07-24	0	0.215	-	0.215	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2001-07-23	0	0.215	-	0.215	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2001-07-20	0	0.215	-	0.215	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2001-07-19	0	0.215	-	0.215	0.210	0.215	12,777	2,678	0.2096	0.172	-	0.172	0.168	0.172	15,943	0.1680	0.00%
2001-07-18	0	0.215	-	0.215	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2001-07-17	0	0.215	-	0.215	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2001-07-16	0	0.215	-	0.220	-	-	0	0	-	0.172	-	0.176	-	-	0	-	0.00%
2001-07-13	0	0.215	-	0.220	-	-	0	0	-	0.172	-	0.176	-	-	0	-	0.00%
2001-07-12	0	0.215	-	0.215	0.207	0.215	50,000	10,590	0.2118	0.172	-	0.172	0.166	0.172	62,391	0.1697	0.00%
2001-07-11	0	0.215	-	0.215	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2001-07-10	0	0.215	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2001-07-09	0	0.215	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2001-07-05	0	0.215	0.200	-	0.200	0.215	76,000	15,890	0.2091	0.172	0.160	-	0.160	0.172	94,835	0.1676	-1.38%
2001-07-04	0	0.218	0.218	-	0.212	0.212	20,000	4,240	0.2120	0.175	0.175	-	0.170	0.170	24,957	0.1699	0.00%
2001-07-03	0	0.218	-	0.218	-	-	0	0	-	0.175	-	0.175	-	-	0	-	-0.91%
2001-06-29	0	0.220	-	0.220	-	-	0	0	-	0.176	-	0.176	-	-	0	-	-0.90%
2001-06-28	0	0.222	0.222	-	0.215	0.215	10,000	2,150	0.2150	0.178	0.178	-	0.172	0.172	12,478	0.1723	0.00%
2001-06-27	0	0.222	-	0.225	-	-	0	0	-	0.178	-	0.180	-	-	0	-	0.00%
2001-06-26	0	0.222	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2001-06-22	0	0.222	-	0.230	0.222	0.222	100,000	22,200	0.2220	0.178	-	0.184	0.178	0.178	124,783	0.1779	-3.06%
2001-06-21	0	0.229	-	0.230	-	-	0	0	-	0.184	-	0.184	-	-	0	-	0.00%
2001-06-20	0	0.229	-	0.229	-	-	0	0	-	0.184	-	0.184	-	-	0	-	-0.43%
2001-06-19	0	0.230	0.220	0.230	0.212	0.245	42,000	9,050	0.2155	0.184	0.176	0.184	0.170	0.196	52,409	0.1727	-6.12%
2001-06-18	0	0.245	0.245	-	0.230	0.230	2,000	460	0.2300	0.196	0.196	-	0.184	0.184	2,496	0.1843	4.26%
2001-06-15	0	0.235	-	0.235	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2001-06-14	0	0.235	-	0.235	-	-	0	0	-	0.188	-	0.188	-	-	0	-	-1.67%
2001-06-13	0	0.239	0.217	0.239	0.225	0.239	64,000	14,752	0.2305	0.192	0.174	0.192	0.180	0.192	79,861	0.1847	-4.40%
2001-06-12	0	0.250	0.250	-	-	-	1,000	200	0.2000	0.200	0.200	-	-	-	1,248	0.1603	8.70%
2001-06-11	0	0.230	-	0.237	-	-	0	0	-	0.184	-	0.190	-	-	0	-	0.00%
2001-06-08	0	0.230	0.212	0.238	0.205	0.230	330,000	69,638	0.2110	0.184	0.170	0.191	0.164	0.184	411,783	0.1691	6.48%
2001-06-07	0	0.216	-	0.216	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2001-06-06	0	0.216	-	0.220	-	-	0	0	-	0.173	-	0.176	-	-	0	-	0.00%
2001-06-05	0	0.216	-	0.220	-	-	0	0	-	0.173	-	0.176	-	-	0	-	0.00%
2001-06-04	0	0.216	-	-	-	-	0	0	-	0.173	-	-	-	-	0	-	0.00%
2001-06-01	0	0.216	-	0.220	-	-	0	0	-	0.173	-	0.176	-	-	0	-	0.00%
2001-05-31	0	0.216	-	0.220	0.216	0.216	100,000	21,600	0.2160	0.173	-	0.176	0.173	0.173	124,783	0.1731	-1.82%
2001-05-30	0	0.220	-	0.220	-	-	10,000	2,200	0.2200	0.176	-	0.176	-	-	12,478	0.1763	0.00%
2001-05-29	0	0.220	-	-	0.216	0.220	102,000	22,040	0.2161	0.176	-	-	0.173	0.176	127,278	0.1732	0.00%
2001-05-28	0	0.220	0.215	0.226	0.220	0.240	220,000	49,600	0.2255	0.176	0.172	0.181	0.176	0.192	274,522	0.1807	-7.17%
2001-05-25	0	0.237	0.218	0.237	0.215	0.240	766,000	168,452	0.2199	0.190	0.175	0.190	0.172	0.192	955,835	0.1762	9.22%
2001-05-24	0	0.217	0.213	0.223	0.210	0.217	68,000	14,578	0.2144	0.174	0.171	0.179	0.168	0.174	84,852	0.1718	3.83%
2001-05-23	0	0.209	0.200	0.213	0.200	0.210	388,000	80,260	0.2069	0.167	0.160	0.171	0.160	0.168	484,156	0.1658	2.45%
2001-05-22	0	0.204	0.204	0.205	0.196	0.210	927,200	186,794	0.2015	0.163	0.163	0.164	0.157	0.168	1,156,984	0.1614	3.55%
2001-05-21	0	0.197	0.197	0.203	0.190	0.203	210,000	40,596	0.1933	0.158	0.158	0.163	0.152	0.163	262,043	0.1549	1.03%
2001-05-18	0	0.195	0.190	0.203	0.195	0.195	470,000	91,650	0.1950	0.156	0.152	0.163	0.156	0.156	586,478	0.1563	0.00%
2001-05-17	0	0.195	0.195	0.201	0.190	0.195	40,000	7,700	0.1925	0.156	0.156	0.161	0.152	0.156	49,913	0.1543	-1.02%
2001-05-16	0	0.197	0.197	0.205	0.189	0.189	20,000	3,780	0.1890	0.158	0.158	0.164	0.151	0.151	24,957	0.1515	0.00%
2001-05-15	0	0.197	0.197	0.200	0.186	0.197	84,400	16,344	0.1936	0.158	0.158	0.160	0.149	0.158	105,316	0.1552	2.07%
2001-05-14	0	0.193	0.187	0.197	0.193	0.194	230,000	44,420	0.1931	0.155	0.150	0.158	0.155	0.155	287,000	0.1548	-2.03%
2001-05-11	0	0.197	0.197	0.199	0.197	0.218	1,276,000	253,094	0.1983	0.158	0.158	0.159	0.158	0.175	1,592,226	0.1590	-6.19%
2001-05-10	0	0.210	-	0.210	0.210	0.218	100,000	21,400	0.2140	0.168	-	0.168	0.168	0.175	124,783	0.1715	-6.67%
2001-05-09	0	0.225	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-05-08	0	0.225	-	0.225	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2001-05-07	0	0.225	-	0.225	0.225	0.225	200,000	45,000	0.2250	0.180	-	0.180	0.180	0.180	249,565	0.1803	3.21%
2001-05-04	0	0.218	-	-	0.200	0.218	298,000	63,200	0.2121	0.175	-	-	0.160	0.175	371,852	0.1700	3.81%
2001-05-03	0	0.210	0.202	0.210	0.200	0.210	213,400	43,346	0.2031	0.168	0.162	0.168	0.160	0.168	266,286	0.1628	-1.87%
2001-05-02	0	0.214	-	-	0.214	0.214	20,000	4,280	0.2140	0.171	-	-	0.171	0.171	24,957	0.1715	0.00%
2001-04-27	0	0.214	-	-	-	-	0	0	-	0.171	-	-	-	-	0	-	0.00%
2001-04-26	0	0.214	0.214	-	0.207	0.207	36,000	7,452	0.2070	0.171	0.171	-	0.166	0.166	44,922	0.1659	1.90%
2001-04-25	0	0.210	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2001-04-24	0	0.210	-	0.214	-	-	0	0	-	0.168	-	0.171	-	-	0	-	0.00%
2001-04-23	0	0.210	0.208	0.210	-	-	0	0	-	0.168	0.167	0.168	-	-	0	-	-0.94%
2001-04-20	0	0.212	0.212	0.213	-	-	0	0	-	0.170	0.170	0.171	-	-	0	-	1.92%
2001-04-19	0	0.208	0.208	0.210	0.205	0.215	872,000	181,030	0.2076	0.167	0.167	0.168	0.164	0.172	1,088,104	0.1664	-0.95%
2001-04-18	0	0.210	0.208	0.210	0.202	0.210	152,000	31,520	0.2074	0.168	0.167	0.168	0.162	0.168	189,670	0.1662	0.00%
2001-04-17	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2001-04-12	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2001-04-11	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2001-04-10	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2001-04-09	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2001-04-06	0	0.210	-	0.210	0.200	0.215	86,000	17,490	0.2034	0.168	-	0.168	0.160	0.172	107,313	0.1630	0.00%
2001-04-04	0	0.210	0.207	0.210	0.200	0.210	448,000	91,070	0.2033	0.168	0.166	0.168	0.160	0.168	559,026	0.1629	1.45%
2001-04-03	0	0.207	-	0.207	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2001-04-02	0	0.207	0.206	0.207	0.207	0.207	22,000	4,554	0.2070	0.166	0.165	0.166	0.166	0.166	27,452	0.1659	-3.72%
2001-03-30	0	0.215	-	0.215	-	-	0	0	-	0.172	-	0.172	-	-	0	-	-2.27%
2001-03-29	0	0.220	-	0.220	-	-	0	0	-	0.176	-	0.176	-	-	0	-	0.00%
2001-03-28	0	0.220	-	0.220	-	-	0	0	-	0.176	-	0.176	-	-	0	-	0.00%
2001-03-27	0	0.220	-	0.220	-	-	0	0	-	0.176	-	0.176	-	-	0	-	0.00%
2001-03-26	0	0.220	0.209	0.220	0.209	0.220	58,000	12,352	0.2130	0.176	0.167	0.176	0.167	0.176	72,374	0.1707	-4.35%
2001-03-23	0	0.230	-	0.230	0.228	0.230	72,000	16,420	0.2281	0.184	-	0.184	0.183	0.184	89,843	0.1828	-5.35%
2001-03-22	0	0.243	0.242	0.243	0.218	0.244	152,000	34,778	0.2288	0.195	0.194	0.195	0.175	0.196	189,670	0.1834	-0.82%
2001-03-21	0	0.245	-	0.245	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2001-03-20	0	0.245	0.245	-	0.240	0.240	10,000	2,400	0.2400	0.196	0.196	-	0.192	0.192	12,478	0.1923	8.89%
2001-03-19	0	0.225	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-03-16	0	0.225	0.230	-	0.215	0.215	54,000	11,610	0.2150	0.180	0.184	-	0.172	0.172	67,383	0.1723	4.65%
2001-03-15	0	0.215	-	0.215	0.215	0.215	2,000	430	0.2150	0.172	-	0.172	0.172	0.172	2,496	0.1723	-4.44%
2001-03-14	0	0.225	-	0.225	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2001-03-13	0	0.225	-	0.225	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-2.17%
2001-03-12	0	0.230	-	0.230	0.230	0.230	2,000	460	0.2300	0.184	-	0.184	0.184	0.184	2,496	0.1843	2.22%
2001-03-09	0	0.225	-	0.225	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2001-03-08	0	0.225	-	0.225	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-2.17%
2001-03-07	0	0.230	-	0.230	0.230	0.230	2,000	460	0.2300	0.184	-	0.184	0.184	0.184	2,496	0.1843	3.60%
2001-03-06	0	0.222	-	0.222	0.212	0.224	82,000	17,500	0.2134	0.178	-	0.178	0.170	0.180	102,322	0.1710	2.78%
2001-03-05	0	0.216	0.202	0.216	0.210	0.240	430,000	93,164	0.2167	0.173	0.162	0.173	0.168	0.192	536,565	0.1736	-10.00%
2001-03-02	0	0.240	-	0.240	0.230	0.240	14,000	3,248	0.2320	0.192	-	0.192	0.184	0.192	17,470	0.1859	4.35%
2001-03-01	0	0.230	-	0.229	0.220	0.230	16,000	3,560	0.2225	0.184	-	0.184	0.176	0.184	19,965	0.1783	3.60%
2001-02-28	0	0.222	0.220	0.222	0.210	0.228	2,178,000	464,174	0.2131	0.178	0.176	0.178	0.168	0.183	2,717,765	0.1708	5.71%
2001-02-27	0	0.210	-	0.210	0.202	0.210	106,000	21,456	0.2024	0.168	-	0.168	0.162	0.168	132,270	0.1622	0.96%
2001-02-26	0	0.208	0.208	-	0.200	0.200	128,000	25,600	0.2000	0.167	0.167	-	0.160	0.160	159,722	0.1603	6.12%
2001-02-23	0	0.196	0.196	0.206	0.195	0.198	34,400	6,724	0.1955	0.157	0.157	0.165	0.156	0.159	42,925	0.1566	-4.85%
2001-02-22	0	0.206	-	0.206	0.200	0.208	120,000	24,108	0.2009	0.165	-	0.165	0.160	0.167	149,739	0.1610	0.98%
2001-02-21	0	0.204	0.200	0.204	0.200	0.208	60,000	12,016	0.2003	0.163	0.160	0.163	0.160	0.167	74,870	0.1605	-1.92%
2001-02-20	0	0.208	-	0.208	-	-	0	0	-	0.167	-	0.167	-	-	0	-	0.00%
2001-02-19	0	0.208	0.208	0.209	0.199	0.199	20,000	3,980	0.1990	0.167	0.167	0.167	0.159	0.159	24,957	0.1595	0.97%
2001-02-16	0	0.206	-	0.206	-	-	0	0	-	0.165	-	0.165	-	-	0	-	-1.44%
2001-02-15	0	0.209	-	0.209	-	-	0	0	-	0.167	-	0.167	-	-	0	-	-0.48%
2001-02-14	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	-1.87%
2001-02-13	0	0.214	-	0.215	-	-	0	0	-	0.171	-	0.172	-	-	0	-	0.00%
2001-02-12	0	0.214	0.210	0.214	0.202	0.214	60,000	12,368	0.2061	0.171	0.168	0.171	0.162	0.171	74,870	0.1652	2.39%
2001-02-09	0	0.209	-	0.210	-	-	0	0	-	0.167	-	0.168	-	-	0	-	0.00%
2001-02-08	0	0.209	-	0.209	-	-	0	0	-	0.167	-	0.167	-	-	0	-	-3.69%
2001-02-07	0	0.217	0.217	-	0.205	0.205	20,000	4,100	0.2050	0.174	0.174	-	0.164	0.164	24,957	0.1643	5.85%
2001-02-06	0	0.205	-	0.205	-	-	80,000	16,400	0.2050	0.164	-	0.164	-	-	99,826	0.1643	-2.38%
2001-02-05	0	0.210	-	0.210	0.200	0.210	32,000	6,420	0.2006	0.168	-	0.168	0.160	0.168	39,930	0.1608	0.00%
2001-02-02	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2001-02-01	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2001-01-31	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2001-01-30	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2001-01-29	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2001-01-23	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2001-01-22	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2001-01-19	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2001-01-18	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2001-01-17	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2001-01-16	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2001-01-15	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2001-01-12	0	0.210	0.210	0.213	0.200	0.213	96,000	19,398	0.2021	0.168	0.168	0.171	0.160	0.171	119,791	0.1619	-1.87%
2001-01-11	0	0.214	-	0.214	0.214	0.214	13,000	2,768	0.2129	0.171	-	0.171	0.171	0.171	16,222	0.1706	0.00%
2001-01-10	0	0.214	-	0.214	0.214	0.218	52,000	11,136	0.2142	0.171	-	0.171	0.171	0.175	64,887	0.1716	-1.83%
2001-01-09	0	0.218	-	0.218	0.218	0.218	50,000	10,900	0.2180	0.175	-	0.175	0.175	0.175	62,391	0.1747	-0.91%
2001-01-08	0	0.220	-	0.220	-	-	0	0	-	0.176	-	0.176	-	-	0	-	0.00%
2001-01-05	0	0.220	0.220	0.222	0.202	0.220	418,000	86,382	0.2067	0.176	0.176	0.178	0.162	0.176	521,591	0.1656	1.38%
2001-01-04	0	0.217	0.217	-	0.205	0.205	6,556,400	1,311,480	0.2000	0.174	0.174	-	0.164	0.164	8,181,245	0.1603	5.85%
2001-01-03	0	0.205	0.200	0.205	0.202	0.207	275,000	56,308	0.2048	0.164	0.160	0.164	0.162	0.166	343,152	0.1641	-1.91%
2001-01-02	0	0.209	-	0.209	-	-	0	0	-	0.167	-	0.167	-	-	0	-	0.00%
2000-12-29	0	0.209	-	0.209	-	-	0	0	-	0.167	-	0.167	-	-	0	-	-0.48%
2000-12-28	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2000-12-27	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2000-12-22	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2000-12-21	0	0.210	0.218	-	0.187	0.214	356,000	67,998	0.1910	0.168	0.175	-	0.150	0.171	444,226	0.1531	0.00%
2000-12-20	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2000-12-19	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	-1.87%
2000-12-18	0	0.214	-	0.214	-	-	0	0	-	0.171	-	0.171	-	-	0	-	0.00%
2000-12-15	0	0.214	-	0.215	-	-	0	0	-	0.171	-	0.172	-	-	0	-	0.00%
2000-12-14	0	0.214	-	0.214	0.215	0.215	50,000	10,750	0.2150	0.171	-	0.171	0.172	0.172	62,391	0.1723	-4.04%
2000-12-13	0	0.223	-	0.223	-	-	0	0	-	0.179	-	0.179	-	-	0	-	-0.45%
2000-12-12	0	0.224	-	0.224	0.224	0.224	156,000	34,944	0.2240	0.180	-	0.180	0.180	0.180	194,661	0.1795	-0.44%
2000-12-11	0	0.225	-	0.225	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-0.44%
2000-12-08	0	0.226	-	0.230	-	-	0	0	-	0.181	-	0.184	-	-	0	-	0.00%
2000-12-07	0	0.226	-	0.226	-	-	0	0	-	0.181	-	0.181	-	-	0	-	0.00%
2000-12-06	0	0.226	-	0.226	0.228	0.228	50,000	11,400	0.2280	0.181	-	0.181	0.183	0.183	62,391	0.1827	0.00%
2000-12-05	0	0.226	-	0.226	0.226	0.226	200,000	45,200	0.2260	0.181	-	0.181	0.181	0.181	249,565	0.1811	-1.74%
2000-12-04	0	0.230	-	0.230	0.235	0.235	2,000	470	0.2350	0.184	-	0.184	0.188	0.188	2,496	0.1883	-2.13%
2000-12-01	0	0.235	-	0.235	-	-	0	0	-	0.188	-	0.188	-	-	0	-	-0.42%
2000-11-30	0	0.236	-	0.236	0.237	0.237	50,000	11,850	0.2370	0.189	-	0.189	0.190	0.190	62,391	0.1899	-0.42%
2000-11-29	0	0.237	-	0.237	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2000-11-28	0	0.237	-	0.237	0.230	0.240	162,000	38,648	0.2386	0.190	-	0.190	0.184	0.192	202,148	0.1912	-2.87%
2000-11-27	0	0.244	-	0.244	0.246	0.246	50,000	12,300	0.2460	0.196	-	0.196	0.197	0.197	62,391	0.1971	-0.81%
2000-11-24	0	0.246	-	-	0.230	0.250	24,000	5,592	0.2330	0.197	-	-	0.184	0.200	29,948	0.1867	6.96%
2000-11-23	0	0.230	-	0.230	-	-	0	0	-	0.184	-	0.184	-	-	0	-	-4.17%
2000-11-22	0	0.240	0.240	-	0.220	0.240	58,000	12,896	0.2223	0.192	0.192	-	0.176	0.192	72,374	0.1782	5.26%
2000-11-21	0	0.228	-	0.230	-	-	0	0	-	0.183	-	0.184	-	-	0	-	0.00%
2000-11-20	0	0.228	-	0.228	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2000-11-17	0	0.228	-	0.228	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2000-11-16	0	0.228	-	0.228	-	-	0	0	-	0.183	-	0.183	-	-	0	-	-0.87%
2000-11-15	0	0.230	0.230	-	-	-	0	0	-	0.184	0.184	-	-	-	0	-	4.55%
2000-11-14	0	0.220	-	0.220	0.210	0.224	96,000	20,628	0.2149	0.176	-	0.176	0.168	0.180	119,791	0.1722	-1.35%
2000-11-13	0	0.223	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2000-11-10	0	0.223	-	0.223	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2000-11-09	0	0.223	-	0.223	-	-	0	0	-	0.179	-	0.179	-	-	0	-	-0.89%
2000-11-08	0	0.225	-	0.225	0.205	0.229	430,000	91,590	0.2130	0.180	-	0.180	0.164	0.184	536,565	0.1707	-1.75%
2000-11-07	0	0.229	-	0.229	-	-	0	0	-	0.184	-	0.184	-	-	0	-	-0.43%
2000-11-06	0	0.230	0.214	0.230	0.205	0.240	714,000	151,980	0.2129	0.184	0.171	0.184	0.164	0.192	890,948	0.1706	11.65%
2000-11-03	0	0.206	0.206	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	4.04%
2000-11-02	0	0.198	-	0.198	0.198	0.198	500,000	99,000	0.1980	0.159	-	0.159	0.159	0.159	623,913	0.1587	0.00%
2000-11-01	0	0.198	0.198	-	0.180	0.190	144,000	26,040	0.1808	0.159	0.159	-	0.144	0.152	179,687	0.1449	5.32%
2000-10-31	0	0.188	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2000-10-30	0	0.188	-	0.188	0.180	0.188	50,000	9,240	0.1848	0.151	-	0.151	0.144	0.151	62,391	0.1481	0.00%
2000-10-27	0	0.188	-	0.188	-	-	0	0	-	0.151	-	0.151	-	-	0	-	0.00%
2000-10-26	0	0.188	-	0.190	-	-	0	0	-	0.151	-	0.152	-	-	0	-	0.00%
2000-10-25	0	0.188	-	0.188	0.185	0.190	4,000	750	0.1875	0.151	-	0.151	0.148	0.152	4,991	0.1503	-0.53%
2000-10-24	0	0.189	0.182	0.189	0.182	0.196	233,000	44,750	0.1921	0.151	0.146	0.151	0.146	0.157	290,743	0.1539	3.28%
2000-10-23	0	0.183	0.186	0.187	0.183	0.187	502,000	92,570	0.1844	0.147	0.149	0.150	0.147	0.150	626,409	0.1478	-3.17%
2000-10-20	0	0.189	-	0.189	0.190	0.190	20,000	3,800	0.1900	0.151	-	0.151	0.152	0.152	24,957	0.1523	-0.53%
2000-10-19	0	0.190	-	0.190	0.180	0.220	163,846	29,892	0.1824	0.152	-	0.152	0.144	0.176	204,451	0.1462	-6.86%
2000-10-18	0	0.204	-	0.204	-	-	0	0	-	0.163	-	0.163	-	-	0	-	-2.86%
2000-10-17	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	-4.55%
2000-10-16	0	0.220	-	0.220	-	-	0	0	-	0.176	-	0.176	-	-	0	-	0.00%
2000-10-13	0	0.220	-	0.220	-	-	0	0	-	0.176	-	0.176	-	-	0	-	-2.22%
2000-10-12	0	0.225	-	0.225	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2000-10-11	0	0.225	-	0.225	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2000-10-10	0	0.225	-	0.225	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-1.32%
2000-10-09	0	0.228	-	0.228	-	-	0	0	-	0.183	-	0.183	-	-	0	-	-2.98%
2000-10-05	0	0.235	-	0.235	0.230	0.235	52,000	12,120	0.2331	0.188	-	0.188	0.184	0.188	64,887	0.1868	0.43%
2000-10-04	0	0.234	-	0.235	0.234	0.234	2,200	513	0.2332	0.188	-	0.188	0.188	0.188	2,745	0.1869	-0.43%
2000-10-03	0	0.235	-	0.235	0.235	0.235	150,000	35,250	0.2350	0.188	-	0.188	0.188	0.188	187,174	0.1883	-0.42%
2000-09-29	0	0.236	-	0.236	0.236	0.236	2,000	472	0.2360	0.189	-	0.189	0.189	0.189	2,496	0.1891	0.43%
2000-09-28	0	0.235	-	0.235	-	-	0	0	-	0.188	-	0.188	-	-	0	-	-0.42%
2000-09-27	0	0.236	-	0.240	0.236	0.236	850,000	200,600	0.2360	0.189	-	0.192	0.189	0.189	1,060,652	0.1891	-1.67%
2000-09-26	0	0.240	-	0.240	-	-	0	0	-	0.192	-	0.192	-	-	0	-	-2.83%
2000-09-25	0	0.247	0.247	-	-	-	0	0	-	0.198	0.198	-	-	-	0	-	5.11%
2000-09-22	0	0.235	-	0.235	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2000-09-21	0	0.235	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2000-09-20	0	0.235	-	0.235	-	-	0	0	-	0.188	-	0.188	-	-	0	-	-0.42%
2000-09-19	0	0.236	0.236	0.237	0.233	0.233	200,000	46,600	0.2330	0.189	0.189	0.190	0.187	0.187	249,565	0.1867	-1.67%
2000-09-18	0	0.240	-	0.240	-	-	0	0	-	0.192	-	0.192	-	-	0	-	-2.04%
2000-09-15	0	0.245	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2000-09-14	0	0.245	-	0.245	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2000-09-12	0	0.245	-	0.245	-	-	0	0	-	0.196	-	0.196	-	-	0	-	-3.92%
2000-09-11	0	0.255	-	0.255	0.246	0.255	102,000	25,110	0.2462	0.204	-	0.204	0.197	0.204	127,278	0.1973	2.00%
2000-09-08	0	0.250	-	0.255	-	-	0	0	-	0.200	-	0.204	-	-	0	-	0.00%
2000-09-07	0	0.250	-	0.250	0.245	0.250	202,000	49,500	0.2450	0.200	-	0.200	0.196	0.200	252,061	0.1964	0.00%
2000-09-06	0	0.250	-	0.250	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-1.96%
2000-09-05	0	0.255	0.255	0.265	0.249	0.249	30,000	7,470	0.2490	0.204	0.204	0.212	0.200	0.200	37,435	0.1995	4.08%
2000-09-04	0	0.245	-	0.245	0.245	0.260	288,000	72,210	0.2507	0.196	-	0.196	0.196	0.208	359,374	0.2009	-5.77%
2000-09-01	0	0.260	-	0.270	-	-	0	0	-	0.208	-	0.216	-	-	0	-	0.00%
2000-08-31	0	0.260	-	0.260	-	-	0	0	-	0.208	-	0.208	-	-	0	-	0.00%
2000-08-30	0	0.260	-	0.260	-	-	0	0	-	0.208	-	0.208	-	-	0	-	-1.89%
2000-08-29	0	0.265	-	0.265	0.270	0.270	50,000	13,500	0.2700	0.212	-	0.212	0.216	0.216	62,391	0.2164	6.00%
2000-08-28	0	0.250	-	0.265	-	-	0	0	-	0.200	-	0.212	-	-	0	-	0.00%
2000-08-25	0	0.250	-	0.255	-	-	0	0	-	0.200	-	0.204	-	-	0	-	0.00%
2000-08-24	0	0.250	0.235	0.260	-	-	0	0	-	0.200	0.188	0.208	-	-	0	-	0.00%
2000-08-23	0	0.250	0.240	0.255	-	-	0	0	-	0.200	0.192	0.204	-	-	0	-	0.00%
2000-08-22	0	0.250	-	0.250	0.250	0.255	130,000	32,650	0.2512	0.200	-	0.200	0.200	0.204	162,217	0.2013	1.21%
2000-08-21	0	0.247	0.236	-	0.243	0.247	68,000	16,604	0.2442	0.198	0.189	-	0.195	0.198	84,852	0.1957	2.92%
2000-08-18	0	0.240	0.240	0.245	0.240	0.245	240,000	57,650	0.2402	0.192	0.192	0.196	0.192	0.196	299,478	0.1925	-2.04%
2000-08-17	0	0.245	0.245	0.249	0.240	0.240	124,000	29,760	0.2400	0.196	0.196	0.200	0.192	0.192	154,730	0.1923	0.41%
2000-08-16	0	0.244	0.240	0.244	0.235	0.244	276,000	65,998	0.2391	0.196	0.192	0.196	0.188	0.196	344,400	0.1916	1.67%
2000-08-15	0	0.240	0.240	0.241	0.240	0.240	50,000	12,000	0.2400	0.192	0.192	0.193	0.192	0.192	62,391	0.1923	0.00%
2000-08-14	0	0.240	0.235	0.240	0.233	0.260	236,000	56,206	0.2382	0.192	0.188	0.192	0.187	0.208	294,487	0.1909	3.00%
2000-08-11	0	0.233	0.233	0.240	0.231	0.233	182,000	42,272	0.2323	0.187	0.187	0.192	0.185	0.187	227,104	0.1861	-2.92%
2000-08-10	0	0.240	0.234	0.240	0.234	0.240	94,000	22,104	0.2351	0.192	0.188	0.192	0.188	0.192	117,296	0.1884	-0.41%
2000-08-09	0	0.241	0.238	0.241	0.241	0.249	102,000	24,598	0.2412	0.193	0.191	0.193	0.193	0.200	127,278	0.1933	-1.63%
2000-08-08	0	0.245	0.241	0.245	0.241	0.245	188,000	45,316	0.2410	0.196	0.193	0.196	0.193	0.196	234,591	0.1932	-1.21%
2000-08-07	0	0.248	0.238	0.248	0.238	0.248	562,000	136,256	0.2424	0.199	0.191	0.199	0.191	0.199	701,278	0.1943	0.81%
2000-08-04	0	0.246	0.246	0.250	0.245	0.250	234,000	57,872	0.2473	0.197	0.197	0.200	0.196	0.200	291,991	0.1982	-1.60%
2000-08-03	0	0.250	0.246	0.250	0.250	0.250	100,000	25,000	0.2500	0.200	0.197	0.200	0.200	0.200	124,783	0.2003	0.00%
2000-08-02	0	0.250	0.246	0.250	0.246	0.250	352,000	87,280	0.2480	0.200	0.197	0.200	0.197	0.200	439,235	0.1987	0.00%
2000-08-01	0	0.250	0.250	0.255	0.250	0.250	20,000	5,000	0.2500	0.200	0.200	0.204	0.200	0.200	24,957	0.2003	-1.96%
2000-07-31	0	0.255	-	0.270	-	-	0	0	-	0.204	-	0.216	-	-	0	-	0.00%
2000-07-28	0	0.255	-	0.255	0.255	0.255	200,400	51,098	0.2550	0.204	-	0.204	0.204	0.204	250,064	0.2043	-7.27%
2000-07-27	0	0.275	0.255	0.275	-	-	0	0	-	0.220	0.204	0.220	-	-	0	-	0.00%
2000-07-26	0	0.275	0.260	0.275	0.250	0.275	1,190,000	306,800	0.2578	0.220	0.208	0.220	0.200	0.220	1,484,913	0.2066	5.77%
2000-07-25	0	0.260	0.250	0.265	0.260	0.290	912,000	237,730	0.2607	0.208	0.200	0.212	0.208	0.232	1,138,017	0.2089	-3.70%
2000-07-24	0	0.270	0.260	0.270	0.250	0.270	232,600	59,606	0.2563	0.216	0.208	0.216	0.200	0.216	290,244	0.2054	5.88%
2000-07-21	0	0.255	0.250	0.255	0.250	0.260	852,000	221,010	0.2594	0.204	0.200	0.204	0.200	0.208	1,063,148	0.2079	-1.92%
2000-07-20	0	0.260	0.250	0.260	-	-	0	0	-	0.208	0.200	0.208	-	-	0	-	0.00%
2000-07-19	0	0.260	0.247	0.260	0.244	0.260	622,000	157,026	0.2525	0.208	0.198	0.208	0.196	0.208	776,148	0.2023	0.00%
2000-07-18	0	0.260	0.247	0.260	0.247	0.280	602,000	151,930	0.2524	0.208	0.198	0.208	0.198	0.224	751,191	0.2023	-3.70%
2000-07-17	0	0.270	-	0.275	-	-	0	0	-	0.216	-	0.220	-	-	0	-	0.00%
2000-07-14	0	0.270	0.260	0.270	0.255	0.280	314,000	81,480	0.2595	0.216	0.208	0.216	0.204	0.224	391,817	0.2080	0.00%
2000-07-13	0	0.270	0.260	0.275	0.260	0.275	748,000	200,000	0.2674	0.216	0.208	0.220	0.208	0.220	933,374	0.2143	1.89%
2000-07-12	0	0.265	0.260	0.265	0.260	0.270	134,000	35,410	0.2643	0.212	0.208	0.212	0.208	0.216	167,209	0.2118	1.92%
2000-07-11	0	0.260	0.260	0.265	0.250	0.265	482,000	125,370	0.2601	0.208	0.208	0.212	0.200	0.212	601,452	0.2084	0.00%
2000-07-10	0	0.260	-	0.260	0.260	0.260	72,000	18,720	0.2600	0.208	-	0.208	0.208	0.208	89,843	0.2084	0.00%
2000-07-07	0	0.260	-	0.260	-	-	0	0	-	0.208	-	0.208	-	-	0	-	0.00%
2000-07-06	0	0.260	-	0.260	-	-	0	0	-	0.208	-	0.208	-	-	0	-	0.00%
2000-07-05	0	0.260	-	0.260	-	-	0	0	-	0.208	-	0.208	-	-	0	-	0.00%
2000-07-04	0	0.260	-	0.260	-	-	0	0	-	0.208	-	0.208	-	-	0	-	0.00%
2000-07-03	0	0.260	-	0.265	-	-	0	0	-	0.208	-	0.212	-	-	0	-	0.00%
2000-06-30	0	0.260	-	0.270	-	-	0	0	-	0.208	-	0.216	-	-	0	-	0.00%
2000-06-29	0	0.260	-	0.260	-	-	0	0	-	0.208	-	0.208	-	-	0	-	-3.70%
2000-06-28	0	0.270	-	0.270	-	-	0	0	-	0.216	-	0.216	-	-	0	-	0.00%
2000-06-27	0	0.270	0.250	0.270	0.249	0.270	182,000	45,490	0.2499	0.216	0.200	0.216	0.200	0.216	227,104	0.2003	1.89%
2000-06-26	0	0.265	0.250	0.270	-	-	140,000	35,700	0.2550	0.212	0.200	0.216	-	-	174,696	0.2044	0.00%
2000-06-23	0	0.265	-	0.270	-	-	0	0	-	0.212	-	0.216	-	-	0	-	0.00%
2000-06-22	0	0.265	0.250	0.265	-	-	0	0	-	0.212	0.200	0.212	-	-	0	-	-1.85%
2000-06-21	0	0.270	-	0.270	-	-	0	0	-	0.216	-	0.216	-	-	0	-	0.00%
2000-06-20	0	0.270	0.260	0.270	0.255	0.270	260,000	68,750	0.2644	0.216	0.208	0.216	0.204	0.216	324,435	0.2119	0.00%
2000-06-19	0	0.270	0.265	0.270	0.260	0.280	540,000	145,450	0.2694	0.216	0.212	0.216	0.208	0.224	673,826	0.2159	-1.82%
2000-06-16	0	0.275	0.270	0.275	0.260	0.275	480,000	127,900	0.2665	0.220	0.216	0.220	0.208	0.220	598,956	0.2135	3.77%
2000-06-15	0	0.265	0.260	0.270	0.260	0.270	500,000	133,500	0.2670	0.212	0.208	0.216	0.208	0.216	623,913	0.2140	0.00%
2000-06-14	0	0.265	0.255	0.275	0.255	0.275	216,000	56,170	0.2600	0.212	0.204	0.220	0.204	0.220	269,530	0.2084	0.00%
2000-06-13	0	0.265	0.255	0.265	0.255	0.280	334,000	86,500	0.2590	0.212	0.204	0.212	0.204	0.224	416,774	0.2075	-5.36%
2000-06-12	0	0.280	0.255	0.280	0.250	0.280	66,000	16,860	0.2555	0.224	0.204	0.224	0.200	0.224	82,357	0.2047	7.69%
2000-06-09	0	0.260	0.260	0.270	0.250	0.280	390,000	103,820	0.2662	0.208	0.208	0.216	0.200	0.224	486,652	0.2133	-7.14%
2000-06-08	0	0.280	0.260	0.280	0.260	0.280	104,000	27,120	0.2608	0.224	0.208	0.224	0.208	0.224	129,774	0.2090	-1.75%
2000-06-07	0	0.285	0.270	0.285	0.260	0.290	706,000	193,560	0.2742	0.228	0.216	0.228	0.208	0.232	880,965	0.2197	7.55%
2000-06-05	0	0.265	-	0.265	0.250	0.265	160,000	40,370	0.2523	0.212	-	0.212	0.200	0.212	199,652	0.2022	1.92%
2000-06-02	0	0.260	-	0.260	0.260	0.260	20,000	5,200	0.2600	0.208	-	0.208	0.208	0.208	24,957	0.2084	0.00%
2000-06-01	0	0.260	-	0.260	0.249	0.260	100,000	24,970	0.2497	0.208	-	0.208	0.200	0.208	124,783	0.2001	1.96%
2000-05-31	0	0.255	0.246	0.255	0.246	0.260	1,352,000	334,030	0.2471	0.204	0.197	0.204	0.197	0.208	1,687,060	0.1980	2.00%
2000-05-30	0	0.250	-	0.250	0.250	0.250	186,000	46,500	0.2500	0.200	-	0.200	0.200	0.200	232,096	0.2003	0.00%
2000-05-29	0	0.250	-	0.250	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2000-05-26	0	0.250	-	0.250	0.249	0.250	170,000	42,400	0.2494	0.200	-	0.200	0.200	0.200	212,130	0.1999	0.00%
2000-05-25	0	0.250	-	0.260	0.250	0.270	1,136,000	299,370	0.2635	0.200	-	0.208	0.200	0.216	1,417,530	0.2112	0.00%
2000-05-24	0	0.250	-	0.250	0.255	0.255	10,000	2,550	0.2550	0.200	-	0.200	0.204	0.204	12,478	0.2044	0.40%
2000-05-23	0	0.249	0.243	0.249	0.242	0.260	572,000	143,920	0.2516	0.200	0.195	0.200	0.194	0.208	713,756	0.2016	-2.35%
2000-05-22	0	0.255	0.250	0.255	0.250	0.260	256,400	65,366	0.2549	0.204	0.200	0.204	0.200	0.208	319,943	0.2043	-1.92%
2000-05-19	0	0.260	0.260	0.265	0.260	0.270	434,000	114,840	0.2646	0.208	0.208	0.212	0.208	0.216	541,556	0.2121	-3.70%
2000-05-18	0	0.270	0.250	0.270	-	-	0	0	-	0.216	0.200	0.216	-	-	0	-	0.00%
2000-05-17	0	0.270	0.260	0.270	0.255	0.290	1,616,000	440,100	0.2723	0.216	0.208	0.216	0.204	0.232	2,016,486	0.2183	8.00%
2000-05-16	0	0.250	0.250	0.280	0.250	0.290	96,000	27,040	0.2817	0.200	0.200	0.224	0.200	0.232	119,791	0.2257	-10.71%
2000-05-15	0	0.280	0.255	0.300	0.255	0.300	302,000	80,700	0.2672	0.224	0.204	0.240	0.204	0.240	376,843	0.2141	3.70%
2000-05-12	0	0.270	0.255	0.275	0.250	0.285	343,566	92,492	0.2692	0.216	0.204	0.220	0.200	0.228	428,711	0.2157	-3.57%
2000-05-10	0	0.280	0.260	0.280	-	-	0	0	-	0.224	0.208	0.224	-	-	0	-	-3.45%
2000-05-09	0	0.290	0.265	0.290	0.260	0.290	904,000	241,020	0.2666	0.232	0.212	0.232	0.208	0.232	1,128,035	0.2137	0.00%
2000-05-08	0	0.290	0.260	0.290	-	-	0	0	-	0.232	0.208	0.232	-	-	0	-	-3.33%
2000-05-05	0	0.300	0.295	0.305	0.285	0.320	1,654,000	504,560	0.3051	0.240	0.236	0.244	0.228	0.256	2,063,904	0.2445	7.14%
2000-05-04	0	0.280	0.270	0.300	-	-	0	0	-	0.224	0.216	0.240	-	-	0	-	0.00%
2000-05-03	0	0.280	0.280	0.300	0.280	0.285	100,000	28,350	0.2835	0.224	0.224	0.240	0.224	0.228	124,783	0.2272	-3.45%
2000-05-02	0	0.290	0.285	0.295	0.280	0.295	540,000	152,430	0.2823	0.232	0.228	0.236	0.224	0.236	673,826	0.2262	3.57%
2000-04-28	0	0.280	0.270	0.280	0.270	0.280	40,000	11,000	0.2750	0.224	0.216	0.224	0.216	0.224	49,913	0.2204	3.70%
2000-04-27	0	0.270	0.260	0.270	0.260	0.275	454,000	122,100	0.2689	0.216	0.208	0.216	0.208	0.220	566,513	0.2155	-1.82%
2000-04-26	0	0.275	0.260	0.275	0.260	0.280	800,000	217,350	0.2717	0.220	0.208	0.220	0.208	0.224	998,261	0.2177	-1.79%
2000-04-25	0	0.280	0.260	0.280	0.280	0.280	226,000	63,280	0.2800	0.224	0.208	0.224	0.224	0.224	282,009	0.2244	-1.75%
2000-04-20	0	0.285	0.265	0.285	0.250	0.290	1,794,000	463,740	0.2585	0.228	0.212	0.228	0.200	0.232	2,238,599	0.2072	3.64%
2000-04-19	0	0.275	0.275	0.280	0.250	0.320	2,888,000	814,450	0.2820	0.220	0.220	0.224	0.200	0.256	3,603,721	0.2260	-12.70%
2000-04-18	0	0.315	0.305	0.315	0.300	0.325	1,090,000	338,110	0.3102	0.252	0.244	0.252	0.240	0.260	1,360,130	0.2486	0.00%
2000-04-17	0	0.315	0.300	0.315	0.290	0.350	800,000	254,610	0.3183	0.252	0.240	0.252	0.232	0.280	998,261	0.2551	-18.18%
2000-04-14	0	0.385	0.370	0.375	0.350	0.385	1,142,000	422,990	0.3704	0.309	0.297	0.301	0.280	0.309	1,425,017	0.2968	1.32%
2000-04-13	0	0.380	0.355	0.380	0.340	0.380	890,000	316,380	0.3555	0.305	0.284	0.305	0.272	0.305	1,110,565	0.2849	7.04%
2000-04-12	0	0.355	0.355	0.365	0.340	0.380	3,852,000	1,361,790	0.3535	0.284	0.284	0.293	0.272	0.305	4,806,625	0.2833	-6.58%
2000-04-11	0	0.380	0.365	0.380	0.370	0.440	1,932,000	746,620	0.3864	0.305	0.293	0.305	0.297	0.353	2,410,799	0.3097	-10.59%
2000-04-10	0	0.425	0.400	0.425	0.400	0.440	646,000	263,030	0.4072	0.341	0.321	0.341	0.321	0.353	806,095	0.3263	-2.30%
2000-04-07	0	0.435	0.435	0.440	0.410	0.435	662,000	277,570	0.4193	0.349	0.349	0.353	0.329	0.349	826,061	0.3360	3.57%
2000-04-06	0	0.420	0.410	0.420	0.400	0.455	1,270,000	525,010	0.4134	0.337	0.329	0.337	0.321	0.365	1,584,739	0.3313	-6.67%
2000-04-05	0	0.450	-	0.450	0.440	0.460	124,000	56,560	0.4561	0.361	-	0.361	0.353	0.369	154,730	0.3655	-2.17%
2000-04-03	0	0.460	0.440	0.460	0.440	0.490	576,000	259,070	0.4498	0.369	0.353	0.369	0.353	0.393	718,748	0.3604	-6.12%
2000-03-31	0	0.490	0.490	0.495	0.480	0.490	1,038,200	503,878	0.4853	0.393	0.393	0.397	0.385	0.393	1,295,493	0.3889	0.00%
2000-03-30	0	0.490	0.480	0.490	0.480	0.510	1,741,000	864,070	0.4963	0.393	0.385	0.393	0.385	0.409	2,172,465	0.3977	-3.92%
2000-03-29	0	0.510	0.495	0.500	0.490	0.600	2,460,000	1,268,910	0.5158	0.409	0.397	0.401	0.393	0.481	3,069,651	0.4134	-8.93%
2000-03-28	0	0.560	0.550	0.560	0.550	0.600	2,118,200	1,199,948	0.5665	0.449	0.441	0.449	0.441	0.481	2,643,145	0.4540	-5.08%
2000-03-27	0	0.590	0.590	0.600	0.590	0.630	1,200,000	724,060	0.6034	0.473	0.473	0.481	0.473	0.505	1,497,391	0.4835	-4.84%
2000-03-24	0	0.620	0.610	0.620	0.610	0.650	2,072,000	1,308,420	0.6315	0.497	0.489	0.497	0.489	0.521	2,585,495	0.5061	-3.12%
2000-03-23	0	0.640	0.620	0.640	0.600	0.680	3,438,000	2,191,620	0.6375	0.513	0.497	0.513	0.481	0.545	4,290,025	0.5109	0.00%
2000-03-22	0	0.640	0.630	0.640	0.630	0.660	1,906,000	1,228,500	0.6445	0.513	0.505	0.513	0.505	0.529	2,378,356	0.5165	3.23%
2000-03-21	0	0.620	0.620	0.630	0.620	0.670	2,192,000	1,397,140	0.6374	0.497	0.497	0.505	0.497	0.537	2,735,234	0.5108	-6.06%
2000-03-20	0	0.660	0.640	0.660	0.630	0.730	3,114,000	2,038,460	0.6546	0.529	0.513	0.529	0.505	0.585	3,885,730	0.5246	-4.35%
2000-03-17	0	0.690	0.690	0.700	0.670	0.750	10,370,000	7,191,320	0.6935	0.553	0.553	0.561	0.537	0.601	12,939,953	0.5557	2.99%
2000-03-16	0	0.670	0.620	0.660	0.570	0.700	6,640,000	4,194,220	0.6317	0.537	0.497	0.529	0.457	0.561	8,285,563	0.5062	-1.47%
2000-03-15	0	0.680	0.670	0.680	0.660	0.730	6,419,000	4,460,180	0.6948	0.545	0.537	0.545	0.529	0.585	8,009,794	0.5568	-5.56%
2000-03-14	0	0.720	0.710	0.730	0.670	0.870	55,839,436	43,373,140	0.7767	0.577	0.569	0.585	0.537	0.697	69,677,888	0.6225	10.77%
2000-03-13	0	0.650	0.650	0.660	0.550	0.650	7,314,000	4,440,740	0.6072	0.521	0.521	0.529	0.441	0.521	9,126,598	0.4866	10.17%
2000-03-10	0	0.590	0.580	0.590	0.540	0.660	4,702,000	2,842,500	0.6045	0.473	0.465	0.473	0.433	0.529	5,867,277	0.4845	-1.67%
2000-03-09	0	0.600	0.600	0.610	0.600	0.660	9,100,000	5,653,580	0.6213	0.481	0.481	0.489	0.481	0.529	11,355,215	0.4979	1.69%
2000-03-08	0	0.590	0.580	0.590	0.550	0.610	1,604,000	919,900	0.5735	0.473	0.465	0.473	0.441	0.489	2,001,513	0.4596	1.72%
2000-03-07	0	0.580	0.580	0.590	0.570	0.630	2,338,000	1,385,220	0.5925	0.465	0.465	0.473	0.457	0.505	2,917,417	0.4748	-4.92%
2000-03-06	0	0.610	0.610	0.620	0.560	0.650	5,202,000	3,127,840	0.6013	0.489	0.489	0.497	0.449	0.521	6,491,190	0.4819	5.17%
2000-03-03	0	0.580	0.570	0.580	0.570	0.640	2,800,000	1,661,080	0.5932	0.465	0.457	0.465	0.457	0.513	3,493,912	0.4754	-7.94%
2000-03-02	0	0.630	0.610	0.630	0.580	0.730	12,106,934	7,959,616	0.6574	0.505	0.489	0.505	0.465	0.585	15,107,344	0.5269	6.78%
2000-03-01	0	0.590	0.560	0.590	0.450	0.690	15,125,123	9,213,634	0.6092	0.473	0.449	0.473	0.361	0.553	18,873,519	0.4882	25.53%
2000-02-29	0	0.470	0.470	0.485	0.450	0.500	1,656,000	764,610	0.4617	0.377	0.377	0.389	0.361	0.401	2,066,400	0.3700	4.44%
2000-02-28	0	0.450	0.440	0.450	0.400	0.490	3,794,500	1,677,545	0.4421	0.361	0.353	0.361	0.321	0.393	4,734,875	0.3543	-18.18%
2000-02-25	0	0.550	0.530	0.550	0.500	0.680	4,542,000	2,497,100	0.5498	0.441	0.425	0.441	0.401	0.545	5,667,625	0.4406	-16.67%
2000-02-24	0	0.660	0.630	0.660	0.640	0.770	5,350,838	3,613,005	0.6752	0.529	0.505	0.529	0.513	0.617	6,676,914	0.5411	-2.94%
2000-02-23	0	0.680	0.670	0.680	0.670	0.730	1,642,000	1,144,620	0.6971	0.545	0.537	0.545	0.537	0.585	2,048,930	0.5586	-1.45%
2000-02-22	0	0.690	0.690	0.700	0.580	0.840	4,156,071	2,803,981	0.6747	0.553	0.553	0.561	0.465	0.673	5,186,053	0.5407	-13.75%
2000-02-21	0	0.800	0.780	0.830	0.750	0.940	8,202,211	7,216,222	0.8798	0.641	0.625	0.665	0.601	0.753	10,234,930	0.7051	-6.98%
2000-02-18	0	0.860	0.860	0.870	0.780	0.970	13,017,000	11,291,990	0.8675	0.689	0.689	0.697	0.625	0.777	16,242,948	0.6952	6.17%
2000-02-17	0	0.810	0.800	0.820	0.680	0.850	9,691,000	7,350,860	0.7585	0.649	0.641	0.657	0.545	0.681	12,092,680	0.6079	9.46%
2000-02-16	0	0.740	0.730	0.740	0.680	0.810	10,840,774	7,995,143	0.7375	0.593	0.585	0.593	0.545	0.649	13,527,397	0.5910	-7.50%
2000-02-15	0	0.800	0.790	0.800	0.510	0.810	33,689,267	22,241,383	0.6602	0.641	0.633	0.641	0.409	0.649	42,038,336	0.5291	42.86%
2000-02-14	0	0.560	0.540	0.570	0.430	0.590	14,176,000	7,386,160	0.5210	0.449	0.433	0.457	0.345	0.473	17,689,178	0.4176	28.74%
2000-02-11	0	0.435	0.435	0.440	0.385	0.450	6,190,000	2,643,600	0.4271	0.349	0.349	0.353	0.309	0.361	7,724,042	0.3423	7.41%
2000-02-10	0	0.405	0.400	0.415	0.400	0.420	1,814,000	744,300	0.4103	0.325	0.321	0.333	0.321	0.337	2,263,556	0.3288	-5.81%
2000-02-09	0	0.430	0.420	0.435	0.410	0.470	3,094,000	1,355,570	0.4381	0.345	0.337	0.349	0.329	0.377	3,860,773	0.3511	3.61%
2000-02-08	0	0.415	0.415	0.425	0.400	0.475	2,257,440	950,697	0.4211	0.333	0.333	0.341	0.321	0.381	2,816,892	0.3375	-7.78%
2000-02-03	0	0.450	0.445	0.450	0.395	0.510	20,719,358	9,472,457	0.4572	0.361	0.357	0.361	0.317	0.409	25,854,149	0.3664	26.76%
2000-02-02	0	0.355	0.350	0.360	0.310	0.380	5,600,300	1,986,721	0.3548	0.284	0.280	0.289	0.248	0.305	6,988,199	0.2843	14.52%
2000-02-01	0	0.310	0.305	0.310	0.290	0.310	944,000	285,640	0.3026	0.248	0.244	0.248	0.232	0.248	1,177,948	0.2425	6.90%
2000-01-31	0	0.290	0.290	0.300	0.290	0.315	436,000	131,710	0.3021	0.232	0.232	0.240	0.232	0.252	544,052	0.2421	-6.45%
2000-01-28	0	0.310	0.305	0.310	0.300	0.320	1,948,000	604,010	0.3101	0.248	0.244	0.248	0.240	0.256	2,430,765	0.2485	-1.59%
2000-01-27	0	0.315	0.310	0.320	0.310	0.330	2,880,588	915,815	0.3179	0.252	0.248	0.256	0.248	0.264	3,594,472	0.2548	1.61%
2000-01-26	0	0.310	0.310	0.325	0.280	0.320	1,010,000	304,500	0.3015	0.248	0.248	0.260	0.224	0.256	1,260,304	0.2416	10.71%
2000-01-25	0	0.280	0.280	0.290	0.265	0.295	342,000	97,310	0.2845	0.224	0.224	0.232	0.212	0.236	426,756	0.2280	-1.75%
2000-01-24	0	0.285	-	0.285	0.280	0.325	1,710,000	502,280	0.2937	0.228	-	0.228	0.224	0.260	2,133,782	0.2354	-5.00%
2000-01-21	0	0.300	0.300	0.315	0.280	0.340	4,313,041	1,338,462	0.3103	0.240	0.240	0.252	0.224	0.272	5,381,924	0.2487	1.69%
2000-01-20	0	0.295	0.290	0.295	0.242	0.300	2,348,000	617,334	0.2629	0.236	0.232	0.236	0.194	0.240	2,929,895	0.2107	21.90%
2000-01-19	0	0.242	0.242	0.248	0.238	0.242	206,000	49,612	0.2408	0.194	0.194	0.199	0.191	0.194	257,052	0.1930	0.83%
2000-01-18	0	0.240	0.239	0.245	0.237	0.245	570,000	138,550	0.2431	0.192	0.192	0.196	0.190	0.196	711,261	0.1948	-0.41%
2000-01-17	0	0.241	0.241	0.245	0.241	0.260	1,970,000	485,710	0.2466	0.193	0.193	0.196	0.193	0.208	2,458,217	0.1976	-0.41%
2000-01-14	0	0.242	0.242	0.246	0.240	0.249	1,275,000	313,916	0.2462	0.194	0.194	0.197	0.192	0.200	1,590,978	0.1973	2.11%
2000-01-13	0	0.237	0.237	0.249	0.237	0.249	310,000	74,690	0.2409	0.190	0.190	0.200	0.190	0.200	386,826	0.1931	-3.27%
2000-01-12	0	0.245	0.241	0.250	-	-	0	0	-	0.196	0.193	0.200	-	-	0	-	0.00%
2000-01-11	0	0.245	0.241	0.245	0.245	0.250	540,000	133,000	0.2463	0.196	0.193	0.196	0.196	0.200	673,826	0.1974	-0.41%
2000-01-10	0	0.246	0.243	0.250	0.235	0.260	1,450,000	362,710	0.2501	0.197	0.195	0.200	0.188	0.208	1,809,347	0.2005	4.68%
2000-01-07	0	0.235	0.235	0.238	0.235	0.235	190,000	44,650	0.2350	0.188	0.188	0.191	0.188	0.188	237,087	0.1883	0.00%
2000-01-06	0	0.235	0.235	0.244	0.220	0.240	1,690,000	394,850	0.2336	0.188	0.188	0.196	0.176	0.192	2,108,826	0.1872	-2.08%
2000-01-05	0	0.240	-	0.240	-	-	0	0	-	0.192	-	0.192	-	-	0	-	-1.23%
2000-01-04	0	0.243	0.233	0.243	0.216	0.243	896,000	205,236	0.2291	0.195	0.187	0.195	0.173	0.195	1,118,052	0.1836	11.47%
2000-01-03	0	0.218	0.218	-	0.215	0.215	180,000	38,700	0.2150	0.175	0.175	-	0.172	0.172	224,609	0.1723	1.40%
1999-12-30	0	0.215	0.215	0.229	0.213	0.233	540,000	119,236	0.2208	0.172	0.172	0.184	0.171	0.187	673,826	0.1770	0.94%
1999-12-29	0	0.213	0.212	0.220	0.212	0.220	530,000	114,560	0.2162	0.171	0.170	0.176	0.170	0.176	661,348	0.1732	-3.18%
1999-12-28	0	0.220	0.210	0.224	0.200	0.220	1,066,000	221,220	0.2075	0.176	0.168	0.180	0.160	0.176	1,330,182	0.1663	10.00%
1999-12-24	0	0.200	-	-	0.200	0.200	20,000	4,000	0.2000	0.160	-	-	0.160	0.160	24,957	0.1603	-2.91%
1999-12-23	0	0.206	0.201	0.215	0.206	0.211	290,000	60,190	0.2076	0.165	0.161	0.172	0.165	0.169	361,869	0.1663	-4.19%
1999-12-22	0	0.215	-	0.215	0.216	0.216	50,000	10,800	0.2160	0.172	-	0.172	0.173	0.173	62,391	0.1731	0.00%
1999-12-21	0	0.215	-	0.218	-	-	0	0	-	0.172	-	0.175	-	-	0	-	0.00%
1999-12-20	0	0.215	0.208	0.219	0.215	0.215	50,000	10,750	0.2150	0.172	0.167	0.176	0.172	0.172	62,391	0.1723	3.86%
1999-12-17	0	0.207	0.207	0.210	0.207	0.207	110,000	22,770	0.2070	0.166	0.166	0.168	0.166	0.166	137,261	0.1659	0.00%
1999-12-16	0	0.207	0.207	-	0.207	0.207	20,000	4,140	0.2070	0.166	0.166	-	0.166	0.166	24,957	0.1659	-1.90%
1999-12-15	0	0.211	0.210	0.214	0.211	0.214	150,000	31,950	0.2130	0.169	0.168	0.171	0.169	0.171	187,174	0.1707	-3.21%
1999-12-14	0	0.218	0.216	0.222	0.210	0.218	508,000	109,270	0.2151	0.175	0.173	0.178	0.168	0.175	633,896	0.1724	4.31%
1999-12-13	0	0.209	0.209	-	0.207	0.211	500,000	105,040	0.2101	0.167	0.167	-	0.166	0.169	623,913	0.1684	-0.95%
1999-12-10	0	0.211	0.211	0.215	0.210	0.211	288,000	60,680	0.2107	0.169	0.169	0.172	0.168	0.169	359,374	0.1688	-0.94%
1999-12-09	0	0.213	0.213	-	0.211	0.218	700,000	149,850	0.2141	0.171	0.171	-	0.169	0.175	873,478	0.1716	-2.29%
1999-12-08	0	0.218	0.218	0.223	0.216	0.223	404,000	88,386	0.2188	0.175	0.175	0.179	0.173	0.179	504,122	0.1753	-3.96%
1999-12-07	0	0.227	-	0.227	-	-	0	0	-	0.182	-	0.182	-	-	0	-	-0.87%
1999-12-06	0	0.229	-	0.229	-	-	0	0	-	0.184	-	0.184	-	-	0	-	0.00%
1999-12-03	0	0.229	-	0.230	0.229	0.229	50,000	11,450	0.2290	0.184	-	0.184	0.184	0.184	62,391	0.1835	1.78%
1999-12-02	0	0.225	-	0.225	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
1999-12-01	0	0.225	-	0.225	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
1999-11-30	0	0.225	0.225	0.228	0.225	0.228	300,000	67,980	0.2266	0.180	0.180	0.183	0.180	0.183	374,348	0.1816	-1.32%
1999-11-29	0	0.228	-	0.228	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
1999-11-26	0	0.228	-	0.228	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
1999-11-25	0	0.228	-	0.228	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
1999-11-24	0	0.228	-	0.230	-	-	0	0	-	0.183	-	0.184	-	-	0	-	0.00%
1999-11-23	0	0.228	-	0.228	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
1999-11-22	0	0.228	-	0.228	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
1999-11-19	0	0.228	-	0.228	0.230	0.234	402,000	93,908	0.2336	0.183	-	0.183	0.184	0.188	501,626	0.1872	-2.56%
1999-11-18	0	0.234	-	0.234	0.234	0.234	100,000	23,400	0.2340	0.188	-	0.188	0.188	0.188	124,783	0.1875	-1.68%
1999-11-17	0	0.238	-	0.238	-	-	0	0	-	0.191	-	0.191	-	-	0	-	0.00%
1999-11-16	0	0.238	-	0.238	0.238	0.238	60,000	14,280	0.2380	0.191	-	0.191	0.191	0.191	74,870	0.1907	-0.83%
1999-11-15	0	0.240	0.238	0.240	0.238	0.243	352,000	84,386	0.2397	0.192	0.191	0.192	0.191	0.195	439,235	0.1921	-0.83%
1999-11-12	0	0.242	-	0.242	0.244	0.244	10,000	2,440	0.2440	0.194	-	0.194	0.196	0.196	12,478	0.1955	1.68%
1999-11-11	0	0.238	0.238	0.245	0.238	0.250	1,386,000	335,760	0.2423	0.191	0.191	0.196	0.191	0.200	1,729,487	0.1941	-6.67%
1999-11-10	0	0.255	0.250	0.255	0.250	0.285	5,400,000	1,463,330	0.2710	0.204	0.200	0.204	0.200	0.228	6,738,259	0.2172	-8.93%
1999-11-09	0	0.280	0.270	-	0.226	0.290	3,856,000	957,044	0.2482	0.224	0.216	-	0.181	0.232	4,811,616	0.1989	26.70%
1999-11-08	0	0.221	0.214	0.225	0.213	0.225	330,000	70,570	0.2138	0.177	0.171	0.180	0.171	0.180	411,783	0.1714	6.25%
1999-11-05	0	0.208	0.208	-	0.208	0.208	50,000	10,400	0.2080	0.167	0.167	-	0.167	0.167	62,391	0.1667	-0.95%
1999-11-04	0	0.210	0.206	0.210	0.206	0.210	149,000	30,800	0.2067	0.168	0.165	0.168	0.165	0.168	185,926	0.1657	0.00%
1999-11-03	0	0.210	0.210	0.214	0.206	0.210	192,000	40,000	0.2083	0.168	0.168	0.171	0.165	0.168	239,583	0.1670	0.00%
1999-11-02	0	0.210	-	0.210	0.210	0.210	60,000	12,600	0.2100	0.168	-	0.168	0.168	0.168	74,870	0.1683	0.00%
1999-11-01	0	0.210	-	0.210	0.210	0.210	10,000	2,100	0.2100	0.168	-	0.168	0.168	0.168	12,478	0.1683	0.00%
1999-10-29	0	0.210	0.200	-	0.210	0.210	100,000	21,000	0.2100	0.168	0.160	-	0.168	0.168	124,783	0.1683	2.94%
1999-10-28	0	0.204	0.204	-	-	-	0	0	-	0.163	0.163	-	-	-	0	-	0.00%
1999-10-27	0	0.204	0.202	-	0.200	0.204	140,000	28,200	0.2014	0.163	0.162	-	0.160	0.163	174,696	0.1614	1.49%
1999-10-26	0	0.201	0.200	-	-	-	0	0	-	0.161	0.160	-	-	-	0	-	0.00%
1999-10-25	0	0.201	0.201	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.50%
1999-10-22	0	0.200	0.200	-	0.192	0.192	34,000	6,528	0.1920	0.160	0.160	-	0.154	0.154	42,426	0.1539	1.01%
1999-10-21	0	0.198	0.198	-	0.198	0.198	810,000	160,380	0.1980	0.159	0.159	-	0.159	0.159	1,010,739	0.1587	-1.00%
1999-10-20	0	0.200	-	-	0.200	0.204	260,000	52,040	0.2002	0.160	-	-	0.160	0.163	324,435	0.1604	0.00%
1999-10-19	0	0.200	-	0.200	0.200	0.200	240,000	48,000	0.2000	0.160	-	0.160	0.160	0.160	299,478	0.1603	-3.85%
1999-10-15	0	0.208	0.208	-	0.206	0.208	250,000	51,800	0.2072	0.167	0.167	-	0.165	0.167	311,956	0.1660	-0.95%
1999-10-14	0	0.210	0.210	-	0.210	0.212	180,000	38,000	0.2111	0.168	0.168	-	0.168	0.170	224,609	0.1692	-3.67%
1999-10-13	0	0.218	0.218	-	0.218	0.218	50,000	10,900	0.2180	0.175	0.175	-	0.175	0.175	62,391	0.1747	-1.80%
1999-10-12	0	0.222	-	0.226	-	-	0	0	-	0.178	-	0.181	-	-	0	-	0.00%
1999-10-11	0	0.222	0.222	0.225	0.222	0.222	200,000	44,400	0.2220	0.178	0.178	0.180	0.178	0.178	249,565	0.1779	-0.89%
1999-10-08	0	0.224	0.224	0.232	0.219	0.228	792,000	175,708	0.2219	0.180	0.180	0.186	0.176	0.183	988,278	0.1778	1.36%
1999-10-07	0	0.221	0.221	0.228	0.220	0.220	100,000	22,000	0.2200	0.177	0.177	0.183	0.176	0.176	124,783	0.1763	-1.34%
1999-10-06	0	0.224	0.224	0.228	0.222	0.234	704,000	158,132	0.2246	0.180	0.180	0.183	0.178	0.188	878,469	0.1800	1.36%
1999-10-05	0	0.221	-	0.224	-	-	0	0	-	0.177	-	0.180	-	-	0	-	0.00%
1999-10-04	0	0.221	0.221	0.226	0.221	0.223	150,000	33,350	0.2223	0.177	0.177	0.181	0.177	0.179	187,174	0.1782	0.91%
1999-09-30	0	0.219	0.217	0.230	0.217	0.228	640,000	142,010	0.2219	0.176	0.174	0.184	0.174	0.183	798,609	0.1778	-5.60%
1999-09-29	0	0.232	0.231	0.239	0.232	0.239	410,000	95,870	0.2338	0.186	0.185	0.192	0.186	0.192	511,609	0.1874	-1.28%
1999-09-28	0	0.235	0.234	0.250	0.230	0.235	288,000	67,220	0.2334	0.188	0.188	0.200	0.184	0.188	359,374	0.1870	-6.00%
1999-09-27	0	0.250	0.245	0.255	0.245	0.255	570,000	144,400	0.2533	0.200	0.196	0.204	0.196	0.204	711,261	0.2030	0.00%
1999-09-24	0	0.250	0.246	0.250	-	-	0	0	-	0.200	0.197	0.200	-	-	0	-	-1.96%
1999-09-23	0	0.255	0.250	0.255	0.250	0.255	150,000	38,000	0.2533	0.204	0.200	0.204	0.200	0.204	187,174	0.2030	2.00%
1999-09-22	0	0.250	-	0.260	0.250	0.260	466,900	117,567	0.2518	0.200	-	0.208	0.200	0.208	582,610	0.2018	-1.96%
1999-09-21	0	0.255	0.255	0.265	0.250	0.260	490,000	126,550	0.2583	0.204	0.204	0.212	0.200	0.208	611,435	0.2070	0.00%
1999-09-20	0	0.255	0.255	0.260	0.255	0.260	364,000	93,070	0.2557	0.204	0.204	0.208	0.204	0.208	454,209	0.2049	-1.92%
1999-09-17	0	0.260	0.255	0.270	0.260	0.260	330,000	85,800	0.2600	0.208	0.204	0.216	0.208	0.208	411,783	0.2084	0.00%
1999-09-15	0	0.260	0.250	0.260	0.250	0.260	580,000	147,300	0.2540	0.208	0.200	0.208	0.200	0.208	723,739	0.2035	0.00%
1999-09-14	0	0.260	0.260	0.280	0.250	0.265	866,000	224,360	0.2591	0.208	0.208	0.224	0.200	0.212	1,080,617	0.2076	0.00%
1999-09-13	0	0.260	0.260	0.270	0.260	0.260	190,000	49,400	0.2600	0.208	0.208	0.216	0.208	0.208	237,087	0.2084	-1.89%
1999-09-10	0	0.265	0.260	0.270	0.260	0.265	390,000	102,550	0.2629	0.212	0.208	0.216	0.208	0.212	486,652	0.2107	0.00%
1999-09-09	0	0.265	0.260	0.265	0.250	0.265	1,162,200	297,608	0.2561	0.212	0.208	0.212	0.200	0.212	1,450,223	0.2052	3.92%
1999-09-08	0	0.255	0.255	0.270	0.250	0.255	500,000	126,650	0.2533	0.204	0.204	0.216	0.200	0.204	623,913	0.2030	-1.92%
1999-09-07	0	0.260	0.260	0.280	0.260	0.265	370,000	97,300	0.2630	0.208	0.208	0.224	0.208	0.212	461,696	0.2107	-1.89%
1999-09-06	0	0.265	0.260	0.280	0.260	0.280	400,000	108,000	0.2700	0.212	0.208	0.224	0.208	0.224	499,130	0.2164	1.92%
1999-09-03	0	0.260	0.250	0.280	-	-	0	0	-	0.208	0.200	0.224	-	-	0	-	0.00%
1999-09-02	0	0.260	0.255	0.270	0.260	0.260	270,000	70,200	0.2600	0.208	0.204	0.216	0.208	0.208	336,913	0.2084	0.00%
1999-09-01	0	0.260	0.250	0.270	0.260	0.260	50,000	13,000	0.2600	0.208	0.200	0.216	0.208	0.208	62,391	0.2084	0.00%
1999-08-31	0	0.260	0.260	0.270	0.260	0.270	400,000	107,000	0.2675	0.208	0.208	0.216	0.208	0.216	499,130	0.2144	-3.70%
1999-08-30	0	0.270	0.265	0.270	0.265	0.270	268,000	72,320	0.2699	0.216	0.212	0.216	0.212	0.216	334,417	0.2163	0.00%
1999-08-27	0	0.270	0.255	0.270	0.260	0.270	130,000	34,500	0.2654	0.216	0.204	0.216	0.208	0.216	162,217	0.2127	3.85%
1999-08-26	0	0.260	0.260	0.275	0.260	0.260	690,000	182,400	0.2643	0.208	0.208	0.220	0.208	0.208	861,000	0.2118	-1.89%
1999-08-25	0	0.265	0.260	0.270	0.250	0.270	1,000,000	267,300	0.2673	0.212	0.208	0.216	0.200	0.216	1,247,826	0.2142	3.92%
1999-08-24	0	0.255	0.250	0.275	-	-	0	0	-	0.204	0.200	0.220	-	-	0	-	0.00%
1999-08-23	0	0.255	0.260	-	-	-	0	0	-	0.204	0.208	-	-	-	0	-	0.00%
1999-08-20	0	0.255	0.255	0.300	0.255	0.255	100,000	25,500	0.2550	0.204	0.204	0.240	0.204	0.204	124,783	0.2044	-3.77%
1999-08-19	0	0.265	0.265	0.280	0.255	0.270	332,000	87,150	0.2625	0.212	0.212	0.224	0.204	0.216	414,278	0.2104	6.00%
1999-08-18	0	0.250	0.250	0.265	0.248	0.250	310,000	77,020	0.2485	0.200	0.200	0.212	0.199	0.200	386,826	0.1991	-1.96%
1999-08-17	0	0.255	0.255	0.270	0.250	0.260	50,000	12,900	0.2580	0.204	0.204	0.216	0.200	0.208	62,391	0.2068	-1.92%
1999-08-16	0	0.260	0.260	0.270	0.260	0.260	8,800	2,264	0.2573	0.208	0.208	0.216	0.208	0.208	10,981	0.2062	4.00%
1999-08-13	0	0.250	0.250	0.270	0.250	0.265	200,000	52,700	0.2635	0.200	0.200	0.216	0.200	0.212	249,565	0.2112	-9.09%
1999-08-12	0	0.275	0.275	0.285	0.260	0.270	66,000	17,660	0.2676	0.220	0.220	0.228	0.208	0.216	82,357	0.2144	1.85%
1999-08-11	0	0.270	0.270	0.280	0.250	0.270	1,050,000	271,000	0.2581	0.216	0.216	0.224	0.200	0.216	1,310,217	0.2068	5.88%
1999-08-10	0	0.255	0.265	0.270	0.255	0.270	668,000	174,140	0.2607	0.204	0.212	0.216	0.204	0.216	833,548	0.2089	-8.93%
1999-08-09	0	0.280	0.275	0.285	0.260	0.280	1,018,000	271,880	0.2671	0.224	0.220	0.228	0.208	0.224	1,270,287	0.2140	-1.75%
1999-08-06	0	0.285	0.280	0.285	0.270	0.285	500,000	139,900	0.2798	0.228	0.224	0.228	0.216	0.228	623,913	0.2242	0.00%
1999-08-05	0	0.285	0.270	0.285	0.285	0.285	550,000	156,750	0.2850	0.228	0.216	0.228	0.228	0.228	686,304	0.2284	0.00%
1999-08-04	0	0.285	0.285	0.290	0.285	0.295	266,000	76,080	0.2860	0.228	0.228	0.232	0.228	0.236	331,922	0.2292	-1.72%
1999-08-03	0	0.290	0.285	0.300	0.285	0.290	288,000	83,130	0.2886	0.232	0.228	0.240	0.228	0.232	359,374	0.2313	1.75%
1999-08-02	0	0.285	0.285	0.295	0.285	0.290	480,000	138,950	0.2895	0.228	0.228	0.236	0.228	0.232	598,956	0.2320	-3.39%
1999-07-30	0	0.295	0.290	0.295	0.290	0.295	130,000	37,800	0.2908	0.236	0.232	0.236	0.232	0.236	162,217	0.2330	-1.67%
1999-07-29	0	0.300	0.295	0.310	0.280	0.310	532,000	153,120	0.2878	0.240	0.236	0.248	0.224	0.248	663,843	0.2307	1.69%
1999-07-28	0	0.295	0.295	0.300	0.290	0.300	448,000	132,970	0.2968	0.236	0.236	0.240	0.232	0.240	559,026	0.2379	-1.67%
1999-07-27	0	0.300	0.295	0.300	0.285	0.300	770,000	224,570	0.2916	0.240	0.236	0.240	0.228	0.240	960,826	0.2337	-1.64%
1999-07-26	0	0.305	0.300	0.305	0.295	0.305	670,000	201,350	0.3005	0.244	0.240	0.244	0.236	0.244	836,043	0.2408	1.67%
1999-07-23	0	0.300	0.300	0.320	0.300	0.320	60,000	19,000	0.3167	0.240	0.240	0.256	0.240	0.256	74,870	0.2538	-6.25%
1999-07-22	0	0.320	0.300	0.320	0.320	0.320	420,000	134,400	0.3200	0.256	0.240	0.256	0.256	0.256	524,087	0.2564	3.23%
1999-07-21	0	0.310	0.310	0.320	0.300	0.315	244,000	75,510	0.3095	0.248	0.248	0.256	0.240	0.252	304,469	0.2480	-4.62%
1999-07-20	0	0.325	0.325	0.330	0.300	0.315	1,134,000	354,730	0.3128	0.260	0.260	0.264	0.240	0.252	1,415,034	0.2507	3.17%
1999-07-19	0	0.315	0.310	0.325	0.315	0.335	1,066,000	345,700	0.3243	0.252	0.248	0.260	0.252	0.268	1,330,182	0.2599	-7.35%
1999-07-16	0	0.340	0.335	0.340	0.330	0.360	8,784,000	3,048,580	0.3471	0.272	0.268	0.272	0.264	0.289	10,960,902	0.2781	6.25%
1999-07-15	0	0.320	0.320	0.330	0.300	0.330	3,224,000	1,006,370	0.3121	0.256	0.256	0.264	0.240	0.264	4,022,990	0.2502	3.23%
1999-07-14	0	0.310	0.310	0.325	0.310	0.330	1,130,000	358,700	0.3174	0.248	0.248	0.260	0.248	0.264	1,410,043	0.2544	-6.06%
1999-07-13	0	0.330	0.330	0.335	0.330	0.350	2,222,000	739,510	0.3328	0.264	0.264	0.268	0.264	0.280	2,772,669	0.2667	-5.71%
1999-07-12	0	0.350	0.345	0.355	0.345	0.370	2,362,000	833,180	0.3527	0.280	0.276	0.284	0.276	0.297	2,947,365	0.2827	-1.41%
1999-07-09	0	0.355	0.355	0.360	0.350	0.360	763,145	272,276	0.3568	0.284	0.284	0.289	0.280	0.289	952,272	0.2859	-1.39%
1999-07-08	0	0.360	0.355	0.365	0.355	0.365	662,400	239,692	0.3619	0.289	0.284	0.293	0.284	0.293	826,560	0.2900	-1.37%
1999-07-07	0	0.365	0.365	0.370	0.360	0.370	2,362,000	856,240	0.3625	0.293	0.293	0.297	0.289	0.297	2,947,365	0.2905	0.00%
1999-07-06	0	0.365	0.360	0.365	0.355	0.370	2,138,000	771,350	0.3608	0.293	0.289	0.293	0.284	0.297	2,667,852	0.2891	-1.35%
1999-07-05	0	0.370	0.370	0.375	0.360	0.370	1,070,000	394,070	0.3683	0.297	0.297	0.301	0.289	0.297	1,335,174	0.2951	0.00%
1999-07-02	0	0.370	0.365	0.370	0.350	0.395	3,505,175	1,312,730	0.3745	0.297	0.293	0.297	0.280	0.317	4,373,848	0.3001	2.78%
1999-06-30	0	0.360	0.355	0.365	0.360	0.365	170,000	61,450	0.3615	0.289	0.284	0.293	0.289	0.293	212,130	0.2897	1.41%
1999-06-29	0	0.355	0.350	0.360	0.355	0.370	760,000	276,350	0.3636	0.284	0.280	0.289	0.284	0.297	948,348	0.2914	-2.74%
1999-06-28	0	0.365	0.365	0.370	0.365	0.375	746,000	275,370	0.3691	0.293	0.293	0.297	0.293	0.301	930,878	0.2958	-1.35%
1999-06-25	0	0.370	0.360	0.370	0.360	0.375	1,428,000	524,770	0.3675	0.297	0.289	0.297	0.289	0.301	1,781,895	0.2945	-1.33%
1999-06-24	0	0.375	0.370	0.380	0.375	0.395	1,332,000	504,500	0.3788	0.301	0.297	0.305	0.301	0.317	1,662,104	0.3035	-3.85%
1999-06-23	0	0.390	0.390	0.395	0.380	0.410	2,770,000	1,090,160	0.3936	0.313	0.313	0.317	0.305	0.329	3,456,477	0.3154	0.00%
1999-06-22	0	0.390	0.390	0.395	0.360	0.390	3,373,984	1,287,000	0.3814	0.313	0.313	0.317	0.289	0.313	4,210,144	0.3057	8.33%
1999-06-21	0	0.360	0.360	0.365	0.355	0.360	560,000	199,850	0.3569	0.289	0.289	0.293	0.284	0.289	698,782	0.2860	-1.37%
1999-06-17	0	0.365	0.365	0.370	0.365	0.375	458,000	169,010	0.3690	0.293	0.293	0.297	0.293	0.301	571,504	0.2957	-1.35%
1999-06-16	0	0.370	0.365	0.375	0.370	0.370	180,000	66,600	0.3700	0.297	0.293	0.301	0.297	0.297	224,609	0.2965	1.37%
1999-06-15	0	0.365	0.365	0.375	0.365	0.375	240,000	88,600	0.3692	0.293	0.293	0.301	0.293	0.301	299,478	0.2958	-3.95%
1999-06-14	0	0.380	0.380	0.385	0.375	0.385	1,914,000	726,850	0.3798	0.305	0.305	0.309	0.301	0.309	2,388,339	0.3043	0.00%
1999-06-11	0	0.380	0.375	0.385	0.355	0.380	2,106,901	790,907	0.3754	0.305	0.301	0.309	0.284	0.305	2,629,045	0.3008	2.70%
1999-06-10	0	0.370	0.370	0.375	0.370	0.380	1,971,000	743,360	0.3771	0.297	0.297	0.301	0.297	0.305	2,459,465	0.3022	-2.63%
1999-06-09	0	0.380	0.370	0.380	0.370	0.380	1,296,000	485,470	0.3746	0.305	0.297	0.305	0.297	0.305	1,617,182	0.3002	2.70%
1999-06-08	0	0.370	0.370	0.380	0.370	0.400	3,966,652	1,527,242	0.3850	0.297	0.297	0.305	0.297	0.321	4,949,691	0.3086	0.00%
1999-06-07	0	0.370	0.370	0.380	0.370	0.385	2,072,000	778,390	0.3757	0.297	0.297	0.305	0.297	0.309	2,585,495	0.3011	4.23%
1999-06-04	0	0.355	0.355	0.360	0.350	0.370	1,276,000	459,140	0.3598	0.284	0.284	0.289	0.280	0.297	1,592,226	0.2884	0.00%
1999-06-03	0	0.355	0.350	0.360	0.350	0.360	1,710,000	605,350	0.3540	0.284	0.280	0.289	0.280	0.289	2,133,782	0.2837	-1.39%
1999-06-02	0	0.360	0.360	0.365	0.350	0.370	4,597,000	1,674,020	0.3642	0.289	0.289	0.293	0.280	0.297	5,736,255	0.2918	0.00%
1999-06-01	0	0.360	0.360	0.365	0.350	0.375	3,322,000	1,200,350	0.3613	0.289	0.289	0.293	0.280	0.301	4,145,277	0.2896	-2.70%
1999-05-31	0	0.370	0.365	0.380	0.365	0.395	2,210,000	829,900	0.3755	0.297	0.293	0.305	0.293	0.317	2,757,695	0.3009	-2.63%
1999-05-28	0	0.380	0.375	0.385	0.365	0.400	4,745,645	1,798,626	0.3790	0.305	0.301	0.309	0.293	0.321	5,921,738	0.3037	0.00%
1999-05-27	0	0.380	0.380	0.385	0.370	0.425	16,461,000	6,609,250	0.4015	0.305	0.305	0.309	0.297	0.341	20,540,460	0.3218	5.56%
1999-05-26	0	0.360	0.355	0.365	0.340	0.360	2,760,362	975,569	0.3534	0.289	0.284	0.293	0.272	0.289	3,444,451	0.2832	-5.26%
1999-05-25	0	0.380	0.360	0.380	0.350	0.400	5,590,000	2,131,480	0.3813	0.305	0.289	0.305	0.280	0.321	6,975,346	0.3056	-1.30%
1999-05-24	0	0.385	0.385	0.390	0.355	0.390	2,476,000	922,000	0.3724	0.309	0.309	0.313	0.284	0.313	3,089,617	0.2984	1.32%
1999-05-21	0	0.380	0.370	0.380	0.365	0.435	5,970,992	2,357,877	0.3949	0.305	0.297	0.305	0.293	0.349	7,450,758	0.3165	-10.59%
1999-05-20	0	0.425	0.420	0.435	0.395	0.460	16,035,500	6,883,660	0.4293	0.341	0.337	0.349	0.317	0.369	20,009,510	0.3440	7.59%
1999-05-19	0	0.395	0.395	0.400	0.310	0.410	49,378,000	17,893,940	0.3624	0.317	0.317	0.321	0.248	0.329	61,615,142	0.2904	36.21%
1999-05-18	0	0.290	0.285	0.300	0.227	0.300	12,551,600	3,225,298	0.2570	0.232	0.228	0.240	0.182	0.240	15,662,210	0.2059	24.46%
1999-05-17	0	0.233	0.233	0.234	0.213	0.250	2,438,000	559,636	0.2295	0.187	0.187	0.188	0.171	0.200	3,042,199	0.1840	7.37%
1999-05-14	0	0.217	0.203	0.220	0.193	0.217	878,000	180,014	0.2050	0.174	0.163	0.176	0.155	0.174	1,095,591	0.1643	0.00%
1999-05-13	0	0.217	-	0.217	0.219	0.219	200,000	43,800	0.2190	0.174	-	0.174	0.176	0.176	249,565	0.1755	-1.36%
1999-05-12	0	0.220	-	0.220	-	-	0	0	-	0.176	-	0.176	-	-	0	-	-0.45%
1999-05-11	0	0.221	-	0.221	0.221	0.227	104,000	23,008	0.2212	0.177	-	0.177	0.177	0.182	129,774	0.1773	-0.90%
1999-05-10	0	0.223	-	0.223	0.220	0.224	170,000	37,810	0.2224	0.179	-	0.179	0.176	0.180	212,130	0.1782	1.36%
1999-05-07	0	0.220	0.218	0.228	0.220	0.224	300,000	66,800	0.2227	0.176	0.175	0.183	0.176	0.180	374,348	0.1784	0.00%
1999-05-06	0	0.220	0.220	0.238	0.220	0.241	1,130,000	259,300	0.2295	0.176	0.176	0.191	0.176	0.193	1,410,043	0.1839	-8.33%
1999-05-05	0	0.240	0.231	0.240	0.235	0.249	470,000	114,780	0.2442	0.192	0.185	0.192	0.188	0.200	586,478	0.1957	-2.83%
1999-05-04	0	0.247	0.238	0.248	0.226	0.270	2,118,000	507,274	0.2395	0.198	0.191	0.199	0.181	0.216	2,642,895	0.1919	11.26%
1999-05-03	0	0.222	0.218	0.222	0.205	0.232	1,190,000	256,380	0.2154	0.178	0.175	0.178	0.164	0.186	1,484,913	0.1727	2.78%
1999-04-30	0	0.216	0.212	0.232	0.216	0.223	552,000	120,712	0.2187	0.173	0.170	0.186	0.173	0.179	688,800	0.1752	-5.26%
1999-04-29	0	0.228	-	0.228	0.230	0.230	40,000	9,200	0.2300	0.183	-	0.183	0.184	0.184	49,913	0.1843	0.88%
1999-04-28	0	0.226	-	0.235	0.226	0.238	500,000	115,240	0.2305	0.181	-	0.188	0.181	0.191	623,913	0.1847	0.00%
1999-04-27	0	0.226	0.226	0.239	0.225	0.244	632,000	146,330	0.2315	0.181	0.181	0.192	0.180	0.196	788,626	0.1856	-0.44%
1999-04-26	0	0.227	0.223	0.230	0.192	0.227	1,062,000	223,160	0.2101	0.182	0.179	0.184	0.154	0.182	1,325,191	0.1684	17.01%
1999-04-23	0	0.194	0.190	0.196	0.190	0.196	810,000	156,620	0.1934	0.155	0.152	0.157	0.152	0.157	1,010,739	0.1550	2.11%
1999-04-22	0	0.190	0.189	0.190	0.189	0.200	376,000	71,440	0.1900	0.152	0.151	0.152	0.151	0.160	469,182	0.1523	0.00%
1999-04-21	0	0.190	-	0.190	0.190	0.190	100,000	19,000	0.1900	0.152	-	0.152	0.152	0.152	124,783	0.1523	0.00%
1999-04-20	0	0.190	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
1999-04-19	0	0.190	0.181	0.190	-	-	0	0	-	0.152	0.145	0.152	-	-	0	-	0.00%
1999-04-16	0	0.190	-	0.200	-	-	0	0	-	0.152	-	0.160	-	-	0	-	0.00%
1999-04-15	0	0.190	-	0.190	0.190	0.190	200,000	38,000	0.1900	0.152	-	0.152	0.152	0.152	249,565	0.1523	0.00%
1999-04-14	0	0.190	-	0.190	-	-	0	0	-	0.152	-	0.152	-	-	0	-	0.00%
1999-04-13	0	0.190	-	0.193	-	-	0	0	-	0.152	-	0.155	-	-	0	-	0.00%
1999-04-12	0	0.190	0.180	0.190	0.180	0.190	66,000	12,040	0.1824	0.152	0.144	0.152	0.144	0.152	82,357	0.1462	-2.06%
1999-04-09	0	0.194	-	0.194	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
1999-04-08	0	0.194	-	0.196	-	-	0	0	-	0.155	-	0.157	-	-	0	-	0.00%
1999-04-07	0	0.194	-	0.194	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
1999-04-01	0	0.194	-	0.194	-	-	0	0	-	0.155	-	0.155	-	-	0	-	-0.51%
1999-03-31	0	0.195	-	0.195	-	-	0	0	-	0.156	-	0.156	-	-	0	-	0.00%
1999-03-30	0	0.195	-	0.195	-	-	0	0	-	0.156	-	0.156	-	-	0	-	0.00%
1999-03-29	0	0.195	-	0.195	-	-	0	0	-	0.156	-	0.156	-	-	0	-	0.00%
1999-03-26	0	0.195	-	-	-	-	0	0	-	0.156	-	-	-	-	0	-	0.00%
1999-03-25	0	0.195	-	-	-	-	0	0	-	0.156	-	-	-	-	0	-	0.00%
1999-03-24	0	0.195	-	-	-	-	0	0	-	0.156	-	-	-	-	0	-	0.00%
1999-03-23	0	0.195	-	0.195	-	-	0	0	-	0.156	-	0.156	-	-	0	-	0.00%
1999-03-22	0	0.195	-	0.195	-	-	0	0	-	0.156	-	0.156	-	-	0	-	-0.51%
1999-03-19	0	0.196	-	0.197	-	-	0	0	-	0.157	-	0.158	-	-	0	-	0.00%
1999-03-18	0	0.196	-	0.196	-	-	0	0	-	0.157	-	0.157	-	-	0	-	0.00%
1999-03-17	0	0.196	-	0.198	-	-	0	0	-	0.157	-	0.159	-	-	0	-	0.00%
1999-03-16	0	0.196	0.196	-	-	-	0	0	-	0.157	0.157	-	-	-	0	-	1.03%
1999-03-15	0	0.194	-	-	-	-	0	0	-	0.155	-	-	-	-	0	-	0.00%
1999-03-12	0	0.194	-	0.194	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
1999-03-11	0	0.194	-	0.202	-	-	0	0	-	0.155	-	0.162	-	-	0	-	0.00%
1999-03-10	0	0.194	-	0.196	-	-	0	0	-	0.155	-	0.157	-	-	0	-	0.00%
1999-03-09	0	0.194	-	0.197	-	-	0	0	-	0.155	-	0.158	-	-	0	-	0.00%
1999-03-08	0	0.194	-	0.195	-	-	0	0	-	0.155	-	0.156	-	-	0	-	0.00%
1999-03-05	0	0.194	-	0.194	-	-	300,000	58,500	0.1950	0.155	-	0.155	-	-	374,348	0.1563	-0.51%
1999-03-04	0	0.195	-	0.195	-	-	0	0	-	0.156	-	0.156	-	-	0	-	-0.51%
1999-03-03	0	0.196	-	0.196	0.196	0.196	194,000	38,024	0.1960	0.157	-	0.157	0.157	0.157	242,078	0.1571	0.51%
1999-03-02	0	0.195	0.179	0.196	0.180	0.195	1,196,000	224,724	0.1879	0.156	0.143	0.157	0.144	0.156	1,492,400	0.1506	-1.52%
1999-03-01	0	0.198	-	0.198	-	-	0	0	-	0.159	-	0.159	-	-	0	-	0.00%
1999-02-26	0	0.198	-	0.198	-	-	0	0	-	0.159	-	0.159	-	-	0	-	-1.00%
1999-02-25	0	0.200	-	0.200	0.200	0.200	60,000	11,944	0.1991	0.160	-	0.160	0.160	0.160	74,870	0.1595	1.52%
1999-02-24	0	0.197	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
1999-02-23	0	0.197	-	0.197	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
1999-02-22	0	0.197	-	0.197	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
1999-02-19	0	0.197	-	0.197	-	-	0	0	-	0.158	-	0.158	-	-	0	-	-0.51%
1999-02-15	0	0.198	-	0.199	-	-	0	0	-	0.159	-	0.159	-	-	0	-	0.00%
1999-02-12	0	0.198	-	0.198	0.199	0.200	122,000	24,340	0.1995	0.159	-	0.159	0.159	0.160	152,235	0.1599	-1.00%
1999-02-11	0	0.200	-	0.200	0.198	0.200	116,000	23,028	0.1985	0.160	-	0.160	0.159	0.160	144,748	0.1591	1.01%
1999-02-10	0	0.198	-	0.200	0.188	0.200	196,000	37,912	0.1934	0.159	-	0.160	0.151	0.160	244,574	0.1550	1.54%
1999-02-09	0	0.195	-	0.198	-	-	0	0	-	0.156	-	0.159	-	-	0	-	0.00%
1999-02-08	0	0.195	-	0.199	0.195	0.199	104,000	20,296	0.1952	0.156	-	0.159	0.156	0.159	129,774	0.1564	-2.50%
1999-02-05	0	0.200	-	-	0.195	0.200	204,000	40,200	0.1971	0.160	-	-	0.156	0.160	254,556	0.1579	1.52%
1999-02-04	0	0.197	-	0.197	-	-	0	0	-	0.158	-	0.158	-	-	0	-	-1.50%
1999-02-03	0	0.200	0.200	0.202	0.189	0.200	736,000	144,060	0.1957	0.160	0.160	0.162	0.151	0.160	918,400	0.1569	2.04%
1999-02-02	0	0.196	-	0.199	-	-	0	0	-	0.157	-	0.159	-	-	0	-	0.00%
1999-02-01	0	0.196	-	0.200	-	-	0	0	-	0.157	-	0.160	-	-	0	-	0.00%
1999-01-29	0	0.196	-	0.200	-	-	0	0	-	0.157	-	0.160	-	-	0	-	0.00%
1999-01-28	0	0.196	-	0.199	-	-	0	0	-	0.157	-	0.159	-	-	0	-	0.00%
1999-01-27	0	0.196	-	0.200	-	-	0	0	-	0.157	-	0.160	-	-	0	-	0.00%
1999-01-26	0	0.196	-	0.198	-	-	0	0	-	0.157	-	0.159	-	-	0	-	0.00%
1999-01-25	0	0.196	-	0.200	-	-	0	0	-	0.157	-	0.160	-	-	0	-	0.00%
1999-01-22	0	0.196	-	0.196	-	-	0	0	-	0.157	-	0.157	-	-	0	-	-1.01%
1999-01-21	0	0.198	-	0.198	-	-	0	0	-	0.159	-	0.159	-	-	0	-	-1.00%
1999-01-20	0	0.200	-	0.200	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1999-01-19	0	0.200	-	0.204	0.200	0.200	50,000	10,000	0.2000	0.160	-	0.163	0.160	0.160	62,391	0.1603	0.00%
1999-01-18	0	0.200	-	0.200	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1999-01-15	0	0.200	-	0.200	-	-	0	0	-	0.160	-	0.160	-	-	0	-	-3.38%
1999-01-14	0	0.207	-	0.207	-	-	0	0	-	0.166	-	0.166	-	-	0	-	-0.96%
1999-01-13	0	0.209	-	0.210	-	-	0	0	-	0.167	-	0.168	-	-	0	-	0.00%
1999-01-12	0	0.209	0.207	0.213	-	-	0	0	-	0.167	0.166	0.171	-	-	0	-	0.00%
1999-01-11	0	0.209	-	0.213	-	-	0	0	-	0.167	-	0.171	-	-	0	-	0.00%
1999-01-08	0	0.209	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
1999-01-07	0	0.209	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
1999-01-06	0	0.209	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
1999-01-05	0	0.209	0.209	-	0.209	0.209	30,000	6,270	0.2090	0.167	0.167	-	0.167	0.167	37,435	0.1675	1.95%
1999-01-04	0	0.205	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1998-12-31	0	0.205	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1998-12-30	0	0.205	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1998-12-29	0	0.205	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1998-12-28	0	0.205	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1998-12-24	0	0.205	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1998-12-23	0	0.205	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1998-12-22	0	0.205	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1998-12-21	0	0.205	0.205	-	-	-	0	0	-	0.164	0.164	-	-	-	0	-	3.54%
1998-12-18	0	0.198	0.203	-	-	-	0	0	-	0.159	0.163	-	-	-	0	-	0.00%
1998-12-17	0	0.198	0.200	-	0.190	0.198	900,797	173,951	0.1931	0.159	0.160	-	0.152	0.159	1,124,038	0.1548	1.54%
1998-12-16	0	0.195	-	0.195	0.200	0.200	100,000	20,000	0.2000	0.156	-	0.156	0.160	0.160	124,783	0.1603	-2.50%
1998-12-15	0	0.200	-	0.200	0.205	0.205	50,000	10,250	0.2050	0.160	-	0.160	0.164	0.164	62,391	0.1643	-2.44%
1998-12-14	0	0.205	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1998-12-11	0	0.205	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1998-12-10	0	0.205	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1998-12-09	0	0.205	-	0.205	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
1998-12-08	0	0.205	0.205	-	-	-	0	0	-	0.164	0.164	-	-	-	0	-	2.50%
1998-12-07	0	0.200	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
1998-12-04	0	0.200	0.188	-	-	-	0	0	-	0.160	0.151	-	-	-	0	-	0.00%
1998-12-03	0	0.200	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
1998-12-02	0	0.200	0.200	0.204	0.195	0.204	30,000	6,084	0.2028	0.160	0.160	0.163	0.156	0.163	37,435	0.1625	-1.96%
1998-12-01	0	0.204	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
1998-11-30	0	0.204	-	0.204	-	-	0	0	-	0.163	-	0.163	-	-	0	-	0.00%
1998-11-27	0	0.204	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
1998-11-26	0	0.204	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
1998-11-25	0	0.204	-	-	0.204	0.204	70,000	14,280	0.2040	0.163	-	-	0.163	0.163	87,348	0.1635	0.00%
1998-11-24	0	0.204	0.196	0.206	0.200	0.204	200,000	40,200	0.2010	0.163	0.157	0.165	0.160	0.163	249,565	0.1611	0.00%
1998-11-23	0	0.204	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
1998-11-20	0	0.204	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
1998-11-19	0	0.204	0.204	-	-	-	0	0	-	0.163	0.163	-	-	-	0	-	0.99%
1998-11-18	0	0.202	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
1998-11-17	0	0.202	0.202	-	0.198	0.198	30,000	5,940	0.1980	0.162	0.162	-	0.159	0.159	37,435	0.1587	1.00%
1998-11-16	0	0.200	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
1998-11-13	0	0.200	0.200	-	0.200	0.204	70,000	14,160	0.2023	0.160	0.160	-	0.160	0.163	87,348	0.1621	-3.85%
1998-11-12	0	0.208	-	0.211	0.208	0.212	200,000	42,000	0.2100	0.167	-	0.169	0.167	0.170	249,565	0.1683	-0.95%
1998-11-11	0	0.210	0.206	-	-	-	800,000	168,000	0.2100	0.168	0.165	-	-	-	998,261	0.1683	0.00%
1998-11-10	0	0.210	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
1998-11-09	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	-2.78%
1998-11-06	0	0.216	-	0.220	-	-	9,758	2,108	0.2160	0.173	-	0.176	-	-	12,176	0.1731	0.00%
1998-11-05	0	0.216	-	0.224	0.216	0.222	670,000	147,040	0.2195	0.173	-	0.180	0.173	0.178	836,043	0.1759	-1.82%
1998-11-04	0	0.220	0.213	0.226	0.210	0.226	940,200	204,120	0.2171	0.176	0.171	0.181	0.168	0.181	1,173,206	0.1740	2.80%
1998-11-03	0	0.214	0.202	0.216	0.194	0.216	1,018,000	209,888	0.2062	0.171	0.162	0.173	0.155	0.173	1,270,287	0.1652	12.63%
1998-11-02	0	0.190	0.190	0.196	0.188	0.192	366,000	69,172	0.1890	0.152	0.152	0.157	0.151	0.154	456,704	0.1515	0.00%
1998-10-30	0	0.190	0.188	0.194	0.185	0.190	812,000	153,230	0.1887	0.152	0.151	0.155	0.148	0.152	1,013,235	0.1512	2.70%
1998-10-29	0	0.185	-	0.185	-	-	0	0	-	0.148	-	0.148	-	-	0	-	-0.54%
1998-10-27	0	0.186	-	-	-	-	0	0	-	0.149	-	-	-	-	0	-	0.00%
1998-10-26	0	0.186	-	-	-	-	0	0	-	0.149	-	-	-	-	0	-	0.00%
1998-10-23	0	0.186	-	0.190	-	-	0	0	-	0.149	-	0.152	-	-	0	-	0.00%
1998-10-22	0	0.186	0.186	0.190	0.186	0.186	10,000	1,860	0.1860	0.149	0.149	0.152	0.149	0.149	12,478	0.1491	0.00%
1998-10-21	0	0.186	0.181	0.185	0.178	0.186	230,000	41,900	0.1822	0.149	0.145	0.148	0.143	0.149	287,000	0.1460	0.00%
1998-10-20	0	0.186	-	0.186	0.186	0.188	60,000	11,180	0.1863	0.149	-	0.149	0.149	0.151	74,870	0.1493	-3.12%
1998-10-19	0	0.192	-	0.192	-	-	0	0	-	0.154	-	0.154	-	-	0	-	0.00%
1998-10-16	0	0.192	0.196	-	0.180	0.192	8,000	1,488	0.1860	0.154	0.157	-	0.144	0.154	9,983	0.1491	4.35%
1998-10-15	0	0.184	-	0.184	-	-	0	0	-	0.147	-	0.147	-	-	0	-	0.00%
1998-10-14	0	0.184	-	0.184	-	-	0	0	-	0.147	-	0.147	-	-	0	-	0.00%
1998-10-13	0	0.184	-	0.184	0.184	0.184	20,000	3,680	0.1840	0.147	-	0.147	0.147	0.147	24,957	0.1475	2.22%
1998-10-12	0	0.180	-	0.180	-	-	0	0	-	0.144	-	0.144	-	-	0	-	-1.64%
1998-10-09	0	0.183	-	0.183	0.183	0.183	40,000	7,320	0.1830	0.147	-	0.147	0.147	0.147	49,913	0.1467	0.00%
1998-10-08	0	0.183	0.183	0.184	-	-	0	0	-	0.147	0.147	0.147	-	-	0	-	1.67%
1998-10-07	0	0.180	-	0.180	-	-	20,000	3,600	0.1800	0.144	-	0.144	-	-	24,957	0.1443	0.00%
1998-10-05	0	0.180	-	0.180	-	-	0	0	-	0.144	-	0.144	-	-	0	-	0.00%
1998-09-30	0	0.180	-	0.182	-	-	0	0	-	0.144	-	0.146	-	-	0	-	0.00%
1998-09-29	0	0.180	-	0.180	-	-	0	0	-	0.144	-	0.144	-	-	0	-	0.00%
1998-09-28	0	0.180	0.172	0.180	-	-	0	0	-	0.144	0.138	0.144	-	-	0	-	0.00%
1998-09-25	0	0.180	0.176	0.180	0.176	0.180	101,600	18,216	0.1793	0.144	0.141	0.144	0.141	0.144	126,779	0.1437	0.00%
1998-09-24	0	0.180	0.180	0.192	0.180	0.185	151,500	27,925	0.1843	0.144	0.144	0.154	0.144	0.148	189,046	0.1477	-2.17%
1998-09-23	0	0.184	-	0.184	-	-	0	0	-	0.147	-	0.147	-	-	0	-	-0.54%
1998-09-22	0	0.185	0.185	-	-	-	0	0	-	0.148	0.148	-	-	-	0	-	5.71%
1998-09-21	0	0.175	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
1998-09-18	0	0.175	-	0.179	-	-	0	0	-	0.140	-	0.143	-	-	0	-	0.00%
1998-09-17	0	0.175	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
1998-09-16	0	0.175	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
1998-09-15	0	0.175	-	0.179	-	-	0	0	-	0.140	-	0.143	-	-	0	-	0.00%
1998-09-14	0	0.175	-	0.175	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
1998-09-11	0	0.175	-	0.175	-	-	0	0	-	0.140	-	0.140	-	-	0	-	-2.78%
1998-09-10	0	0.180	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1998-09-09	0	0.180	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1998-09-08	0	0.180	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1998-09-07	0	0.180	0.170	-	-	-	0	0	-	0.144	0.136	-	-	-	0	-	0.00%
1998-09-04	0	0.180	0.170	-	0.170	0.180	140,000	24,980	0.1784	0.144	0.136	-	0.136	0.144	174,696	0.1430	0.56%
1998-09-03	0	0.179	0.175	0.179	-	-	0	0	-	0.143	0.140	0.143	-	-	0	-	0.00%
1998-09-02	0	0.179	-	0.180	-	-	0	0	-	0.143	-	0.144	-	-	0	-	0.00%
1998-09-01	0	0.179	-	0.179	-	-	0	0	-	0.143	-	0.143	-	-	0	-	0.00%
1998-08-31	0	0.179	-	0.179	-	-	0	0	-	0.143	-	0.143	-	-	0	-	-0.56%
1998-08-28	0	0.180	-	0.180	-	-	0	0	-	0.144	-	0.144	-	-	0	-	0.00%
1998-08-27	0	0.180	-	-	0.180	0.180	90,000	16,200	0.1800	0.144	-	-	0.144	0.144	112,304	0.1443	-10.00%
1998-08-26	0	0.200	-	0.200	0.200	0.209	32,000	6,418	0.2006	0.160	-	0.160	0.160	0.167	39,930	0.1607	-2.44%
1998-08-25	0	0.205	-	0.205	-	-	0	0	-	0.164	-	0.164	-	-	0	-	-2.38%
1998-08-24	0	0.210	-	0.214	-	-	0	0	-	0.168	-	0.171	-	-	0	-	0.00%
1998-08-21	0	0.210	-	0.210	0.210	0.210	2,000	420	0.2100	0.168	-	0.168	0.168	0.168	2,496	0.1683	1.94%
1998-08-20	0	0.206	-	0.209	0.206	0.206	50,000	10,300	0.2060	0.165	-	0.167	0.165	0.165	62,391	0.1651	-1.90%
1998-08-19	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
1998-08-18	0	0.210	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
1998-08-14	0	0.210	0.209	0.210	0.210	0.210	4,000	840	0.2100	0.168	0.167	0.168	0.168	0.168	4,991	0.1683	2.94%
1998-08-13	0	0.204	0.202	0.210	0.198	0.210	820,000	167,928	0.2048	0.163	0.162	0.168	0.159	0.168	1,023,217	0.1641	-3.32%
1998-08-12	0	0.211	0.211	0.224	0.211	0.220	110,000	23,480	0.2135	0.169	0.169	0.180	0.169	0.176	137,261	0.1711	-5.80%
1998-08-11	0	0.224	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
1998-08-10	0	0.224	-	0.224	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-0.44%
1998-08-07	0	0.225	-	0.225	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-1.75%
1998-08-06	0	0.229	-	0.229	0.226	0.233	210,000	48,060	0.2289	0.184	-	0.184	0.181	0.187	262,043	0.1834	-2.55%
1998-08-05	0	0.235	0.235	0.240	0.225	0.235	680,000	156,700	0.2304	0.188	0.188	0.192	0.180	0.188	848,522	0.1847	-2.08%
1998-08-04	0	0.240	-	0.240	0.231	0.240	402,000	95,598	0.2378	0.192	-	0.192	0.185	0.192	501,626	0.1906	0.00%
1998-08-03	0	0.240	-	0.240	-	-	0	0	-	0.192	-	0.192	-	-	0	-	0.00%
1998-07-31	0	0.240	-	0.240	-	-	0	0	-	0.192	-	0.192	-	-	0	-	0.00%
1998-07-30	0	0.240	-	0.240	-	-	0	0	-	0.192	-	0.192	-	-	0	-	-2.04%
1998-07-29	0	0.245	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1998-07-28	0	0.245	-	0.246	-	-	0	0	-	0.196	-	0.197	-	-	0	-	0.00%
1998-07-27	0	0.245	-	0.245	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
1998-07-24	0	0.245	-	0.245	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
1998-07-23	0	0.245	-	0.245	-	-	0	0	-	0.196	-	0.196	-	-	0	-	-0.81%
1998-07-22	0	0.247	-	0.247	0.249	0.249	6,000	1,494	0.2490	0.198	-	0.198	0.200	0.200	7,487	0.1995	0.00%
1998-07-21	0	0.247	0.247	0.248	0.235	0.248	272,000	65,990	0.2426	0.198	0.198	0.199	0.188	0.199	339,409	0.1944	2.92%
1998-07-20	0	0.240	0.239	0.240	0.240	0.249	132,000	32,398	0.2454	0.192	0.192	0.192	0.192	0.200	164,713	0.1967	-3.23%
1998-07-17	0	0.248	0.235	0.248	0.248	0.248	10,000	2,480	0.2480	0.199	0.188	0.199	0.199	0.199	12,478	0.1987	0.00%
1998-07-16	0	0.248	0.236	0.249	0.230	0.249	74,000	17,284	0.2336	0.199	0.189	0.200	0.184	0.200	92,339	0.1872	-0.40%
1998-07-15	0	0.249	0.249	0.250	0.246	0.246	6,000	1,476	0.2460	0.200	0.200	0.200	0.197	0.197	7,487	0.1971	1.22%
1998-07-14	0	0.246	0.246	-	0.245	0.245	50,000	12,250	0.2450	0.197	0.197	-	0.196	0.196	62,391	0.1963	0.82%
1998-07-13	0	0.244	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1998-07-10	0	0.244	0.235	0.244	0.239	0.244	940,000	227,768	0.2423	0.196	0.188	0.196	0.192	0.196	1,172,956	0.1942	0.00%
1998-07-09	0	0.244	0.247	-	0.243	0.248	156,000	38,338	0.2458	0.196	0.198	-	0.195	0.199	194,661	0.1969	0.00%
1998-07-08	0	0.244	0.233	0.244	0.244	0.244	20,000	4,880	0.2440	0.196	0.187	0.196	0.196	0.196	24,957	0.1955	1.67%
1998-07-07	0	0.240	0.221	0.240	0.225	0.240	2,410,000	565,500	0.2346	0.192	0.177	0.192	0.180	0.192	3,007,260	0.1880	0.84%
1998-07-06	0	0.238	0.220	0.238	0.220	0.238	680,000	157,850	0.2321	0.191	0.176	0.191	0.176	0.191	848,522	0.1860	0.00%
1998-07-03	0	0.238	0.200	-	0.235	0.240	1,856,000	442,300	0.2383	0.191	0.160	-	0.188	0.192	2,315,965	0.1910	-0.83%
1998-07-02	0	0.240	0.200	0.240	0.230	0.240	30,000	7,100	0.2367	0.192	0.160	0.192	0.184	0.192	37,435	0.1897	0.00%
1998-06-30	0	0.240	-	0.240	0.200	0.240	428,000	97,370	0.2275	0.192	-	0.192	0.160	0.192	534,069	0.1823	-2.04%
1998-06-29	0	0.245	-	0.245	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
1998-06-26	0	0.245	0.240	0.245	0.240	0.246	324,000	78,670	0.2428	0.196	0.192	0.196	0.192	0.197	404,296	0.1946	-1.21%
1998-06-25	0	0.248	-	0.248	0.247	0.248	40,000	9,890	0.2473	0.199	-	0.199	0.198	0.199	49,913	0.1981	0.00%
1998-06-24	0	0.248	0.234	0.248	0.234	0.248	154,000	36,300	0.2357	0.199	0.188	0.199	0.188	0.199	192,165	0.1889	7.36%
1998-06-23	0	0.231	0.239	0.245	0.230	0.248	480,000	113,068	0.2356	0.185	0.192	0.196	0.184	0.199	598,956	0.1888	-7.60%
1998-06-22	0	0.250	-	0.250	0.230	0.250	50,000	11,660	0.2332	0.200	-	0.200	0.184	0.200	62,391	0.1869	4.17%
1998-06-19	0	0.240	0.208	0.248	0.240	0.240	40,000	9,600	0.2400	0.192	0.167	0.199	0.192	0.192	49,913	0.1923	-3.23%
1998-06-18	0	0.248	0.241	0.250	0.241	0.265	618,000	152,496	0.2468	0.199	0.193	0.200	0.193	0.212	771,156	0.1977	0.00%
1998-06-17	0	0.248	0.240	0.248	0.240	0.248	530,000	129,540	0.2444	0.199	0.192	0.199	0.192	0.199	661,348	0.1959	3.33%
1998-06-16	0	0.240	0.236	0.247	0.240	0.250	96,000	23,280	0.2425	0.192	0.189	0.198	0.192	0.200	119,791	0.1943	-2.83%
1998-06-15	0	0.247	0.240	0.247	0.240	0.247	1,508,000	367,454	0.2437	0.198	0.192	0.198	0.192	0.198	1,881,721	0.1953	0.82%
1998-06-12	0	0.245	-	0.245	0.240	0.247	518,000	124,666	0.2407	0.196	-	0.196	0.192	0.198	646,374	0.1929	-2.00%
1998-06-11	0	0.250	-	0.250	0.240	0.250	2,073,564	506,460	0.2442	0.200	-	0.200	0.192	0.200	2,587,447	0.1957	-1.96%
1998-06-10	0	0.255	-	0.260	0.250	0.255	880,000	221,700	0.2519	0.204	-	0.208	0.200	0.204	1,098,087	0.2019	0.00%
1998-06-09	0	0.255	-	0.255	0.248	0.260	230,000	57,950	0.2520	0.204	-	0.204	0.199	0.208	287,000	0.2019	-1.92%
1998-06-08	0	0.260	0.250	0.260	0.248	0.260	1,004,000	252,682	0.2517	0.208	0.200	0.208	0.199	0.208	1,252,817	0.2017	0.00%
1998-06-05	0	0.260	0.250	0.260	0.250	0.260	326,000	82,580	0.2533	0.208	0.200	0.208	0.200	0.208	406,791	0.2030	0.00%
1998-06-04	0	0.260	-	0.260	0.255	0.265	720,000	184,700	0.2565	0.208	-	0.208	0.204	0.212	898,435	0.2056	0.00%
1998-06-03	0	0.260	-	0.260	0.250	0.260	230,000	58,600	0.2548	0.208	-	0.208	0.200	0.208	287,000	0.2042	0.00%
1998-06-02	0	0.260	0.250	0.255	0.250	0.260	436,000	111,100	0.2548	0.208	0.200	0.204	0.200	0.208	544,052	0.2042	0.00%
1998-06-01	0	0.260	0.248	0.260	0.248	0.260	36,000	9,088	0.2524	0.208	0.199	0.208	0.199	0.208	44,922	0.2023	0.00%
1998-05-29	0	0.260	0.260	-	0.249	0.260	660,000	167,200	0.2533	0.208	0.208	-	0.200	0.208	823,565	0.2030	4.00%
1998-05-28	0	0.250	-	0.255	0.250	0.250	110,000	27,500	0.2500	0.200	-	0.204	0.200	0.200	137,261	0.2003	-3.85%
1998-05-27	0	0.260	-	0.270	0.250	0.260	400,000	100,850	0.2521	0.208	-	0.216	0.200	0.208	499,130	0.2021	0.00%
1998-05-26	0	0.260	0.250	0.265	0.250	0.275	4,315,428	1,130,204	0.2619	0.208	0.200	0.212	0.200	0.220	5,384,902	0.2099	0.00%
1998-05-25	0	0.260	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
1998-05-22	0	0.260	-	0.260	-	-	0	0	-	0.208	-	0.208	-	-	0	-	0.00%
1998-05-21	0	0.260	0.260	-	0.260	0.260	86,000	22,360	0.2600	0.208	0.208	-	0.208	0.208	107,313	0.2084	4.00%
1998-05-20	0	0.250	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
1998-05-19	0	0.250	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
1998-05-18	0	0.250	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
1998-05-15	0	0.250	-	0.250	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
1998-05-14	0	0.250	-	0.250	0.250	0.250	50,000	12,500	0.2500	0.200	-	0.200	0.200	0.200	62,391	0.2003	-1.96%
1998-05-13	0	0.255	-	0.255	-	-	0	0	-	0.204	-	0.204	-	-	0	-	0.00%
1998-05-12	0	0.255	-	0.255	0.270	0.270	4,000	1,080	0.2700	0.204	-	0.204	0.216	0.216	4,991	0.2164	-1.92%
1998-05-11	0	0.260	-	0.260	0.250	0.260	320,000	81,200	0.2538	0.208	-	0.208	0.200	0.208	399,304	0.2034	5.69%
1998-05-08	0	0.246	0.230	-	-	-	0	0	-	0.197	0.184	-	-	-	0	-	0.00%
1998-05-07	0	0.246	-	0.250	-	-	0	0	-	0.197	-	0.200	-	-	0	-	0.00%
1998-05-06	0	0.246	-	0.270	0.246	0.250	100,000	24,952	0.2495	0.197	-	0.216	0.197	0.200	124,783	0.2000	-8.89%
1998-05-05	0	0.270	0.250	0.270	0.250	0.270	580,000	150,840	0.2601	0.216	0.200	0.216	0.200	0.216	723,739	0.2084	0.00%
1998-05-04	0	0.270	0.270	0.280	0.260	0.265	54,000	14,260	0.2641	0.216	0.216	0.224	0.208	0.212	67,383	0.2116	-3.57%
1998-05-01	0	0.280	0.270	0.280	-	-	0	0	-	0.224	0.216	0.224	-	-	0	-	0.00%
1998-04-30	0	0.280	0.270	0.280	0.280	0.280	200,000	56,000	0.2800	0.224	0.216	0.224	0.224	0.224	249,565	0.2244	0.00%
1998-04-29	0	0.280	0.270	0.280	0.280	0.280	1,090,000	305,200	0.2800	0.224	0.216	0.224	0.224	0.224	1,360,130	0.2244	0.00%
1998-04-28	0	0.280	0.280	0.290	0.280	0.280	30,000	8,400	0.2800	0.224	0.224	0.232	0.224	0.224	37,435	0.2244	-3.45%
1998-04-27	0	0.290	0.280	0.300	0.285	0.295	112,000	32,040	0.2861	0.232	0.224	0.240	0.228	0.236	139,756	0.2293	-3.33%
1998-04-24	0	0.300	0.280	0.300	0.285	0.300	1,280,000	374,000	0.2922	0.240	0.224	0.240	0.228	0.240	1,597,217	0.2342	1.69%
1998-04-23	0	0.295	0.280	0.295	0.280	0.300	710,000	205,620	0.2896	0.236	0.224	0.236	0.224	0.240	885,956	0.2321	-1.67%
1998-04-22	0	0.300	0.285	0.300	-	-	0	0	-	0.240	0.228	0.240	-	-	0	-	0.00%
1998-04-21	0	0.300	0.280	0.300	0.280	0.310	1,232,000	357,420	0.2901	0.240	0.224	0.240	0.224	0.248	1,537,321	0.2325	3.45%
1998-04-20	0	0.290	0.280	0.290	0.280	0.290	400,000	112,970	0.2824	0.232	0.224	0.232	0.224	0.232	499,130	0.2263	1.75%
1998-04-17	0	0.285	0.285	0.290	0.280	0.295	420,000	121,250	0.2887	0.228	0.228	0.232	0.224	0.236	524,087	0.2314	-5.00%
1998-04-16	0	0.300	0.290	0.300	0.285	0.300	866,000	253,340	0.2925	0.240	0.232	0.240	0.228	0.240	1,080,617	0.2344	3.45%
1998-04-15	0	0.290	0.290	0.295	0.285	0.290	240,000	69,100	0.2879	0.232	0.232	0.236	0.228	0.232	299,478	0.2307	0.00%
1998-04-14	0	0.290	0.285	0.295	0.280	0.290	860,000	243,800	0.2835	0.232	0.228	0.236	0.224	0.232	1,073,130	0.2272	1.75%
1998-04-09	0	0.285	0.285	0.290	0.280	0.285	2,460,000	701,050	0.2850	0.228	0.228	0.232	0.224	0.228	3,069,651	0.2284	0.00%
1998-04-08	0	0.285	0.285	0.305	0.285	0.290	1,000,000	286,250	0.2863	0.228	0.228	0.244	0.228	0.232	1,247,826	0.2294	0.00%
1998-04-07	0	0.285	0.285	0.300	0.285	0.285	280,000	79,800	0.2850	0.228	0.228	0.240	0.228	0.228	349,391	0.2284	0.00%
1998-04-03	0	0.285	0.285	0.295	0.280	0.300	56,000	15,760	0.2814	0.228	0.228	0.236	0.224	0.240	69,878	0.2255	-1.72%
1998-04-02	0	0.290	0.285	0.290	0.290	0.295	2,000,000	587,500	0.2938	0.232	0.228	0.232	0.232	0.236	2,495,652	0.2354	-1.69%
1998-04-01	0	0.295	0.300	0.305	0.295	0.300	380,000	113,600	0.2989	0.236	0.240	0.244	0.236	0.240	474,174	0.2396	-1.67%
1998-03-31	0	0.300	0.295	0.305	0.295	0.305	540,000	162,750	0.3014	0.240	0.236	0.244	0.236	0.244	673,826	0.2415	0.00%
1998-03-30	0	0.300	0.295	0.305	0.300	0.310	1,970,000	594,600	0.3018	0.240	0.236	0.244	0.240	0.248	2,458,217	0.2419	-3.23%
1998-03-27	0	0.310	0.310	0.320	0.300	0.320	1,024,000	321,220	0.3137	0.248	0.248	0.256	0.240	0.256	1,277,774	0.2514	0.00%
1998-03-26	0	0.310	0.305	0.310	0.310	0.330	1,130,000	363,650	0.3218	0.248	0.244	0.248	0.248	0.264	1,410,043	0.2579	-6.06%
1998-03-25	0	0.330	0.320	0.330	0.300	0.335	2,274,000	736,980	0.3241	0.264	0.256	0.264	0.240	0.268	2,837,556	0.2597	8.20%
1998-03-24	0	0.305	0.300	0.310	0.305	0.325	641,000	197,200	0.3076	0.244	0.240	0.248	0.244	0.260	799,856	0.2465	1.67%
1998-03-23	0	0.300	0.300	0.305	0.300	0.310	384,000	116,900	0.3044	0.240	0.240	0.244	0.240	0.248	479,165	0.2440	0.00%
1998-03-20	0	0.300	0.295	0.310	0.300	0.315	124,000	37,560	0.3029	0.240	0.236	0.248	0.240	0.252	154,730	0.2427	-1.64%
1998-03-19	0	0.305	0.300	0.310	0.300	0.310	236,000	72,550	0.3074	0.244	0.240	0.248	0.240	0.248	294,487	0.2464	0.00%
1998-03-18	0	0.305	0.305	0.310	0.295	0.300	404,000	119,820	0.2966	0.244	0.244	0.248	0.236	0.240	504,122	0.2377	1.67%
1998-03-17	0	0.300	0.295	0.300	0.300	0.310	2,062,000	621,600	0.3015	0.240	0.236	0.240	0.240	0.248	2,573,017	0.2416	-3.23%
1998-03-16	0	0.310	0.300	0.310	0.300	0.320	2,086,000	645,510	0.3094	0.248	0.240	0.248	0.240	0.256	2,602,965	0.2480	3.33%
1998-03-13	0	0.300	0.300	0.305	0.300	0.305	400,000	120,200	0.3005	0.240	0.240	0.244	0.240	0.244	499,130	0.2408	1.69%
1998-03-12	0	0.295	0.295	0.300	0.295	0.310	1,848,000	552,990	0.2992	0.236	0.236	0.240	0.236	0.248	2,305,982	0.2398	-1.67%
1998-03-11	0	0.300	0.295	0.300	0.300	0.300	300,000	90,000	0.3000	0.240	0.236	0.240	0.240	0.240	374,348	0.2404	0.00%
1998-03-10	0	0.300	0.300	0.305	0.300	0.315	1,442,000	437,510	0.3034	0.240	0.240	0.244	0.240	0.252	1,799,365	0.2431	0.00%
1998-03-09	0	0.300	0.300	0.310	0.295	0.315	1,600,001	480,950	0.3006	0.240	0.240	0.248	0.236	0.252	1,996,523	0.2409	-4.76%
1998-03-06	0	0.315	0.305	0.325	-	-	0	0	-	0.252	0.244	0.260	-	-	0	-	0.00%
1998-03-05	0	0.315	0.305	0.315	0.315	0.320	621,600	196,554	0.3162	0.252	0.244	0.252	0.252	0.256	775,649	0.2534	-5.97%
1998-03-04	0	0.335	0.320	0.335	0.320	0.345	1,858,000	605,480	0.3259	0.268	0.256	0.268	0.256	0.276	2,318,460	0.2612	-1.47%
1998-03-03	0	0.340	0.340	0.350	0.340	0.370	5,826,000	2,033,400	0.3490	0.272	0.272	0.280	0.272	0.297	7,269,833	0.2797	-4.23%
1998-03-02	0	0.355	0.350	0.355	0.340	0.365	3,148,000	1,111,500	0.3531	0.284	0.280	0.284	0.272	0.293	3,928,156	0.2830	9.23%
1998-02-27	0	0.325	0.325	0.335	0.325	0.335	570,000	187,450	0.3289	0.260	0.260	0.268	0.260	0.268	711,261	0.2635	-1.52%
1998-02-26	0	0.330	0.330	0.340	0.325	0.350	830,000	283,550	0.3416	0.264	0.264	0.272	0.260	0.280	1,035,695	0.2738	4.76%
1998-02-25	0	0.315	0.315	0.340	0.315	0.340	194,000	65,010	0.3351	0.252	0.252	0.272	0.252	0.272	242,078	0.2685	-4.55%
1998-02-24	0	0.330	0.325	0.340	-	-	0	0	-	0.264	0.260	0.272	-	-	0	-	0.00%
1998-02-23	0	0.330	0.320	0.335	0.320	0.335	586,000	190,700	0.3254	0.264	0.256	0.268	0.256	0.268	731,226	0.2608	0.00%
1998-02-20	0	0.330	0.320	0.340	-	-	0	0	-	0.264	0.256	0.272	-	-	0	-	0.00%
1998-02-19	0	0.330	0.330	0.335	0.325	0.335	510,000	168,920	0.3312	0.264	0.264	0.268	0.260	0.268	636,391	0.2654	-1.49%
1998-02-18	0	0.335	0.335	0.340	0.335	0.355	352,000	119,680	0.3400	0.268	0.268	0.272	0.268	0.284	439,235	0.2725	-1.47%
1998-02-17	0	0.340	0.335	0.340	0.320	0.340	1,421,209	471,559	0.3318	0.272	0.268	0.272	0.256	0.272	1,773,421	0.2659	9.68%
1998-02-16	0	0.310	0.310	0.325	0.305	0.310	426,000	131,610	0.3089	0.248	0.248	0.260	0.244	0.248	531,574	0.2476	-7.46%
1998-02-13	0	0.335	0.335	0.345	0.330	0.335	266,000	88,280	0.3319	0.268	0.268	0.276	0.264	0.268	331,922	0.2660	-2.90%
1998-02-12	0	0.345	0.340	0.350	0.345	0.360	500,000	175,200	0.3504	0.276	0.272	0.280	0.276	0.289	623,913	0.2808	-5.48%
1998-02-11	0	0.365	0.360	0.370	0.365	0.390	1,770,000	657,500	0.3715	0.293	0.289	0.297	0.293	0.313	2,208,652	0.2977	0.00%
1998-02-10	0	0.365	0.360	0.365	0.350	0.395	2,268,000	839,500	0.3701	0.293	0.289	0.293	0.280	0.317	2,830,069	0.2966	-6.41%
1998-02-09	0	0.390	0.385	0.390	0.365	0.390	4,238,000	1,610,830	0.3801	0.313	0.309	0.313	0.293	0.313	5,288,286	0.3046	11.43%
1998-02-06	0	0.350	0.340	0.350	0.320	0.360	4,992,000	1,740,330	0.3486	0.280	0.272	0.280	0.256	0.289	6,229,146	0.2794	16.67%
1998-02-05	0	0.300	0.300	0.310	0.300	0.315	1,240,000	380,400	0.3068	0.240	0.240	0.248	0.240	0.252	1,547,304	0.2458	-6.25%
1998-02-04	0	0.320	0.310	0.320	0.280	0.330	3,014,000	931,410	0.3090	0.256	0.248	0.256	0.224	0.264	3,760,947	0.2477	8.47%
1998-02-03	0	0.295	0.295	0.300	0.265	0.325	3,342,000	977,560	0.2925	0.236	0.236	0.240	0.212	0.260	4,170,234	0.2344	1.72%
1998-02-02	0	0.290	-	0.290	0.300	0.305	630,000	189,150	0.3002	0.232	-	0.232	0.240	0.244	786,130	0.2406	3.57%
1998-01-27	0	0.280	-	0.300	0.280	0.280	30,000	8,400	0.2800	0.224	-	0.240	0.224	0.224	37,435	0.2244	-3.45%
1998-01-26	0	0.290	0.270	0.290	0.270	0.300	360,000	101,500	0.2819	0.232	0.216	0.232	0.216	0.240	449,217	0.2259	-3.33%
1998-01-23	0	0.300	0.280	0.300	0.260	0.300	1,090,000	318,200	0.2919	0.240	0.224	0.240	0.208	0.240	1,360,130	0.2339	0.00%
1998-01-22	0	0.300	0.270	0.300	0.255	0.300	2,014,000	574,450	0.2852	0.240	0.216	0.240	0.204	0.240	2,513,121	0.2286	0.00%
1998-01-21	0	0.300	-	0.300	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
1998-01-20	0	0.300	-	0.300	-	-	84,000	24,360	0.2900	0.240	-	0.240	-	-	104,817	0.2324	0.00%
1998-01-19	0	0.300	-	0.300	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-3.23%
1998-01-16	0	0.310	0.300	0.310	0.280	0.310	1,550,000	448,350	0.2893	0.248	0.240	0.248	0.224	0.248	1,934,130	0.2318	10.71%
1998-01-15	0	0.280	0.230	0.285	0.250	0.300	2,734,000	752,170	0.2751	0.224	0.184	0.228	0.200	0.240	3,411,556	0.2205	-6.67%
1998-01-14	0	0.300	0.270	0.300	0.260	0.310	1,518,000	441,490	0.2908	0.240	0.216	0.240	0.208	0.248	1,894,200	0.2331	3.45%
1998-01-13	0	0.290	-	0.290	-	-	0	0	-	0.232	-	0.232	-	-	0	-	-3.33%
1998-01-12	0	0.300	-	0.300	-	-	50,000	16,000	0.3200	0.240	-	0.240	-	-	62,391	0.2564	-14.29%
1998-01-09	0	0.350	-	0.350	-	-	0	0	-	0.280	-	0.280	-	-	0	-	-5.41%
1998-01-08	0	0.370	-	0.370	-	-	0	0	-	0.297	-	0.297	-	-	0	-	-2.63%
1998-01-07	0	0.380	0.380	-	-	-	0	0	-	0.305	0.305	-	-	-	0	-	5.56%
1998-01-06	0	0.360	0.300	0.370	-	-	0	0	-	0.289	0.240	0.297	-	-	0	-	0.00%
1998-01-05	0	0.360	-	0.380	-	-	0	0	-	0.289	-	0.305	-	-	0	-	0.00%
1998-01-02	0	0.360	0.360	0.370	0.350	0.350	30,000	10,500	0.3500	0.289	0.289	0.297	0.280	0.280	37,435	0.2805	1.41%
1997-12-31	0	0.355	0.340	0.365	-	-	0	0	-	0.284	0.272	0.293	-	-	0	-	0.00%
1997-12-30	0	0.355	0.340	0.355	-	-	0	0	-	0.284	0.272	0.284	-	-	0	-	0.00%
1997-12-29	0	0.355	0.340	0.360	0.330	0.355	352,000	117,910	0.3350	0.284	0.272	0.289	0.264	0.284	439,235	0.2684	1.43%
1997-12-24	0	0.350	0.340	0.370	0.350	0.380	208,000	76,040	0.3656	0.280	0.272	0.297	0.280	0.305	259,548	0.2930	-4.11%
1997-12-23	0	0.365	0.365	0.375	0.350	0.370	710,000	253,150	0.3565	0.293	0.293	0.301	0.280	0.297	885,956	0.2857	-1.35%
1997-12-22	0	0.370	0.350	0.380	0.370	0.380	137,571	51,503	0.3744	0.297	0.280	0.305	0.297	0.305	171,665	0.3000	-7.50%
1997-12-19	0	0.400	0.380	0.400	0.375	0.400	394,000	154,750	0.3928	0.321	0.305	0.321	0.301	0.321	491,643	0.3148	2.56%
1997-12-18	0	0.390	0.390	0.395	0.390	0.400	176,000	69,400	0.3943	0.313	0.313	0.317	0.313	0.321	219,617	0.3160	0.00%
1997-12-17	0	0.390	0.390	0.410	0.390	0.390	50,000	19,500	0.3900	0.313	0.313	0.329	0.313	0.313	62,391	0.3125	0.00%
1997-12-16	0	0.390	0.390	0.400	0.390	0.395	585,000	230,100	0.3933	0.313	0.313	0.321	0.313	0.317	729,978	0.3152	-2.50%
1997-12-15	0	0.400	0.395	0.410	0.395	0.400	160,000	63,750	0.3984	0.321	0.317	0.329	0.317	0.321	199,652	0.3193	0.00%
1997-12-12	0	0.400	0.395	0.400	0.400	0.410	376,000	152,400	0.4053	0.321	0.317	0.321	0.321	0.329	469,182	0.3248	-5.88%
1997-12-11	0	0.425	0.415	0.425	0.410	0.425	630,000	262,750	0.4171	0.341	0.333	0.341	0.329	0.341	786,130	0.3342	-2.30%
1997-12-10	0	0.435	0.435	0.470	0.420	0.435	466,000	199,970	0.4291	0.349	0.349	0.377	0.337	0.349	581,487	0.3439	-3.33%
1997-12-09	0	0.450	0.430	0.450	0.450	0.470	330,000	150,800	0.4570	0.361	0.345	0.361	0.361	0.377	411,783	0.3662	2.27%
1997-12-08	0	0.440	0.440	0.450	0.440	0.475	1,746,000	800,360	0.4584	0.353	0.353	0.361	0.353	0.381	2,178,704	0.3674	0.00%
1997-12-05	0	0.440	0.435	0.440	0.405	0.440	930,000	396,000	0.4258	0.353	0.349	0.353	0.325	0.353	1,160,478	0.3412	10.00%
1997-12-04	0	0.400	0.400	0.420	0.395	0.405	736,000	294,030	0.3995	0.321	0.321	0.337	0.317	0.325	918,400	0.3202	-2.44%
1997-12-03	0	0.410	0.405	0.420	0.390	0.415	382,000	156,110	0.4087	0.329	0.325	0.337	0.313	0.333	476,669	0.3275	0.00%
1997-12-02	0	0.410	0.400	0.430	0.390	0.410	516,000	205,040	0.3974	0.329	0.321	0.345	0.313	0.329	643,878	0.3184	2.50%
1997-12-01	0	0.400	0.395	0.410	0.400	0.425	1,358,000	558,310	0.4111	0.321	0.317	0.329	0.321	0.341	1,694,547	0.3295	-4.76%
1997-11-28	0	0.420	0.420	0.440	0.400	0.405	54,000	21,720	0.4022	0.337	0.337	0.353	0.321	0.325	67,383	0.3223	-4.55%
1997-11-27	0	0.440	0.420	0.440	-	-	0	0	-	0.353	0.337	0.353	-	-	0	-	0.00%
1997-11-26	0	0.440	0.440	0.445	0.430	0.445	350,000	153,450	0.4384	0.353	0.353	0.357	0.345	0.357	436,739	0.3514	1.15%
1997-11-25	0	0.435	0.430	0.450	0.435	0.440	320,000	139,400	0.4356	0.349	0.345	0.361	0.349	0.353	399,304	0.3491	-2.25%
1997-11-24	0	0.445	0.445	0.450	0.425	0.445	130,000	56,550	0.4350	0.357	0.357	0.361	0.341	0.357	162,217	0.3486	0.00%
1997-11-21	0	0.445	0.445	0.455	0.440	0.455	560,000	252,640	0.4511	0.357	0.357	0.365	0.353	0.365	698,782	0.3615	-1.11%
1997-11-20	0	0.450	0.440	0.455	0.435	0.470	1,598,000	731,530	0.4578	0.361	0.353	0.365	0.349	0.377	1,994,026	0.3669	2.27%
1997-11-19	0	0.440	0.420	0.440	-	-	0	0	-	0.353	0.337	0.353	-	-	0	-	0.00%
1997-11-18	0	0.440	0.440	0.445	0.425	0.450	532,000	236,510	0.4446	0.353	0.353	0.357	0.341	0.361	663,843	0.3563	1.15%
1997-11-17	0	0.435	0.435	0.450	0.435	0.440	830,000	364,920	0.4397	0.349	0.349	0.361	0.349	0.353	1,035,695	0.3523	-4.40%
1997-11-14	0	0.455	0.440	0.455	0.430	0.465	782,000	347,960	0.4450	0.365	0.353	0.365	0.345	0.373	975,800	0.3566	4.60%
1997-11-13	0	0.435	0.435	0.450	0.420	0.435	1,048,000	450,880	0.4302	0.349	0.349	0.361	0.337	0.349	1,307,721	0.3448	0.00%
1997-11-12	0	0.435	0.420	0.440	0.435	0.450	570,000	251,800	0.4418	0.349	0.337	0.353	0.349	0.361	711,261	0.3540	-6.45%
1997-11-11	0	0.465	0.465	0.475	0.450	0.460	200,000	90,800	0.4540	0.373	0.373	0.381	0.361	0.369	249,565	0.3638	1.09%
1997-11-10	0	0.460	0.460	0.475	0.460	0.470	528,000	244,730	0.4635	0.369	0.369	0.381	0.369	0.377	658,852	0.3714	-5.15%
1997-11-07	0	0.485	0.480	0.485	0.465	0.485	1,116,000	529,440	0.4744	0.389	0.385	0.389	0.373	0.389	1,392,574	0.3802	-3.00%
1997-11-06	0	0.500	0.500	0.510	0.490	0.540	450,000	234,800	0.5218	0.401	0.401	0.409	0.393	0.433	561,522	0.4181	-1.96%
1997-11-05	0	0.510	0.495	0.510	0.480	0.520	1,376,000	679,830	0.4941	0.409	0.397	0.409	0.385	0.417	1,717,008	0.3959	2.00%
1997-11-04	0	0.500	0.500	0.520	0.500	0.600	5,544,000	3,132,520	0.5650	0.401	0.401	0.417	0.401	0.481	6,917,946	0.4528	-10.71%
1997-11-03	0	0.560	0.540	0.560	0.520	0.580	4,454,000	2,416,140	0.5425	0.449	0.433	0.449	0.417	0.465	5,557,816	0.4347	9.80%
1997-10-31	0	0.510	0.490	0.510	0.450	0.510	4,420,000	2,122,070	0.4801	0.409	0.393	0.409	0.361	0.409	5,515,390	0.3848	8.51%
1997-10-30	0	0.470	0.470	0.490	0.465	0.490	1,054,000	500,960	0.4753	0.377	0.377	0.393	0.373	0.393	1,315,208	0.3809	-4.08%
1997-10-29	0	0.490	0.490	0.495	0.480	0.510	2,380,000	1,172,400	0.4926	0.393	0.393	0.397	0.385	0.409	2,969,825	0.3948	10.11%
1997-10-28	0	0.445	0.465	0.470	0.445	0.490	2,714,000	1,249,650	0.4604	0.357	0.373	0.377	0.357	0.393	3,386,599	0.3690	-19.09%
1997-10-27	0	0.550	0.540	0.550	0.430	0.580	1,956,000	1,037,840	0.5306	0.441	0.433	0.441	0.345	0.465	2,440,747	0.4252	17.02%
1997-10-24	0	0.470	0.460	0.470	0.390	0.480	2,900,000	1,317,500	0.4543	0.377	0.369	0.377	0.313	0.385	3,618,695	0.3641	-2.08%
1997-10-23	0	0.480	0.470	0.480	0.380	0.500	2,570,000	1,107,200	0.4308	0.385	0.377	0.385	0.305	0.401	3,206,912	0.3453	-17.24%
1997-10-22	0	0.580	0.570	0.580	0.580	0.630	1,466,000	886,580	0.6048	0.465	0.457	0.465	0.465	0.505	1,829,313	0.4847	-7.94%
1997-10-21	0	0.630	0.620	0.660	0.630	0.670	1,380,000	893,300	0.6473	0.505	0.497	0.529	0.505	0.537	1,722,000	0.5188	-10.00%
1997-10-20	0	0.700	0.680	0.750	0.680	0.790	574,000	412,500	0.7186	0.561	0.545	0.601	0.545	0.633	716,252	0.5759	-11.39%
1997-10-17	0	0.790	0.780	0.820	0.700	0.820	1,700,000	1,286,700	0.7569	0.633	0.625	0.657	0.561	0.657	2,121,304	0.6066	11.27%
1997-10-16	0	0.710	0.710	0.720	0.690	0.730	1,490,000	1,065,000	0.7148	0.569	0.569	0.577	0.553	0.585	1,859,260	0.5728	-2.74%
1997-10-15	0	0.730	0.720	0.740	0.700	0.820	3,030,000	2,281,120	0.7528	0.585	0.577	0.593	0.561	0.657	3,780,912	0.6033	-14.12%
1997-10-14	0	0.850	0.850	0.930	0.840	0.900	990,000	854,800	0.8634	0.681	0.681	0.745	0.673	0.721	1,235,348	0.6920	0.00%
1997-10-13	0	0.850	0.850	0.860	0.840	0.900	1,228,000	1,045,340	0.8513	0.681	0.681	0.689	0.673	0.721	1,532,330	0.6822	-12.37%
1997-10-09	0	0.970	0.970	0.990	0.900	0.970	2,106,000	1,948,740	0.9253	0.777	0.777	0.793	0.721	0.777	2,627,921	0.7416	-6.73%
1997-10-08	0	1.040	1.040	1.080	1.040	1.100	316,000	335,940	1.0631	0.833	0.833	0.866	0.833	0.882	394,313	0.8520	-6.31%
1997-10-07	0	1.110	1.110	1.120	1.090	1.120	924,000	1,024,700	1.1090	0.890	0.890	0.898	0.874	0.898	1,152,991	0.8887	-1.77%
1997-10-06	0	1.130	1.110	1.140	1.080	1.200	856,000	977,560	1.1420	0.906	0.890	0.914	0.866	0.962	1,068,139	0.9152	-5.83%
1997-10-03	0	1.200	1.170	1.200	1.200	1.220	920,000	1,119,600	1.2170	0.962	0.938	0.962	0.962	0.978	1,148,000	0.9753	-1.64%
1997-09-30	0	1.220	1.210	1.220	1.210	1.270	850,000	1,048,000	1.2329	0.978	0.970	0.978	0.970	1.018	1,060,652	0.9881	-2.40%
1997-09-29	0	1.250	1.250	1.260	1.240	1.290	1,519,000	1,920,320	1.2642	1.002	1.002	1.010	0.994	1.034	1,895,447	1.0131	-4.58%
1997-09-26	0	1.310	1.300	1.310	1.310	1.440	1,428,000	1,914,540	1.3407	1.050	1.042	1.050	1.050	1.154	1,781,895	1.0744	-5.07%
1997-09-25	0	1.380	1.380	-	1.200	1.380	1,710,306	2,176,367	1.2725	1.106	1.106	-	0.962	1.106	2,134,164	1.0198	15.00%
1997-09-24	0	1.200	1.200	1.220	1.170	1.320	1,090,000	1,362,420	1.2499	0.962	0.962	0.978	0.938	1.058	1,360,130	1.0017	-6.25%
1997-09-23	0	1.280	1.270	1.280	1.270	1.340	1,268,000	1,650,020	1.3013	1.026	1.018	1.026	1.018	1.074	1,582,243	1.0428	-4.48%
1997-09-22	0	1.340	1.340	1.360	1.320	1.410	1,400,000	1,921,080	1.3722	1.074	1.074	1.090	1.058	1.130	1,746,956	1.0997	-7.59%
1997-09-19	0	1.450	1.450	1.470	1.450	1.490	866,000	1,261,200	1.4564	1.162	1.162	1.178	1.162	1.194	1,080,617	1.1671	-2.68%
1997-09-18	0	1.490	1.450	1.490	1.450	1.500	860,000	1,255,700	1.4601	1.194	1.162	1.194	1.162	1.202	1,073,130	1.1701	-0.67%
1997-09-16	0	1.500	1.500	1.510	1.490	1.570	964,000	1,481,160	1.5365	1.202	1.202	1.210	1.194	1.258	1,202,904	1.2313	-3.85%
1997-09-15	0	1.560	1.550	1.560	1.540	1.590	1,661,000	2,586,120	1.5570	1.250	1.242	1.250	1.234	1.274	2,072,639	1.2477	3.31%
1997-09-12	0	1.510	1.520	1.530	1.420	1.590	1,984,000	3,022,580	1.5235	1.210	1.218	1.226	1.138	1.274	2,475,686	1.2209	3.42%
1997-09-11	0	1.460	1.460	1.480	1.440	1.510	1,666,000	2,446,840	1.4687	1.170	1.170	1.186	1.154	1.210	2,078,878	1.1770	-4.58%
1997-09-10	0	1.530	1.530	1.570	1.530	1.650	2,904,000	4,621,920	1.5916	1.226	1.226	1.258	1.226	1.322	3,623,686	1.2755	-3.77%
1997-09-09	0	1.590	1.580	1.590	1.400	1.640	5,728,000	8,776,560	1.5322	1.274	1.266	1.274	1.122	1.314	7,147,546	1.2279	17.78%
1997-09-08	0	1.350	1.350	1.360	1.340	1.380	2,550,000	3,475,000	1.3627	1.082	1.082	1.090	1.074	1.106	3,181,956	1.0921	1.50%
1997-09-05	0	1.330	1.320	1.330	1.310	1.400	3,402,000	4,563,980	1.3416	1.066	1.058	1.066	1.050	1.122	4,245,103	1.0751	-4.32%
1997-09-04	0	1.390	1.380	1.390	1.350	1.600	4,852,000	6,910,140	1.4242	1.114	1.106	1.114	1.082	1.282	6,054,451	1.1413	-11.46%
1997-09-03	0	1.570	1.560	1.570	1.440	1.710	7,072,000	11,196,520	1.5832	1.258	1.250	1.258	1.154	1.370	8,824,624	1.2688	17.16%
1997-09-02	0	1.340	1.310	1.340	1.020	1.840	6,502,000	8,885,440	1.3666	1.074	1.050	1.074	0.817	1.475	8,113,363	1.0952	-24.29%
1997-09-01	0	1.770	1.750	1.760	1.760	2.100	6,774,000	13,009,000	1.9204	1.418	1.402	1.410	1.410	1.683	8,452,772	1.5390	-11.06%
1997-08-29	0	1.990	1.980	1.990	2.000	2.175	9,794,000	20,437,175	2.0867	1.595	1.587	1.595	1.603	1.743	12,221,206	1.6723	-10.56%
1997-08-28	0	2.225	2.200	2.250	2.200	2.750	55,950,182	136,027,028	2.4312	1.783	1.763	1.803	1.763	2.204	69,816,080	1.9484	-1.11%
1997-08-27	1	2.250	-	-	-	-	0	0	-	1.803	-	-	-	-	0	-	0.00%
1997-08-26	1	2.250	-	-	-	-	0	0	-	1.803	-	-	-	-	0	-	0.00%
1997-08-25	0	2.250	2.250	2.275	1.990	2.425	42,061,656	93,806,646	2.2302	1.803	1.803	1.823	1.595	1.943	52,485,619	1.7873	13.64%
1997-08-22	0	1.980	1.970	1.980	1.920	2.000	8,058,000	15,842,740	1.9661	1.587	1.579	1.587	1.539	1.603	10,054,980	1.5756	2.59%
1997-08-21	0	1.930	1.930	1.950	1.930	2.100	15,844,000	31,742,640	2.0034	1.547	1.547	1.563	1.547	1.683	19,770,552	1.6056	-0.52%
1997-08-20	0	1.940	1.920	1.940	1.750	1.960	5,880,000	10,522,780	1.7896	1.555	1.539	1.555	1.402	1.571	7,337,216	1.4342	8.99%
1997-08-19	0	1.780	1.780	1.790	1.720	1.880	5,520,000	9,853,560	1.7851	1.426	1.426	1.434	1.378	1.507	6,887,998	1.4305	-7.77%
1997-08-15	0	1.930	1.930	1.940	1.900	2.000	6,051,400	11,909,810	1.9681	1.547	1.547	1.555	1.523	1.603	7,551,093	1.5772	-2.53%
1997-08-14	0	1.980	1.970	1.990	1.970	2.075	7,062,391	14,137,615	2.0018	1.587	1.579	1.595	1.579	1.663	8,812,634	1.6042	0.51%
1997-08-13	0	1.970	-	1.960	1.960	2.050	7,210,400	14,449,370	2.0040	1.579	-	1.571	1.571	1.643	8,997,323	1.6060	-3.90%
1997-08-12	0	2.050	2.025	2.050	2.025	2.200	12,819,800	26,650,264	2.0788	1.643	1.623	1.643	1.623	1.763	15,996,877	1.6660	-3.53%
1997-08-11	0	2.125	2.100	2.125	2.025	2.225	15,483,377	33,312,627	2.1515	1.703	1.683	1.703	1.623	1.783	19,320,557	1.7242	2.41%
1997-08-08	0	2.075	2.075	2.100	1.910	2.175	12,344,319	25,309,686	2.0503	1.663	1.663	1.683	1.531	1.743	15,403,560	1.6431	3.75%
1997-08-07	0	2.000	2.000	2.025	1.980	2.125	12,153,238	24,499,882	2.0159	1.603	1.603	1.623	1.587	1.703	15,165,124	1.6155	-1.23%
1997-08-06	0	2.025	2.000	2.025	1.990	2.275	25,216,530	53,162,813	2.1083	1.623	1.603	1.623	1.595	1.823	31,465,836	1.6895	-6.90%
1997-08-05	0	2.175	2.150	2.175	2.000	2.325	33,524,483	72,186,274	2.1532	1.743	1.723	1.743	1.603	1.863	41,832,714	1.7256	9.30%
1997-08-04	0	1.990	1.980	1.990	1.820	2.000	14,495,608	28,073,029	1.9367	1.595	1.587	1.595	1.459	1.603	18,087,994	1.5520	10.56%
1997-08-01	0	1.800	1.800	1.810	1.800	1.860	3,942,000	7,166,320	1.8179	1.443	1.443	1.451	1.443	1.491	4,918,929	1.4569	-3.23%
1997-07-31	0	1.860	1.850	1.860	1.810	1.890	6,841,800	12,706,636	1.8572	1.491	1.483	1.491	1.451	1.515	8,537,374	1.4884	2.76%
1997-07-30	0	1.810	1.810	1.830	1.810	1.850	2,355,000	4,294,660	1.8236	1.451	1.451	1.467	1.451	1.483	2,938,630	1.4614	-1.63%
1997-07-29	0	1.840	1.840	1.860	1.770	1.860	5,628,337	10,212,876	1.8145	1.475	1.475	1.491	1.418	1.491	7,023,184	1.4542	3.95%
1997-07-28	0	1.770	1.770	1.790	1.760	1.870	5,352,000	9,723,370	1.8168	1.418	1.418	1.434	1.410	1.499	6,678,364	1.4560	-3.28%
1997-07-25	0	1.830	1.830	1.840	1.830	1.880	3,463,400	6,389,858	1.8450	1.467	1.467	1.475	1.467	1.507	4,321,720	1.4785	-0.54%
1997-07-24	0	1.840	1.840	1.850	1.810	1.920	4,444,000	8,311,920	1.8704	1.475	1.475	1.483	1.451	1.539	5,545,338	1.4989	0.00%
1997-07-23	0	1.840	1.830	1.850	1.800	2.000	4,586,000	8,668,380	1.8902	1.475	1.467	1.483	1.443	1.603	5,722,529	1.5148	-6.12%
1997-07-22	0	1.960	1.950	1.960	1.930	2.150	11,109,400	22,487,032	2.0241	1.571	1.563	1.571	1.547	1.723	13,862,596	1.6221	2.08%
1997-07-21	0	1.920	1.920	1.960	1.900	2.475	40,157,865	88,771,884	2.2106	1.539	1.539	1.571	1.523	1.983	50,110,020	1.7715	1.59%
1997-07-18	1	1.890	1.870	1.890	1.380	1.900	14,081,199	24,394,158	1.7324	1.515	1.499	1.515	1.106	1.523	17,570,883	1.3883	37.96%
1997-07-17	0	1.370	1.340	1.380	1.340	1.390	306,000	418,660	1.3682	1.098	1.074	1.106	1.074	1.114	381,835	1.0964	-1.44%
1997-07-16	0	1.390	1.360	1.400	1.340	1.400	615,200	837,996	1.3622	1.114	1.090	1.122	1.074	1.122	767,662	1.0916	-0.71%
1997-07-15	0	1.400	-	1.400	-	-	0	0	-	1.122	-	1.122	-	-	0	-	-0.71%
1997-07-14	0	1.410	1.400	1.410	1.380	1.410	386,000	536,080	1.3888	1.130	1.122	1.130	1.106	1.130	481,661	1.1130	0.71%
1997-07-11	0	1.400	1.440	1.450	1.400	1.490	162,400	234,096	1.4415	1.122	1.154	1.162	1.122	1.194	202,647	1.1552	-6.04%
1997-07-10	0	1.490	1.380	1.490	1.420	1.490	290,000	416,100	1.4348	1.194	1.106	1.194	1.138	1.194	361,869	1.1499	7.97%
1997-07-09	0	1.380	1.380	1.430	1.380	1.450	494,000	701,860	1.4208	1.106	1.106	1.146	1.106	1.162	616,426	1.1386	-4.17%
1997-07-08	0	1.440	-	1.440	1.400	1.440	294,000	421,760	1.4346	1.154	-	1.154	1.122	1.154	366,861	1.1496	0.00%
1997-07-07	0	1.440	1.400	1.440	1.440	1.440	6,000	8,640	1.4400	1.154	1.122	1.154	1.154	1.154	7,487	1.1540	-0.69%
1997-07-04	0	1.450	-	1.450	1.470	1.470	20,000	29,400	1.4700	1.162	-	1.162	1.178	1.178	24,957	1.1780	0.69%
1997-07-03	0	1.440	1.420	1.450	1.440	1.490	950,000	1,385,460	1.4584	1.154	1.138	1.162	1.154	1.194	1,185,435	1.1687	-1.00%
1997-06-27	0	1.600	1.600	1.610	1.590	1.610	743,919	1,193,617	1.6045	1.166	1.166	1.173	1.158	1.173	1,021,109	1.1689	-0.62%
1997-06-26	0	1.610	1.600	1.610	1.590	1.610	698,000	1,118,400	1.6023	1.173	1.166	1.173	1.158	1.173	958,081	1.1673	0.00%
1997-06-25	0	1.610	1.590	1.610	1.570	1.610	556,000	883,620	1.5892	1.173	1.158	1.173	1.144	1.173	763,170	1.1578	0.62%
1997-06-24	0	1.600	1.590	1.610	1.590	1.650	388,000	624,360	1.6092	1.166	1.158	1.173	1.158	1.202	532,572	1.1723	-0.62%
1997-06-23	0	1.610	1.570	1.660	1.610	1.720	1,466,000	2,449,400	1.6708	1.173	1.144	1.209	1.173	1.253	2,012,244	1.2172	-2.42%
1997-06-20	0	1.650	1.640	1.650	1.590	1.650	1,331,000	2,169,260	1.6298	1.202	1.195	1.202	1.158	1.202	1,826,942	1.1874	4.43%
1997-06-19	0	1.580	1.560	1.580	1.530	1.580	870,000	1,350,500	1.5523	1.151	1.137	1.151	1.115	1.151	1,194,169	1.1309	3.27%
1997-06-18	0	1.530	1.530	1.540	1.470	1.550	1,364,000	2,072,980	1.5198	1.115	1.115	1.122	1.071	1.129	1,872,238	1.1072	0.00%
1997-06-17	0	1.530	1.520	1.530	1.480	1.530	1,254,000	1,875,580	1.4957	1.115	1.107	1.115	1.078	1.115	1,721,251	1.0897	4.79%
1997-06-16	0	1.460	1.460	1.500	1.450	1.560	848,000	1,287,780	1.5186	1.064	1.064	1.093	1.056	1.137	1,163,972	1.1064	1.39%
1997-06-13	0	1.440	1.420	1.450	1.400	1.460	188,000	266,400	1.4170	1.049	1.035	1.056	1.020	1.064	258,050	1.0324	-1.37%
1997-06-12	0	1.460	-	1.460	1.440	1.480	60,000	87,600	1.4600	1.064	-	1.064	1.049	1.078	82,357	1.0637	-2.67%
1997-06-11	0	1.500	1.450	1.500	1.450	1.520	294,000	436,580	1.4850	1.093	1.056	1.093	1.056	1.107	403,547	1.0819	-0.66%
1997-06-10	0	1.510	1.490	1.520	1.480	1.560	464,000	701,040	1.5109	1.100	1.086	1.107	1.078	1.137	636,890	1.1007	-3.21%
1997-06-06	0	1.560	1.540	1.560	1.560	1.560	20,000	31,200	1.5600	1.137	1.122	1.137	1.137	1.137	27,452	1.1365	1.30%
1997-06-05	0	1.540	1.460	1.570	1.540	1.560	90,000	139,600	1.5511	1.122	1.064	1.144	1.122	1.137	123,535	1.1300	-1.91%
1997-06-04	0	1.570	1.570	1.580	1.540	1.580	1,332,242	2,070,321	1.5540	1.144	1.144	1.151	1.122	1.151	1,828,647	1.1322	1.95%
1997-06-03	0	1.540	1.540	1.560	1.520	1.560	446,000	691,280	1.5500	1.122	1.122	1.137	1.107	1.137	612,183	1.1292	2.67%
1997-06-02	0	1.500	1.500	1.560	1.500	1.560	82,000	127,800	1.5585	1.093	1.093	1.137	1.093	1.137	112,554	1.1355	-3.85%
1997-05-30	0	1.560	1.480	1.590	1.560	1.570	174,000	272,760	1.5676	1.137	1.078	1.158	1.137	1.144	238,834	1.1420	0.00%
1997-05-29	0	1.560	1.560	1.590	1.560	1.590	398,000	629,280	1.5811	1.137	1.137	1.158	1.137	1.158	546,298	1.1519	-1.89%
1997-05-28	0	1.590	1.570	1.590	1.590	1.600	258,000	411,380	1.5945	1.158	1.144	1.158	1.158	1.166	354,133	1.1617	0.00%
1997-05-27	0	1.590	1.590	1.610	1.590	1.630	728,000	1,170,180	1.6074	1.158	1.158	1.173	1.158	1.188	999,259	1.1710	0.00%
1997-05-26	0	1.590	1.590	1.610	1.590	1.620	1,390,000	2,231,820	1.6056	1.158	1.158	1.173	1.158	1.180	1,907,926	1.1698	-1.24%
1997-05-23	0	1.610	1.600	1.620	1.580	1.620	708,000	1,134,040	1.6018	1.173	1.166	1.180	1.151	1.180	971,807	1.1669	1.90%
1997-05-22	0	1.580	1.580	1.590	1.580	1.600	130,000	206,000	1.5846	1.151	1.151	1.158	1.151	1.166	178,439	1.1545	1.28%
1997-05-21	0	1.560	1.550	1.610	1.560	1.620	960,000	1,525,300	1.5889	1.137	1.129	1.173	1.137	1.180	1,317,704	1.1575	-3.70%
1997-05-20	0	1.620	1.550	1.620	1.500	1.620	1,314,875	2,030,329	1.5441	1.180	1.129	1.180	1.093	1.180	1,804,808	1.1250	2.53%
1997-05-19	0	1.580	1.580	1.610	1.580	1.640	362,000	585,960	1.6187	1.151	1.151	1.173	1.151	1.195	496,884	1.1793	-3.07%
1997-05-16	0	1.630	1.620	1.640	1.620	1.650	378,000	619,400	1.6386	1.188	1.180	1.195	1.180	1.202	518,846	1.1938	0.00%
1997-05-15	0	1.630	1.630	1.650	1.630	1.690	1,328,000	2,207,440	1.6622	1.188	1.188	1.202	1.188	1.231	1,822,824	1.2110	-4.68%
1997-05-14	0	1.710	1.700	1.730	1.700	1.760	2,648,000	4,578,320	1.7290	1.246	1.239	1.260	1.239	1.282	3,634,667	1.2596	0.59%
1997-05-13	0	1.700	1.680	1.720	1.680	1.840	2,446,000	4,319,140	1.7658	1.239	1.224	1.253	1.224	1.341	3,357,400	1.2865	-6.59%
1997-05-12	0	1.820	1.820	1.830	1.810	1.940	3,048,000	5,634,040	1.8484	1.326	1.326	1.333	1.319	1.413	4,183,710	1.3467	-4.21%
1997-05-09	0	1.900	1.900	1.910	1.870	1.950	2,730,000	5,252,580	1.9240	1.384	1.384	1.392	1.362	1.421	3,747,221	1.4017	1.60%
1997-05-08	0	1.870	1.870	1.890	1.810	1.940	6,270,750	11,871,733	1.8932	1.362	1.362	1.377	1.319	1.413	8,607,284	1.3793	5.65%
1997-05-07	0	1.770	1.770	1.780	1.670	1.820	4,640,000	8,184,780	1.7640	1.290	1.290	1.297	1.217	1.326	6,368,903	1.2851	7.27%
1997-05-06	0	1.650	1.650	1.660	1.640	1.670	2,140,750	3,550,640	1.6586	1.202	1.202	1.209	1.195	1.217	2,938,411	1.2084	-0.60%
1997-05-05	0	1.660	1.650	1.660	1.630	1.660	3,552,000	5,852,740	1.6477	1.209	1.202	1.209	1.188	1.209	4,875,505	1.2004	0.61%
1997-05-02	0	1.650	1.640	1.650	1.650	1.690	2,240,000	3,740,600	1.6699	1.202	1.195	1.202	1.202	1.231	3,074,643	1.2166	-1.20%
1997-05-01	0	1.670	1.650	1.670	1.650	1.670	1,378,000	2,285,220	1.6584	1.217	1.202	1.217	1.202	1.217	1,891,454	1.2082	1.83%
1997-04-30	0	1.640	1.640	1.650	1.640	1.660	1,250,000	2,054,100	1.6433	1.195	1.195	1.202	1.195	1.209	1,715,760	1.1972	-0.61%
1997-04-29	0	1.650	1.640	1.660	1.640	1.660	4,476,000	7,349,320	1.6419	1.202	1.195	1.209	1.195	1.209	6,143,795	1.1962	-0.60%
1997-04-28	0	1.660	1.650	1.660	1.620	1.720	3,894,000	6,433,620	1.6522	1.209	1.202	1.209	1.180	1.253	5,344,937	1.2037	-1.78%
1997-04-25	0	1.690	1.680	1.690	1.610	1.700	13,176,000	21,956,180	1.6664	1.231	1.224	1.231	1.173	1.239	18,085,488	1.2140	4.97%
1997-04-24	0	1.610	1.600	1.610	1.580	1.640	7,594,000	12,140,660	1.5987	1.173	1.166	1.173	1.151	1.195	10,423,588	1.1647	3.21%
1997-04-23	0	1.560	1.560	1.570	1.470	1.580	14,292,865	21,867,456	1.5300	1.137	1.137	1.144	1.071	1.151	19,618,506	1.1146	6.85%
1997-04-22	0	1.460	1.450	1.460	1.440	1.460	612,000	889,720	1.4538	1.064	1.056	1.064	1.049	1.064	840,036	1.0591	-0.68%
1997-04-21	0	1.470	1.460	1.470	1.460	1.490	1,984,138	2,923,156	1.4733	1.071	1.064	1.071	1.064	1.086	2,723,444	1.0733	0.68%
1997-04-18	0	1.460	1.450	1.470	1.430	1.480	2,492,058	3,616,275	1.4511	1.064	1.056	1.071	1.042	1.078	3,420,620	1.0572	3.55%
1997-04-17	0	1.410	1.400	1.430	1.410	1.460	1,774,000	2,526,880	1.4244	1.027	1.020	1.042	1.027	1.064	2,435,007	1.0377	0.00%
1997-04-16	0	1.410	1.400	1.420	1.400	1.420	1,180,000	1,669,700	1.4150	1.027	1.020	1.035	1.020	1.035	1,619,678	1.0309	0.00%
1997-04-15	0	1.410	1.400	1.410	1.400	1.470	4,416,000	6,307,420	1.4283	1.027	1.020	1.027	1.020	1.071	6,061,439	1.0406	-2.08%
1997-04-14	0	1.440	1.430	1.450	1.410	1.510	5,740,000	8,340,120	1.4530	1.049	1.042	1.056	1.027	1.100	7,878,772	1.0586	-2.04%
1997-04-11	0	1.470	1.470	1.480	1.380	1.470	9,018,000	12,745,140	1.4133	1.071	1.071	1.078	1.005	1.071	12,378,182	1.0296	7.30%
1997-04-10	0	1.370	1.360	1.380	1.350	1.380	3,190,000	4,363,780	1.3680	0.998	0.991	1.005	0.984	1.005	4,378,621	0.9966	2.24%
1997-04-09	0	1.340	1.330	1.350	1.260	1.360	12,394,000	16,338,860	1.3183	0.976	0.969	0.984	0.918	0.991	17,012,108	0.9604	8.06%
1997-04-08	0	1.240	1.230	1.240	1.170	1.240	1,127,730	1,358,910	1.2050	0.903	0.896	0.903	0.852	0.903	1,547,932	0.8779	4.20%
1997-04-07	0	1.190	1.190	1.200	1.180	1.230	590,000	705,420	1.1956	0.867	0.867	0.874	0.860	0.896	809,839	0.8711	-3.25%
1997-04-04	0	1.230	1.200	1.240	1.170	1.230	1,180,000	1,398,600	1.1853	0.896	0.874	0.903	0.852	0.896	1,619,678	0.8635	3.36%
1997-04-03	0	1.190	1.170	1.190	-	-	0	0	-	0.867	0.852	0.867	-	-	0	-	-0.83%
1997-04-02	0	1.200	1.160	1.200	-	-	0	0	-	0.874	0.845	0.874	-	-	0	-	0.00%
1997-04-01	0	1.200	1.170	1.200	1.150	1.200	230,000	270,300	1.1752	0.874	0.852	0.874	0.838	0.874	315,700	0.8562	-0.83%
1997-03-27	0	1.210	1.210	1.220	1.210	1.210	390,000	471,900	1.2100	0.882	0.882	0.889	0.882	0.882	535,317	0.8815	0.00%
1997-03-26	0	1.210	1.200	1.210	1.210	1.220	180,000	218,200	1.2122	0.882	0.874	0.882	0.882	0.889	247,070	0.8832	0.83%
1997-03-25	0	1.200	1.200	1.210	1.200	1.210	220,000	265,300	1.2059	0.874	0.874	0.882	0.874	0.882	301,974	0.8786	-0.83%
1997-03-24	0	1.210	1.200	1.210	1.200	1.210	684,000	822,980	1.2032	0.882	0.874	0.882	0.874	0.882	938,864	0.8766	1.68%
1997-03-21	0	1.190	1.180	1.190	1.170	1.190	604,000	712,860	1.1802	0.867	0.860	0.867	0.852	0.867	829,055	0.8598	0.00%
1997-03-20	0	1.190	1.180	1.200	1.170	1.210	2,257,427	2,670,561	1.1830	0.867	0.860	0.874	0.852	0.882	3,098,563	0.8619	-1.65%
1997-03-19	0	1.210	1.200	1.210	1.200	1.220	470,000	566,800	1.2060	0.882	0.874	0.882	0.874	0.889	645,126	0.8786	-0.82%
1997-03-18	0	1.220	1.200	1.230	1.200	1.220	554,000	673,060	1.2149	0.889	0.874	0.896	0.874	0.889	760,425	0.8851	0.00%
1997-03-17	0	1.220	1.210	1.220	1.220	1.240	240,000	294,200	1.2258	0.889	0.882	0.889	0.889	0.903	329,426	0.8931	-1.61%
1997-03-14	0	1.240	1.210	1.250	1.180	1.240	948,000	1,151,920	1.2151	0.903	0.882	0.911	0.860	0.903	1,301,233	0.8853	2.48%
1997-03-13	0	1.210	1.210	1.230	1.200	1.230	610,000	741,500	1.2156	0.882	0.882	0.896	0.874	0.896	837,291	0.8856	-1.63%
1997-03-12	0	1.230	1.230	1.240	1.230	1.240	270,000	332,700	1.2322	0.896	0.896	0.903	0.896	0.903	370,604	0.8977	-1.60%
1997-03-11	0	1.250	1.230	1.250	1.220	1.250	2,232,000	2,768,940	1.2406	0.911	0.896	0.911	0.889	0.911	3,063,662	0.9038	0.00%
1997-03-10	0	1.250	1.250	1.260	1.220	1.260	1,316,000	1,636,980	1.2439	0.911	0.911	0.918	0.889	0.918	1,806,353	0.9062	1.63%
1997-03-07	0	1.230	1.220	1.230	1.200	1.230	743,233	911,603	1.2265	0.896	0.889	0.896	0.874	0.896	1,020,168	0.8936	0.82%
1997-03-06	0	1.220	1.210	1.240	1.200	1.240	2,015,000	2,467,240	1.2244	0.889	0.882	0.903	0.874	0.903	2,765,806	0.8921	-2.40%
1997-03-05	0	1.250	1.240	1.250	1.240	1.270	2,380,000	2,990,640	1.2566	0.911	0.903	0.911	0.903	0.925	3,266,808	0.9155	-0.79%
1997-03-04	0	1.260	1.260	1.270	1.230	1.280	6,098,190	7,640,432	1.2529	0.918	0.918	0.925	0.896	0.933	8,370,427	0.9128	5.00%
1997-03-03	0	1.200	1.190	1.200	1.140	1.230	9,810,000	11,753,000	1.1981	0.874	0.867	0.874	0.831	0.896	13,465,288	0.8728	7.14%
1997-02-28	0	1.120	1.120	1.130	1.120	1.140	614,000	691,880	1.1268	0.816	0.816	0.823	0.816	0.831	842,782	0.8209	-0.88%
1997-02-27	0	1.130	1.120	1.130	1.110	1.140	1,770,000	2,003,300	1.1318	0.823	0.816	0.823	0.809	0.831	2,429,517	0.8246	0.00%
1997-02-26	0	1.130	1.120	1.140	1.110	1.130	630,000	706,700	1.1217	0.823	0.816	0.831	0.809	0.823	864,743	0.8172	1.80%
1997-02-25	0	1.110	1.100	1.120	1.110	1.130	480,000	534,400	1.1133	0.809	0.801	0.816	0.809	0.823	658,852	0.8111	0.00%
1997-02-24	0	1.110	1.110	1.130	1.110	1.120	380,000	422,600	1.1121	0.809	0.809	0.823	0.809	0.816	521,591	0.8102	-0.89%
1997-02-21	0	1.120	1.120	1.130	1.110	1.120	440,000	490,900	1.1157	0.816	0.816	0.823	0.809	0.816	603,948	0.8128	0.90%
1997-02-20	0	1.110	1.110	1.120	1.090	1.110	380,000	419,800	1.1047	0.809	0.809	0.816	0.794	0.809	521,591	0.8048	0.00%
1997-02-19	0	1.110	1.100	1.110	1.090	1.110	1,054,000	1,157,900	1.0986	0.809	0.801	0.809	0.794	0.809	1,446,729	0.8004	0.91%
1997-02-18	0	1.100	1.080	1.110	1.070	1.130	3,338,000	3,679,720	1.1024	0.801	0.787	0.809	0.780	0.823	4,581,767	0.8031	-5.17%
1997-02-17	0	1.160	1.150	1.160	1.120	1.170	1,854,000	2,132,840	1.1504	0.845	0.838	0.845	0.816	0.852	2,544,816	0.8381	3.57%
1997-02-14	0	1.120	1.120	1.130	1.100	1.130	1,326,000	1,482,760	1.1182	0.816	0.816	0.823	0.801	0.823	1,820,079	0.8147	-0.88%
1997-02-13	0	1.130	1.110	1.130	1.110	1.130	870,000	979,600	1.1260	0.823	0.809	0.823	0.809	0.823	1,194,169	0.8203	-0.88%
1997-02-12	0	1.140	1.140	1.150	1.130	1.140	762,000	866,240	1.1368	0.831	0.831	0.838	0.823	0.831	1,045,928	0.8282	0.00%
1997-02-11	0	1.140	1.140	1.150	1.140	1.170	1,600,000	1,841,100	1.1507	0.831	0.831	0.838	0.831	0.852	2,196,173	0.8383	-1.72%
1997-02-10	0	1.160	1.150	1.160	1.140	1.160	1,326,000	1,526,400	1.1511	0.845	0.838	0.845	0.831	0.845	1,820,079	0.8386	3.57%
1997-02-05	0	1.120	1.120	1.130	1.110	1.120	630,000	704,260	1.1179	0.816	0.816	0.823	0.809	0.816	864,743	0.8144	0.90%
1997-02-04	0	1.110	1.110	1.120	1.100	1.110	1,110,000	1,224,500	1.1032	0.809	0.809	0.816	0.801	0.809	1,523,595	0.8037	0.91%
1997-02-03	0	1.100	1.090	1.110	1.090	1.110	1,643,000	1,804,820	1.0985	0.801	0.794	0.809	0.794	0.809	2,255,196	0.8003	0.92%
1997-01-31	0	1.090	1.090	1.100	1.080	1.110	1,814,000	1,987,980	1.0959	0.794	0.794	0.801	0.787	0.809	2,489,912	0.7984	-1.80%
1997-01-30	0	1.110	1.110	1.120	1.110	1.110	464,000	515,040	1.1100	0.809	0.809	0.816	0.809	0.809	636,890	0.8087	0.91%
1997-01-29	0	1.100	1.100	1.120	1.080	1.110	2,710,000	2,972,400	1.0968	0.801	0.801	0.816	0.787	0.809	3,719,769	0.7991	0.92%
1997-01-28	0	1.090	1.090	1.100	1.090	1.110	1,622,000	1,780,080	1.0975	0.794	0.794	0.801	0.794	0.809	2,226,371	0.7995	-0.91%
1997-01-27	0	1.100	1.100	1.120	1.090	1.120	828,000	911,400	1.1007	0.801	0.801	0.816	0.794	0.816	1,136,520	0.8019	-1.79%
1997-01-24	0	1.120	1.110	1.120	1.100	1.150	2,810,000	3,148,260	1.1204	0.816	0.809	0.816	0.801	0.838	3,857,030	0.8162	-1.75%
1997-01-23	0	1.140	1.140	1.150	1.140	1.180	19,814,000	22,968,860	1.1592	0.831	0.831	0.838	0.831	0.860	27,196,862	0.8445	3.64%
1997-01-22	0	1.100	1.090	1.100	1.090	1.130	3,204,000	3,552,180	1.1087	0.801	0.794	0.801	0.794	0.823	4,397,837	0.8077	0.92%
1997-01-21	0	1.090	1.080	1.100	1.080	1.120	3,764,000	4,121,520	1.0950	0.794	0.787	0.801	0.787	0.816	5,166,498	0.7977	-1.80%
1997-01-20	0	1.110	1.100	1.110	1.050	1.140	8,713,379	9,501,380	1.0904	0.809	0.801	0.809	0.765	0.831	11,960,057	0.7944	7.77%
1997-01-17	0	1.030	1.030	1.040	1.020	1.060	3,794,000	3,918,020	1.0327	0.750	0.750	0.758	0.743	0.772	5,207,676	0.7524	-0.96%
1997-01-16	0	1.040	1.040	1.050	1.000	1.070	5,758,000	6,043,740	1.0496	0.758	0.758	0.765	0.729	0.780	7,903,479	0.7647	2.97%
1997-01-15	0	1.010	1.000	1.010	1.000	1.110	8,458,000	8,884,160	1.0504	0.736	0.729	0.736	0.729	0.809	11,609,522	0.7652	-7.34%
1997-01-14	0	1.090	1.080	1.090	1.030	1.090	19,985,314	21,171,427	1.0593	0.794	0.787	0.794	0.750	0.794	27,432,009	0.7718	11.22%
1997-01-13	0	0.980	0.970	0.980	0.960	1.010	3,780,000	3,726,400	0.9858	0.714	0.707	0.714	0.699	0.736	5,188,460	0.7182	-1.01%
1997-01-10	0	0.990	0.980	0.990	0.890	1.010	7,744,000	7,481,160	0.9661	0.721	0.714	0.721	0.648	0.736	10,629,479	0.7038	16.47%
1997-01-09	0	0.850	0.850	0.880	0.850	0.870	879,286	754,142	0.8577	0.619	0.619	0.641	0.619	0.634	1,206,915	0.6249	1.19%
1997-01-08	0	0.840	0.840	0.850	0.840	0.850	382,000	321,380	0.8413	0.612	0.612	0.619	0.612	0.619	524,336	0.6129	-1.18%
1997-01-07	0	0.850	0.840	0.870	0.850	0.850	672,000	571,200	0.8500	0.619	0.612	0.634	0.619	0.619	922,393	0.6193	0.00%
1997-01-06	0	0.850	0.850	0.870	0.840	0.850	581,184	502,212	0.8641	0.619	0.619	0.634	0.612	0.619	797,738	0.6295	0.00%
1997-01-03	0	0.850	0.850	0.860	0.800	0.850	336,903	279,899	0.8308	0.619	0.619	0.627	0.583	0.619	462,436	0.6053	2.41%
1997-01-02	0	0.830	0.830	0.850	0.830	0.860	200,000	170,700	0.8535	0.605	0.605	0.619	0.605	0.627	274,522	0.6218	-3.49%
1996-12-31	0	0.860	0.850	0.870	0.860	0.860	100,000	86,000	0.8600	0.627	0.619	0.634	0.627	0.627	137,261	0.6265	-1.15%
1996-12-30	0	0.870	0.860	0.890	0.850	0.880	240,000	208,000	0.8667	0.634	0.627	0.648	0.619	0.641	329,426	0.6314	2.35%
1996-12-27	0	0.850	0.850	0.860	0.850	0.860	370,000	315,200	0.8519	0.619	0.619	0.627	0.619	0.627	507,865	0.6206	-1.16%
1996-12-24	0	0.860	0.840	0.860	0.860	0.860	320,000	279,200	0.8725	0.627	0.612	0.627	0.627	0.627	439,235	0.6357	1.18%
1996-12-23	0	0.850	0.850	0.860	0.840	0.850	220,000	186,500	0.8477	0.619	0.619	0.627	0.612	0.619	301,974	0.6176	1.19%
1996-12-20	0	0.840	0.840	0.860	0.840	0.840	170,000	142,800	0.8400	0.612	0.612	0.627	0.612	0.612	233,343	0.6120	-1.18%
1996-12-19	0	0.850	0.850	0.860	0.840	0.860	1,120,000	959,600	0.8568	0.619	0.619	0.627	0.612	0.627	1,537,321	0.6242	1.19%
1996-12-18	0	0.840	0.840	0.860	0.840	0.850	280,000	236,400	0.8443	0.612	0.612	0.627	0.612	0.619	384,330	0.6151	-1.18%
1996-12-17	0	0.850	0.840	0.860	0.810	0.850	548,000	459,200	0.8380	0.619	0.612	0.627	0.590	0.619	752,189	0.6105	1.19%
1996-12-16	0	0.840	0.840	0.860	0.840	0.860	644,000	547,660	0.8504	0.612	0.612	0.627	0.612	0.627	883,960	0.6196	-1.18%
1996-12-13	0	0.850	0.850	0.860	0.820	0.860	1,310,000	1,102,000	0.8412	0.619	0.619	0.627	0.597	0.627	1,798,117	0.6129	0.00%
1996-12-12	0	0.850	0.850	0.860	0.850	0.860	158,000	134,980	0.8543	0.619	0.619	0.627	0.619	0.627	216,872	0.6224	0.00%
1996-12-11	0	0.850	0.820	0.840	0.850	0.860	104,000	88,900	0.8548	0.619	0.597	0.612	0.619	0.627	142,751	0.6228	-1.16%
1996-12-10	0	0.860	0.850	0.860	0.800	0.870	1,100,000	935,600	0.8505	0.627	0.619	0.627	0.583	0.634	1,509,869	0.6197	-1.15%
1996-12-09	0	0.870	0.860	0.870	0.840	0.870	770,000	652,900	0.8479	0.634	0.627	0.634	0.612	0.634	1,056,908	0.6177	3.57%
1996-12-06	0	0.840	0.830	0.850	0.820	0.910	1,220,000	1,042,800	0.8548	0.612	0.605	0.619	0.597	0.663	1,674,582	0.6227	-7.69%
1996-12-05	0	0.910	0.910	0.920	0.910	0.930	688,000	631,360	0.9177	0.663	0.663	0.670	0.663	0.678	944,355	0.6686	0.00%
1996-12-04	0	0.910	0.910	0.930	0.910	0.970	3,321,770	3,119,293	0.9390	0.663	0.663	0.678	0.663	0.707	4,559,489	0.6841	-5.21%
1996-12-03	0	0.960	0.950	0.960	0.920	0.970	3,768,000	3,560,720	0.9450	0.699	0.692	0.699	0.670	0.707	5,171,988	0.6885	4.35%
1996-12-02	0	0.920	0.920	0.930	0.920	0.940	1,746,000	1,625,080	0.9307	0.670	0.670	0.678	0.670	0.685	2,396,574	0.6781	-2.13%
1996-11-29	0	0.940	0.930	0.940	0.920	0.960	2,232,000	2,096,540	0.9393	0.685	0.678	0.685	0.670	0.699	3,063,662	0.6843	-1.05%
1996-11-28	0	0.950	0.950	0.960	0.940	0.990	5,200,000	4,984,140	0.9585	0.692	0.692	0.699	0.685	0.721	7,137,564	0.6983	-4.04%
1996-11-27	0	0.990	0.990	1.000	0.970	1.050	8,344,278	8,339,104	0.9994	0.721	0.721	0.729	0.707	0.765	11,453,426	0.7281	-2.94%
1996-11-26	0	1.020	1.010	1.020	0.910	1.030	22,944,884	22,719,570	0.9902	0.743	0.736	0.743	0.663	0.750	31,494,340	0.7214	14.61%
1996-11-25	0	0.890	0.880	0.900	0.880	0.910	2,874,000	2,573,320	0.8954	0.648	0.641	0.656	0.641	0.663	3,944,876	0.6523	-2.20%
1996-11-22	0	0.910	0.910	0.920	0.910	0.930	1,508,000	1,381,940	0.9164	0.663	0.663	0.670	0.663	0.678	2,069,893	0.6676	-1.09%
1996-11-21	0	0.920	0.910	0.920	0.890	0.960	6,220,000	5,752,840	0.9249	0.670	0.663	0.670	0.648	0.699	8,537,624	0.6738	-3.16%
1996-11-20	0	0.950	0.950	0.960	0.870	0.960	13,082,766	12,006,240	0.9177	0.692	0.692	0.699	0.634	0.699	17,957,514	0.6686	11.76%
1996-11-19	0	0.850	0.840	0.850	0.850	0.880	2,320,000	2,007,100	0.8651	0.619	0.612	0.619	0.619	0.641	3,184,451	0.6303	1.19%
1996-11-18	0	0.840	0.830	0.840	0.830	0.860	1,230,864	1,039,374	0.8444	0.612	0.605	0.612	0.605	0.627	1,689,494	0.6152	-1.18%
1996-11-15	0	0.850	0.850	0.860	0.850	0.870	900,000	774,700	0.8608	0.619	0.619	0.627	0.619	0.634	1,235,348	0.6271	-1.16%
1996-11-14	0	0.860	0.850	0.860	0.850	0.870	650,000	562,000	0.8646	0.627	0.619	0.627	0.619	0.634	892,195	0.6299	0.00%
1996-11-13	0	0.860	0.850	0.860	0.850	0.890	3,030,000	2,634,900	0.8696	0.627	0.619	0.627	0.619	0.648	4,159,003	0.6335	1.18%
1996-11-12	0	0.850	0.840	0.860	0.850	0.870	900,000	773,500	0.8594	0.619	0.612	0.627	0.619	0.634	1,235,348	0.6261	-2.30%
1996-11-11	0	0.870	0.870	0.880	0.860	0.890	2,210,000	1,932,780	0.8746	0.634	0.634	0.641	0.627	0.648	3,033,464	0.6372	2.35%
1996-11-08	0	0.850	0.850	0.860	0.840	0.880	3,778,000	3,268,280	0.8651	0.619	0.619	0.627	0.612	0.641	5,185,714	0.6302	-5.56%
1996-11-07	0	0.900	0.890	0.900	0.860	0.910	5,440,000	4,844,480	0.8905	0.656	0.648	0.656	0.627	0.663	7,466,990	0.6488	-1.10%
1996-11-06	0	0.910	0.900	0.910	0.880	0.960	13,333,486	12,332,228	0.9249	0.663	0.656	0.663	0.641	0.699	18,301,654	0.6738	3.41%
1996-11-05	0	0.880	0.880	0.890	0.850	0.900	18,566,000	16,157,920	0.8703	0.641	0.641	0.648	0.619	0.656	25,483,847	0.6340	3.53%
1996-11-04	0	0.850	0.840	0.860	0.760	0.910	18,974,080	16,518,039	0.8706	0.619	0.612	0.627	0.554	0.663	26,043,981	0.6342	19.72%
1996-11-01	0	0.710	0.710	0.720	0.660	0.710	22,890,000	13,991,000	0.6112	0.517	0.517	0.525	0.481	0.517	31,419,006	0.4453	0.00%
1996-10-31	0	0.710	0.700	0.720	0.710	0.730	1,248,000	897,720	0.7193	0.517	0.510	0.525	0.517	0.532	1,713,015	0.5241	0.00%
1996-10-30	0	0.710	0.710	0.720	0.700	0.750	1,665,570	1,203,485	0.7226	0.517	0.517	0.525	0.510	0.546	2,286,175	0.5264	4.41%
1996-10-29	0	0.680	0.670	0.680	0.670	0.690	3,336,000	2,211,640	0.6630	0.495	0.488	0.495	0.488	0.503	4,579,022	0.4830	0.00%
1996-10-28	0	0.680	0.660	0.680	0.660	0.700	3,458,000	2,290,260	0.6623	0.495	0.481	0.495	0.481	0.510	4,746,480	0.4825	3.03%
1996-10-25	0	0.660	0.660	0.690	0.650	0.700	364,000	239,560	0.6581	0.481	0.481	0.503	0.474	0.510	499,629	0.4795	-4.35%
1996-10-24	0	0.690	0.660	0.700	0.650	0.690	300,000	199,800	0.6660	0.503	0.481	0.510	0.474	0.503	411,783	0.4852	4.55%
1996-10-23	0	0.660	0.660	0.680	0.660	0.660	102,000	67,320	0.6600	0.481	0.481	0.495	0.481	0.481	140,006	0.4808	1.54%
1996-10-22	0	0.650	0.630	0.680	0.650	0.650	100,000	65,000	0.6500	0.474	0.459	0.495	0.474	0.474	137,261	0.4736	-5.80%
1996-10-18	0	0.690	0.670	0.690	0.640	0.690	436,000	291,200	0.6679	0.503	0.488	0.503	0.466	0.503	598,457	0.4866	4.55%
1996-10-17	0	0.660	0.660	0.670	0.660	0.670	280,000	185,800	0.6636	0.481	0.481	0.488	0.481	0.488	384,330	0.4834	-2.94%
1996-10-16	0	0.680	0.660	0.690	0.670	0.680	220,000	149,500	0.6795	0.495	0.481	0.503	0.488	0.495	301,974	0.4951	0.00%
1996-10-15	0	0.680	0.680	0.700	0.680	0.700	664,337	456,472	0.6871	0.495	0.495	0.510	0.495	0.510	911,875	0.5006	0.00%
1996-10-14	0	0.680	0.680	0.690	0.680	0.700	390,000	268,000	0.6872	0.495	0.495	0.503	0.495	0.510	535,317	0.5006	-2.86%
1996-10-11	0	0.700	0.700	0.720	0.690	0.720	1,522,000	1,074,920	0.7063	0.510	0.510	0.525	0.503	0.525	2,089,110	0.5145	1.45%
1996-10-10	0	0.690	0.680	0.690	0.670	0.740	2,228,000	1,580,460	0.7094	0.503	0.495	0.503	0.488	0.539	3,058,171	0.5168	1.47%
1996-10-09	0	0.680	0.670	0.690	0.660	0.690	447,631	303,095	0.6771	0.495	0.488	0.503	0.481	0.503	614,422	0.4933	-1.45%
1996-10-08	0	0.690	0.670	0.710	0.630	0.690	924,385	603,903	0.6533	0.503	0.488	0.517	0.459	0.503	1,268,819	0.4760	11.29%
1996-10-07	0	0.620	0.610	0.650	0.600	0.680	1,739,410	1,094,516	0.6292	0.452	0.444	0.474	0.437	0.495	2,387,529	0.4584	-11.43%
1996-10-04	0	0.700	0.680	0.700	0.680	0.750	3,140,000	2,223,820	0.7082	0.510	0.495	0.510	0.495	0.546	4,309,990	0.5160	1.45%
1996-10-03	0	0.690	0.680	0.690	0.650	0.710	4,228,000	2,857,340	0.6758	0.503	0.495	0.503	0.474	0.517	5,803,388	0.4924	9.52%
1996-10-02	0	0.630	0.610	0.630	0.480	0.630	5,480,000	3,028,340	0.5526	0.459	0.444	0.459	0.350	0.459	7,521,894	0.4026	36.96%
1996-10-01	0	0.460	0.460	0.470	0.460	0.470	510,000	237,850	0.4664	0.335	0.335	0.342	0.335	0.342	700,030	0.3398	-2.13%
1996-09-30	0	0.470	0.470	0.480	0.440	0.490	850,000	395,400	0.4652	0.342	0.342	0.350	0.321	0.357	1,166,717	0.3389	4.44%
1996-09-27	0	0.450	0.450	0.465	0.440	0.465	470,000	214,280	0.4559	0.328	0.328	0.339	0.321	0.339	645,126	0.3322	-2.17%
1996-09-26	0	0.460	0.460	0.480	0.460	0.490	2,556,000	1,218,110	0.4766	0.335	0.335	0.350	0.335	0.357	3,508,387	0.3472	-4.17%
1996-09-25	0	0.480	0.470	0.480	0.430	0.480	916,001	409,610	0.4472	0.350	0.342	0.350	0.313	0.350	1,257,311	0.3258	4.35%
1996-09-24	0	0.460	0.450	0.465	0.415	0.460	2,142,000	953,620	0.4452	0.335	0.328	0.339	0.302	0.335	2,940,127	0.3243	13.58%
1996-09-23	0	0.405	0.405	0.420	0.380	0.410	1,692,000	666,060	0.3937	0.295	0.295	0.306	0.277	0.299	2,322,453	0.2868	10.96%
1996-09-20	0	0.365	0.345	0.365	0.325	0.370	996,000	350,440	0.3518	0.266	0.251	0.266	0.237	0.270	1,367,118	0.2563	19.67%
1996-09-19	0	0.305	0.305	0.325	0.285	0.285	4,000	1,140	0.2850	0.222	0.222	0.237	0.208	0.208	5,490	0.2076	0.00%
1996-09-18	0	0.305	0.305	0.325	0.285	0.285	4,000	1,140	0.2850	0.222	0.222	0.237	0.208	0.208	5,490	0.2076	0.00%
1996-09-17	0	0.305	0.300	0.325	0.300	0.305	110,000	33,500	0.3045	0.222	0.219	0.237	0.219	0.222	150,987	0.2219	0.00%
1996-09-16	0	0.305	0.300	0.310	-	-	0	0	-	0.222	0.219	0.226	-	-	0	-	0.00%
1996-09-13	0	0.305	0.305	0.315	-	-	0	0	-	0.222	0.222	0.229	-	-	0	-	0.00%
1996-09-12	0	0.305	0.300	0.320	-	-	0	0	-	0.222	0.219	0.233	-	-	0	-	0.00%
1996-09-11	0	0.305	0.300	0.315	-	-	0	0	-	0.222	0.219	0.229	-	-	0	-	0.00%
1996-09-10	0	0.305	0.305	-	0.305	0.305	34,000	10,370	0.3050	0.222	0.222	-	0.222	0.222	46,669	0.2222	0.00%
1996-09-09	0	0.305	0.295	0.320	-	-	0	0	-	0.222	0.215	0.233	-	-	0	-	0.00%
1996-09-06	0	0.305	0.295	0.305	0.305	0.305	100,000	30,500	0.3050	0.222	0.215	0.222	0.222	0.222	137,261	0.2222	0.00%
1996-09-05	0	0.305	0.290	0.305	0.300	0.310	240,000	72,850	0.3035	0.222	0.211	0.222	0.219	0.226	329,426	0.2211	1.67%
1996-09-04	0	0.300	0.300	0.310	-	-	0	0	-	0.219	0.219	0.226	-	-	0	-	1.69%
1996-09-03	0	0.295	0.295	0.310	0.295	0.310	340,000	101,900	0.2997	0.215	0.215	0.226	0.215	0.226	466,687	0.2183	-6.35%
1996-09-02	0	0.315	0.315	0.330	0.310	0.315	150,000	46,950	0.3130	0.229	0.229	0.240	0.226	0.229	205,891	0.2280	-5.97%
1996-08-30	0	0.335	0.315	0.335	-	-	0	0	-	0.244	0.229	0.244	-	-	0	-	0.00%
1996-08-29	0	0.335	0.330	0.335	0.335	0.335	80,000	26,800	0.3350	0.244	0.240	0.244	0.244	0.244	109,809	0.2441	-1.47%
1996-08-28	0	0.340	0.325	0.340	0.340	0.340	210,000	71,400	0.3400	0.248	0.237	0.248	0.248	0.248	288,248	0.2477	1.49%
1996-08-27	0	0.335	0.335	0.345	0.335	0.355	1,088,200	376,980	0.3464	0.244	0.244	0.251	0.244	0.259	1,493,672	0.2524	0.00%
1996-08-23	0	0.335	0.330	0.340	0.320	0.340	1,090,000	363,700	0.3337	0.244	0.240	0.248	0.233	0.248	1,496,143	0.2431	11.67%
1996-08-22	0	0.300	0.300	0.320	-	-	0	0	-	0.219	0.219	0.233	-	-	0	-	1.69%
1996-08-21	0	0.295	0.295	0.330	-	-	0	0	-	0.215	0.215	0.240	-	-	0	-	1.72%
1996-08-20	0	0.290	0.320	0.340	0.280	0.300	780,000	224,050	0.2872	0.211	0.233	0.248	0.204	0.219	1,070,635	0.2093	3.57%
1996-08-19	0	0.280	0.275	0.285	0.280	0.285	350,000	98,600	0.2817	0.204	0.200	0.208	0.204	0.208	480,413	0.2052	-3.45%
1996-08-16	0	0.290	0.290	-	0.290	0.300	580,000	172,550	0.2975	0.211	0.211	-	0.211	0.219	796,113	0.2167	-3.33%
1996-08-15	0	0.300	0.290	0.310	0.300	0.300	400,000	120,000	0.3000	0.219	0.211	0.226	0.219	0.219	549,043	0.2186	0.00%
1996-08-14	0	0.300	0.290	0.300	0.300	0.310	3,428,000	1,029,400	0.3003	0.219	0.211	0.219	0.219	0.226	4,705,301	0.2188	0.00%
1996-08-13	0	0.300	0.295	0.300	0.300	0.300	100,000	30,000	0.3000	0.219	0.215	0.219	0.219	0.219	137,261	0.2186	-3.23%
1996-08-12	0	0.310	0.305	0.320	0.310	0.320	210,000	65,400	0.3114	0.226	0.222	0.233	0.226	0.233	288,248	0.2269	-3.12%
1996-08-09	0	0.320	0.320	0.340	0.320	0.320	70,000	22,400	0.3200	0.233	0.233	0.248	0.233	0.233	96,083	0.2331	6.67%
1996-08-08	0	0.300	0.300	0.330	0.300	0.320	504,000	157,880	0.3133	0.219	0.219	0.240	0.219	0.233	691,795	0.2282	-6.25%
1996-08-07	0	0.320	0.305	0.320	0.315	0.335	552,000	177,290	0.3212	0.233	0.222	0.233	0.229	0.244	757,680	0.2340	-4.48%
1996-08-06	0	0.335	0.335	-	0.335	0.345	700,000	237,160	0.3388	0.244	0.244	-	0.244	0.251	960,826	0.2468	-2.90%
1996-08-05	0	0.345	0.345	0.350	0.345	0.365	450,000	159,750	0.3550	0.251	0.251	0.255	0.251	0.266	617,674	0.2586	-9.21%
1996-08-02	0	0.380	0.370	0.380	0.365	0.380	240,000	90,650	0.3777	0.277	0.270	0.277	0.266	0.277	329,426	0.2752	8.57%
1996-08-01	0	0.350	0.350	0.370	-	-	0	0	-	0.255	0.255	0.270	-	-	0	-	0.00%
1996-07-31	0	0.350	0.340	0.370	0.350	0.350	200,000	70,000	0.3500	0.255	0.248	0.270	0.255	0.255	274,522	0.2550	-5.41%
1996-07-30	0	0.370	0.350	0.370	0.370	0.370	60,000	22,200	0.3700	0.270	0.255	0.270	0.270	0.270	82,357	0.2696	5.71%
1996-07-29	0	0.350	0.350	0.380	0.350	0.370	300,000	108,000	0.3600	0.255	0.255	0.277	0.255	0.270	411,783	0.2623	-7.89%
1996-07-26	0	0.380	0.360	0.385	-	-	0	0	-	0.277	0.262	0.280	-	-	0	-	0.00%
1996-07-25	0	0.380	0.370	0.380	0.370	0.410	900,000	349,230	0.3880	0.277	0.270	0.277	0.270	0.299	1,235,348	0.2827	-2.56%
1996-07-24	0	0.390	0.390	0.400	0.390	0.430	1,260,000	519,500	0.4123	0.284	0.284	0.291	0.284	0.313	1,729,487	0.3004	11.43%
1996-07-23	0	0.350	0.350	-	-	-	0	0	-	0.255	0.255	-	-	-	0	-	0.00%
1996-07-22	0	0.350	0.335	-	0.350	0.350	190,000	66,500	0.3500	0.255	0.244	-	0.255	0.255	260,796	0.2550	0.00%
1996-07-19	0	0.350	0.340	-	-	-	0	0	-	0.255	0.248	-	-	-	0	-	0.00%
1996-07-18	0	0.350	0.310	-	-	-	0	0	-	0.255	0.226	-	-	-	0	-	0.00%
1996-07-17	0	0.350	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
1996-07-16	0	0.350	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
1996-07-15	0	0.350	-	0.360	-	-	0	0	-	0.255	-	0.262	-	-	0	-	0.00%
1996-07-12	0	0.350	0.330	0.350	-	-	0	0	-	0.255	0.240	0.255	-	-	0	-	0.00%
1996-07-11	0	0.350	0.330	0.360	-	-	0	0	-	0.255	0.240	0.262	-	-	0	-	0.00%
1996-07-10	0	0.350	0.330	0.370	-	-	0	0	-	0.255	0.240	0.270	-	-	0	-	0.00%
1996-07-09	0	0.350	0.350	0.370	0.350	0.350	50,000	17,500	0.3500	0.255	0.255	0.270	0.255	0.255	68,630	0.2550	-1.41%
1996-07-08	0	0.355	0.335	0.380	-	-	0	0	-	0.259	0.244	0.277	-	-	0	-	0.00%
1996-07-05	0	0.355	-	-	0.355	0.360	200,000	71,500	0.3575	0.259	-	-	0.259	0.262	274,522	0.2605	-4.05%
1996-07-04	0	0.370	0.365	0.380	0.370	0.370	40,000	14,800	0.3700	0.270	0.266	0.277	0.270	0.270	54,904	0.2696	-1.33%
1996-07-03	0	0.375	0.360	0.380	-	-	0	0	-	0.273	0.262	0.277	-	-	0	-	0.00%
1996-07-02	0	0.375	0.365	0.380	0.365	0.375	100,000	37,000	0.3700	0.273	0.266	0.277	0.266	0.273	137,261	0.2696	-1.32%
1996-07-01	0	0.380	0.360	0.380	0.380	0.380	12,000	4,560	0.3800	0.277	0.262	0.277	0.277	0.277	16,471	0.2768	0.00%
1996-06-28	0	0.380	0.360	0.380	-	-	0	0	-	0.277	0.262	0.277	-	-	0	-	0.00%
1996-06-27	0	0.380	0.360	0.380	0.380	0.380	30,000	11,400	0.3800	0.277	0.262	0.277	0.277	0.277	41,178	0.2768	2.70%
1996-06-26	0	0.370	0.370	-	0.370	0.390	2,000,000	760,250	0.3801	0.270	0.270	-	0.270	0.284	2,745,217	0.2769	-5.13%
1996-06-25	0	0.390	0.390	-	0.390	0.390	2,110,000	822,900	0.3900	0.284	0.284	-	0.284	0.284	2,896,204	0.2841	0.00%
1996-06-24	0	0.390	0.390	-	0.380	0.390	1,002,000	387,780	0.3870	0.284	0.284	-	0.277	0.284	1,375,354	0.2819	4.00%
1996-06-21	0	0.375	0.375	-	-	-	0	0	-	0.273	0.273	-	-	-	0	-	0.00%
1996-06-19	0	0.375	0.375	-	-	-	0	0	-	0.273	0.273	-	-	-	0	-	0.00%
1996-06-18	0	0.375	0.375	-	-	-	0	0	-	0.273	0.273	-	-	-	0	-	1.35%
1996-06-14	0	0.370	0.360	-	-	-	0	0	-	0.270	0.262	-	-	-	0	-	0.00%
1996-06-13	0	0.370	0.360	-	-	-	0	0	-	0.270	0.262	-	-	-	0	-	0.00%
1996-06-12	0	0.370	0.360	-	-	-	0	0	-	0.270	0.262	-	-	-	0	-	0.00%
1996-06-11	0	0.370	0.360	-	0.370	0.370	208,000	76,960	0.3700	0.270	0.262	-	0.270	0.270	285,503	0.2696	0.00%
1996-06-10	0	0.370	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
1996-06-07	0	0.370	0.360	-	-	-	0	0	-	0.270	0.262	-	-	-	0	-	0.00%
1996-06-06	0	0.370	0.370	-	0.360	0.360	30,000	10,800	0.3600	0.270	0.270	-	0.262	0.262	41,178	0.2623	2.78%
1996-06-05	0	0.360	0.360	-	-	-	0	0	-	0.262	0.262	-	-	-	0	-	0.00%
1996-06-04	0	0.360	0.360	-	-	-	0	0	-	0.262	0.262	-	-	-	0	-	2.86%
1996-06-03	0	0.350	0.350	-	0.350	0.350	8,000	2,800	0.3500	0.255	0.255	-	0.255	0.255	10,981	0.2550	-5.41%
1996-05-31	0	0.370	0.370	-	0.355	0.355	10,000	3,550	0.3550	0.270	0.270	-	0.259	0.259	13,726	0.2586	2.78%
1996-05-30	0	0.360	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
1996-05-29	0	0.360	0.360	-	0.360	0.360	10,000	3,600	0.3600	0.262	0.262	-	0.262	0.262	13,726	0.2623	-5.26%
1996-05-28	0	0.380	-	-	-	-	0	0	-	0.277	-	-	-	-	0	-	0.00%
1996-05-27	0	0.380	-	0.400	-	-	0	0	-	0.277	-	0.291	-	-	0	-	0.00%
1996-05-24	0	0.380	-	0.380	-	-	0	0	-	0.277	-	0.277	-	-	0	-	0.00%
1996-05-23	0	0.380	0.360	0.380	-	-	0	0	-	0.277	0.262	0.277	-	-	0	-	-5.00%
1996-05-22	0	0.400	-	-	-	-	0	0	-	0.291	-	-	-	-	0	-	0.00%
1996-05-21	0	0.400	-	-	-	-	0	0	-	0.291	-	-	-	-	0	-	0.00%
1996-05-20	0	0.400	-	0.420	-	-	0	0	-	0.291	-	0.306	-	-	0	-	0.00%
1996-05-17	0	0.400	-	0.420	-	-	0	0	-	0.291	-	0.306	-	-	0	-	0.00%
1996-05-16	0	0.400	0.380	0.400	-	-	0	0	-	0.291	0.277	0.291	-	-	0	-	0.00%
1996-05-15	0	0.400	-	0.420	0.400	0.400	190,000	76,000	0.4000	0.291	-	0.306	0.291	0.291	260,796	0.2914	0.00%
1996-05-14	0	0.400	0.400	-	-	-	0	0	-	0.291	0.291	-	-	-	0	-	0.00%
1996-05-13	0	0.400	0.400	-	-	-	0	0	-	0.291	0.291	-	-	-	0	-	0.00%
1996-05-10	0	0.400	0.400	-	-	-	0	0	-	0.291	0.291	-	-	-	0	-	2.56%
1996-05-09	0	0.390	0.390	-	-	-	0	0	-	0.284	0.284	-	-	-	0	-	0.00%
1996-05-08	0	0.390	0.390	-	-	-	0	0	-	0.284	0.284	-	-	-	0	-	0.00%
1996-05-07	0	0.390	0.390	-	-	-	0	0	-	0.284	0.284	-	-	-	0	-	0.00%
1996-05-06	0	0.390	0.390	-	0.390	0.390	30,000	11,700	0.3900	0.284	0.284	-	0.284	0.284	41,178	0.2841	0.00%
1996-05-03	0	0.390	0.390	0.400	0.390	0.390	4,000	1,560	0.3900	0.284	0.284	0.291	0.284	0.284	5,490	0.2841	-2.50%
1996-05-02	0	0.400	0.400	-	-	-	0	0	-	0.291	0.291	-	-	-	0	-	0.00%
1996-05-01	0	0.400	0.400	0.420	0.400	0.400	100,000	40,000	0.4000	0.291	0.291	0.306	0.291	0.291	137,261	0.2914	0.00%
1996-04-30	0	0.400	-	0.420	-	-	0	0	-	0.291	-	0.306	-	-	0	-	0.00%
1996-04-29	0	0.400	0.400	0.410	-	-	0	0	-	0.291	0.291	0.299	-	-	0	-	0.00%
1996-04-26	0	0.400	0.400	-	0.400	0.400	482,000	192,800	0.4000	0.291	0.291	-	0.291	0.291	661,597	0.2914	0.00%
1996-04-25	0	0.400	0.400	0.420	0.400	0.400	50,000	20,000	0.4000	0.291	0.291	0.306	0.291	0.291	68,630	0.2914	0.00%
1996-04-24	0	0.400	0.400	0.410	0.400	0.400	180,000	72,000	0.4000	0.291	0.291	0.299	0.291	0.291	247,070	0.2914	0.00%
1996-04-23	0	0.400	0.400	0.410	-	-	0	0	-	0.291	0.291	0.299	-	-	0	-	0.00%
1996-04-22	0	0.400	0.400	0.420	-	-	0	0	-	0.291	0.291	0.306	-	-	0	-	0.00%
1996-04-19	0	0.400	0.400	-	-	-	0	0	-	0.291	0.291	-	-	-	0	-	0.00%
1996-04-18	0	0.400	0.395	-	-	-	0	0	-	0.291	0.288	-	-	-	0	-	0.00%
1996-04-17	0	0.400	0.395	0.420	-	-	0	0	-	0.291	0.288	0.306	-	-	0	-	0.00%
1996-04-16	0	0.400	0.400	0.420	-	-	0	0	-	0.291	0.291	0.306	-	-	0	-	0.00%
1996-04-15	0	0.400	0.400	0.420	0.400	0.410	134,000	53,940	0.4025	0.291	0.291	0.306	0.291	0.299	183,930	0.2933	0.00%
1996-04-12	0	0.400	0.400	0.410	0.400	0.400	64,000	25,600	0.4000	0.291	0.291	0.299	0.291	0.291	87,847	0.2914	0.00%
1996-04-11	0	0.400	-	0.400	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
1996-04-10	0	0.400	-	0.400	0.400	0.400	8,000	3,200	0.4000	0.291	-	0.291	0.291	0.291	10,981	0.2914	0.00%
1996-04-09	0	0.400	0.380	0.400	-	-	0	0	-	0.291	0.277	0.291	-	-	0	-	0.00%
1996-04-03	0	0.400	0.380	0.400	0.400	0.400	50,000	20,000	0.4000	0.291	0.277	0.291	0.291	0.291	68,630	0.2914	5.26%
1996-04-02	0	0.380	0.380	0.400	-	-	0	0	-	0.277	0.277	0.291	-	-	0	-	2.70%
1996-04-01	0	0.370	0.370	-	-	-	0	0	-	0.270	0.270	-	-	-	0	-	0.00%
1996-03-29	0	0.370	0.370	0.385	0.370	0.370	40,000	14,800	0.3700	0.270	0.270	0.280	0.270	0.270	54,904	0.2696	2.78%
1996-03-28	0	0.360	0.360	-	-	-	0	0	-	0.262	0.262	-	-	-	0	-	0.00%
1996-03-27	0	0.360	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
1996-03-26	0	0.360	0.360	-	-	-	0	0	-	0.262	0.262	-	-	-	0	-	0.00%
1996-03-25	0	0.360	0.380	-	0.360	0.360	4,000	1,440	0.3600	0.262	0.277	-	0.262	0.262	5,490	0.2623	1.41%
1996-03-22	0	0.355	0.350	-	-	-	0	0	-	0.259	0.255	-	-	-	0	-	0.00%
1996-03-21	0	0.355	0.355	0.370	0.330	0.355	160,000	55,250	0.3453	0.259	0.259	0.270	0.240	0.259	219,617	0.2516	-1.39%
1996-03-20	0	0.360	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
1996-03-19	0	0.360	-	0.380	-	-	0	0	-	0.262	-	0.277	-	-	0	-	0.00%
1996-03-18	0	0.360	0.355	0.370	-	-	0	0	-	0.262	0.259	0.270	-	-	0	-	0.00%
1996-03-15	0	0.360	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
1996-03-14	0	0.360	0.360	0.375	-	-	0	0	-	0.262	0.262	0.273	-	-	0	-	0.00%
1996-03-13	0	0.360	0.350	0.360	0.350	0.375	122,000	44,450	0.3643	0.262	0.255	0.262	0.255	0.273	167,458	0.2654	-10.00%
1996-03-12	0	0.400	-	0.400	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
1996-03-11	0	0.400	-	-	-	-	0	0	-	0.291	-	-	-	-	0	-	0.00%
1996-03-08	0	0.400	0.390	0.400	0.400	0.400	60,000	24,000	0.4000	0.291	0.284	0.291	0.291	0.291	82,357	0.2914	-2.44%
1996-03-07	0	0.410	0.400	0.420	0.410	0.410	32,000	13,120	0.4100	0.299	0.291	0.306	0.299	0.299	43,923	0.2987	2.50%
1996-03-06	0	0.400	0.400	0.420	-	-	0	0	-	0.291	0.291	0.306	-	-	0	-	0.00%
1996-03-05	0	0.400	0.395	-	-	-	0	0	-	0.291	0.288	-	-	-	0	-	0.00%
1996-03-04	0	0.400	0.395	-	-	-	0	0	-	0.291	0.288	-	-	-	0	-	0.00%
1996-03-01	0	0.400	-	-	-	-	0	0	-	0.291	-	-	-	-	0	-	0.00%
1996-02-29	0	0.400	-	-	-	-	0	0	-	0.291	-	-	-	-	0	-	0.00%
1996-02-28	0	0.400	0.395	0.405	-	-	0	0	-	0.291	0.288	0.295	-	-	0	-	0.00%
1996-02-27	0	0.400	0.395	0.405	0.400	0.400	100,000	40,000	0.4000	0.291	0.288	0.295	0.291	0.291	137,261	0.2914	0.00%
1996-02-26	0	0.400	0.400	0.410	-	-	0	0	-	0.291	0.291	0.299	-	-	0	-	0.00%
1996-02-23	0	0.400	0.400	0.410	0.400	0.400	152,000	60,800	0.4000	0.291	0.291	0.299	0.291	0.291	208,636	0.2914	0.00%
1996-02-22	0	0.400	0.385	0.410	0.400	0.400	50,000	20,000	0.4000	0.291	0.280	0.299	0.291	0.291	68,630	0.2914	0.00%
1996-02-16	0	0.400	0.390	0.400	-	-	0	0	-	0.291	0.284	0.291	-	-	0	-	0.00%
1996-02-15	0	0.400	0.385	0.400	0.400	0.400	60,000	24,000	0.4000	0.291	0.280	0.291	0.291	0.291	82,357	0.2914	0.00%
1996-02-14	0	0.400	0.375	0.400	0.380	0.400	58,000	22,850	0.3940	0.291	0.273	0.291	0.277	0.291	79,611	0.2870	0.00%
1996-02-13	0	0.400	0.375	0.405	0.390	0.400	60,000	23,700	0.3950	0.291	0.273	0.295	0.284	0.291	82,357	0.2878	8.11%
1996-02-12	0	0.370	0.370	0.380	0.370	0.370	30,000	11,100	0.3700	0.270	0.270	0.277	0.270	0.270	41,178	0.2696	-1.33%
1996-02-09	0	0.375	0.375	0.410	-	-	0	0	-	0.273	0.273	0.299	-	-	0	-	1.35%
1996-02-08	0	0.370	0.365	0.390	-	-	0	0	-	0.270	0.266	0.284	-	-	0	-	0.00%
1996-02-07	0	0.370	0.360	0.395	0.370	0.370	50,000	18,500	0.3700	0.270	0.262	0.288	0.270	0.270	68,630	0.2696	-1.33%
1996-02-06	0	0.375	0.370	0.395	0.375	0.375	90,000	33,750	0.3750	0.273	0.270	0.288	0.273	0.273	123,535	0.2732	0.00%
1996-02-05	0	0.375	0.375	0.380	-	-	0	0	-	0.273	0.273	0.277	-	-	0	-	4.17%
1996-02-02	0	0.360	0.350	-	0.360	0.360	100,000	36,000	0.3600	0.262	0.255	-	0.262	0.262	137,261	0.2623	0.00%
1996-02-01	0	0.360	0.345	0.380	-	-	0	0	-	0.262	0.251	0.277	-	-	0	-	0.00%
1996-01-31	0	0.360	0.360	-	-	-	0	0	-	0.262	0.262	-	-	-	0	-	0.00%
1996-01-30	0	0.360	-	0.360	-	-	250	83	0.3320	0.262	-	0.262	-	-	343	0.2419	-4.00%
1996-01-29	0	0.375	0.350	-	-	-	0	0	-	0.273	0.255	-	-	-	0	-	0.00%
1996-01-26	0	0.375	0.375	0.390	0.375	0.375	2,250	833	0.3702	0.273	0.273	0.284	0.273	0.273	3,088	0.2697	0.00%
1996-01-25	0	0.375	0.370	0.395	-	-	0	0	-	0.273	0.270	0.288	-	-	0	-	0.00%
1996-01-24	0	0.375	0.375	0.395	-	-	0	0	-	0.273	0.273	0.288	-	-	0	-	0.00%
1996-01-23	0	0.375	0.375	-	0.370	0.370	60,000	22,200	0.3700	0.273	0.273	-	0.270	0.270	82,357	0.2696	-1.32%
1996-01-22	0	0.380	0.380	0.400	0.380	0.380	20,000	7,600	0.3800	0.277	0.277	0.291	0.277	0.277	27,452	0.2768	1.33%
1996-01-19	0	0.375	0.375	0.400	0.370	0.380	152,000	57,240	0.3766	0.273	0.273	0.291	0.270	0.277	208,636	0.2744	-1.32%
1996-01-18	0	0.380	0.370	0.400	0.380	0.400	210,000	81,500	0.3881	0.277	0.270	0.291	0.277	0.291	288,248	0.2827	-2.56%
1996-01-17	0	0.390	0.390	0.400	0.390	0.400	260,000	105,700	0.4065	0.284	0.284	0.291	0.284	0.291	356,878	0.2962	-4.88%
1996-01-16	0	0.410	0.395	0.410	0.390	0.410	1,080,000	429,100	0.3973	0.299	0.288	0.299	0.284	0.299	1,482,417	0.2895	1.23%
1996-01-15	0	0.405	0.390	-	0.390	0.410	248,000	100,170	0.4039	0.295	0.284	-	0.284	0.299	340,407	0.2943	3.85%
1996-01-12	0	0.390	0.385	0.390	0.385	0.400	1,710,000	645,900	0.3777	0.284	0.280	0.284	0.280	0.291	2,347,160	0.2752	2.63%
1996-01-11	0	0.380	0.360	0.390	0.380	0.380	400,000	152,000	0.3800	0.277	0.262	0.284	0.277	0.277	549,043	0.2768	-5.00%
1996-01-10	0	0.400	0.380	0.430	0.400	0.400	100,000	40,000	0.4000	0.291	0.277	0.313	0.291	0.291	137,261	0.2914	-4.76%
1996-01-09	0	0.420	0.380	0.420	0.400	0.430	796,000	329,780	0.4143	0.306	0.277	0.306	0.291	0.313	1,092,596	0.3018	-4.55%
1996-01-08	0	0.440	0.440	-	-	-	0	0	-	0.321	0.321	-	-	-	0	-	0.00%
1996-01-05	0	0.440	0.430	0.450	-	-	0	0	-	0.321	0.313	0.328	-	-	0	-	0.00%
1996-01-04	0	0.440	0.430	0.450	-	-	0	0	-	0.321	0.313	0.328	-	-	0	-	0.00%
1996-01-03	0	0.440	0.440	0.450	0.430	0.450	44,000	19,200	0.4364	0.321	0.321	0.328	0.313	0.328	60,395	0.3179	0.00%
1996-01-02	0	0.440	0.440	0.450	0.430	0.430	20,000	8,600	0.4300	0.321	0.321	0.328	0.313	0.313	27,452	0.3133	0.00%
1995-12-29	0	0.440	0.430	0.465	0.440	0.440	8,600	3,760	0.4372	0.321	0.313	0.339	0.321	0.321	11,804	0.3185	0.00%
1995-12-28	0	0.440	0.440	0.465	0.440	0.440	5,000	2,170	0.4340	0.321	0.321	0.339	0.321	0.321	6,863	0.3162	-2.22%
1995-12-27	0	0.450	0.445	0.465	-	-	0	0	-	0.328	0.324	0.339	-	-	0	-	0.00%
1995-12-22	0	0.450	0.450	0.470	0.450	0.455	100,000	45,100	0.4510	0.328	0.328	0.342	0.328	0.331	137,261	0.3286	-3.23%
1995-12-21	0	0.465	0.455	0.470	0.465	0.470	220,000	103,300	0.4695	0.339	0.331	0.342	0.339	0.342	301,974	0.3421	-3.12%
1995-12-20	0	0.480	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1995-12-19	0	0.480	0.460	0.500	-	-	0	0	-	0.350	0.335	0.364	-	-	0	-	0.00%
1995-12-18	0	0.480	0.480	-	-	-	0	0	-	0.350	0.350	-	-	-	0	-	0.00%
1995-12-15	0	0.480	0.480	0.500	-	-	0	0	-	0.350	0.350	0.364	-	-	0	-	0.00%
1995-12-14	0	0.480	0.475	0.500	-	-	0	0	-	0.350	0.346	0.364	-	-	0	-	0.00%
1995-12-13	0	0.480	0.480	0.500	-	-	0	0	-	0.350	0.350	0.364	-	-	0	-	0.00%
1995-12-12	0	0.480	-	0.500	-	-	0	0	-	0.350	-	0.364	-	-	0	-	0.00%
1995-12-11	0	0.480	0.475	0.500	-	-	0	0	-	0.350	0.346	0.364	-	-	0	-	0.00%
1995-12-08	0	0.480	0.480	0.500	0.480	0.480	60,000	28,800	0.4800	0.350	0.350	0.364	0.350	0.350	82,357	0.3497	-1.03%
1995-12-07	0	0.485	0.480	0.500	-	-	0	0	-	0.353	0.350	0.364	-	-	0	-	0.00%
1995-12-06	0	0.485	0.485	0.500	-	-	0	0	-	0.353	0.353	0.364	-	-	0	-	0.00%
1995-12-05	0	0.485	-	0.500	-	-	0	0	-	0.353	-	0.364	-	-	0	-	0.00%
1995-12-04	0	0.485	0.485	0.500	-	-	0	0	-	0.353	0.353	0.364	-	-	0	-	0.00%
1995-12-01	0	0.485	0.485	0.500	-	-	0	0	-	0.353	0.353	0.364	-	-	0	-	1.04%
1995-11-30	0	0.480	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1995-11-29	0	0.480	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1995-11-28	0	0.480	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1995-11-27	0	0.480	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1995-11-24	0	0.480	0.480	-	-	-	0	0	-	0.350	0.350	-	-	-	0	-	0.00%
1995-11-23	0	0.480	0.440	-	-	-	0	0	-	0.350	0.321	-	-	-	0	-	0.00%
1995-11-22	0	0.480	0.460	-	-	-	0	0	-	0.350	0.335	-	-	-	0	-	0.00%
1995-11-21	0	0.480	0.480	0.500	0.480	0.480	16,000	7,680	0.4800	0.350	0.350	0.364	0.350	0.350	21,962	0.3497	-4.00%
1995-11-20	0	0.500	0.490	0.500	0.490	0.500	76,000	37,740	0.4966	0.364	0.357	0.364	0.357	0.364	104,318	0.3618	0.00%
1995-11-17	0	0.500	0.490	0.500	0.490	0.500	610,000	304,400	0.4990	0.364	0.357	0.364	0.357	0.364	837,291	0.3636	0.00%
1995-11-16	0	0.500	0.490	0.500	-	-	0	0	-	0.364	0.357	0.364	-	-	0	-	0.00%
1995-11-15	0	0.500	0.490	0.500	0.500	0.500	400,000	200,000	0.5000	0.364	0.357	0.364	0.364	0.364	549,043	0.3643	0.00%
1995-11-14	0	0.500	0.500	0.510	0.500	0.500	1,330,000	665,000	0.5000	0.364	0.364	0.372	0.364	0.364	1,825,569	0.3643	0.00%
1995-11-13	0	0.500	0.500	0.540	0.500	0.500	10,000	5,000	0.5000	0.364	0.364	0.393	0.364	0.364	13,726	0.3643	0.00%
1995-11-10	0	0.500	0.500	0.510	-	-	0	0	-	0.364	0.364	0.372	-	-	0	-	0.00%
1995-11-09	0	0.500	0.500	0.510	0.500	0.500	700,000	350,000	0.5000	0.364	0.364	0.372	0.364	0.364	960,826	0.3643	0.00%
1995-11-08	0	0.500	0.500	0.510	0.500	0.510	772,000	386,220	0.5003	0.364	0.364	0.372	0.364	0.372	1,059,654	0.3645	0.00%
1995-11-07	0	0.500	0.500	-	-	-	0	0	-	0.364	0.364	-	-	-	0	-	0.00%
1995-11-06	0	0.500	0.500	-	-	-	0	0	-	0.364	0.364	-	-	-	0	-	0.00%
1995-11-03	0	0.500	0.500	-	-	-	0	0	-	0.364	0.364	-	-	-	0	-	0.00%
1995-11-02	0	0.500	0.500	-	-	-	0	0	-	0.364	0.364	-	-	-	0	-	0.00%
1995-10-31	0	0.500	0.500	-	-	-	0	0	-	0.364	0.364	-	-	-	0	-	0.00%
1995-10-30	0	0.500	0.500	0.510	-	-	0	0	-	0.364	0.364	0.372	-	-	0	-	0.00%
1995-10-27	0	0.500	0.500	0.510	-	-	0	0	-	0.364	0.364	0.372	-	-	0	-	0.00%
1995-10-26	0	0.500	0.500	0.510	-	-	1,000	450	0.4500	0.364	0.364	0.372	-	-	1,373	0.3278	0.00%
1995-10-25	0	0.500	0.500	0.510	-	-	0	0	-	0.364	0.364	0.372	-	-	0	-	0.00%
1995-10-24	0	0.500	0.500	0.520	-	-	0	0	-	0.364	0.364	0.379	-	-	0	-	0.00%
1995-10-23	0	0.500	0.500	0.520	0.500	0.500	10,000	5,000	0.5000	0.364	0.364	0.379	0.364	0.364	13,726	0.3643	0.00%
1995-10-20	0	0.500	0.500	0.530	0.500	0.500	20,000	10,000	0.5000	0.364	0.364	0.386	0.364	0.364	27,452	0.3643	0.00%
1995-10-19	0	0.500	0.500	-	0.500	0.500	12,000	6,000	0.5000	0.364	0.364	-	0.364	0.364	16,471	0.3643	0.00%
1995-10-18	0	0.500	0.500	-	-	-	0	0	-	0.364	0.364	-	-	-	0	-	0.00%
1995-10-17	0	0.500	0.500	0.530	-	-	0	0	-	0.364	0.364	0.386	-	-	0	-	0.00%
1995-10-16	0	0.500	0.500	0.530	0.500	0.500	452,000	226,000	0.5000	0.364	0.364	0.386	0.364	0.364	620,419	0.3643	0.00%
1995-10-13	0	0.500	0.500	0.520	-	-	82,000	41,000	0.5000	0.364	0.364	0.379	-	-	112,554	0.3643	0.00%
1995-10-12	0	0.500	0.500	0.510	0.480	0.500	312,000	155,760	0.4992	0.364	0.364	0.372	0.350	0.364	428,254	0.3637	0.00%
1995-10-11	0	0.500	-	0.520	0.500	0.500	300,000	150,000	0.5000	0.364	-	0.379	0.364	0.364	411,783	0.3643	0.00%
1995-10-10	0	0.500	0.500	0.510	0.500	0.500	20,000	10,000	0.5000	0.364	0.364	0.372	0.364	0.364	27,452	0.3643	0.00%
1995-10-09	0	0.500	0.500	0.520	-	-	0	0	-	0.364	0.364	0.379	-	-	0	-	0.00%
1995-10-06	0	0.500	0.500	0.520	0.500	0.500	110,000	55,000	0.5000	0.364	0.364	0.379	0.364	0.364	150,987	0.3643	0.00%
1995-10-05	0	0.500	0.500	0.520	0.500	0.500	190,000	95,000	0.5000	0.364	0.364	0.379	0.364	0.364	260,796	0.3643	-1.96%
1995-10-04	0	0.510	0.500	0.520	0.500	0.510	380,000	190,800	0.5021	0.372	0.364	0.379	0.364	0.372	521,591	0.3658	2.00%
1995-10-03	0	0.500	0.500	0.520	0.500	0.500	200,000	100,000	0.5000	0.364	0.364	0.379	0.364	0.364	274,522	0.3643	0.00%
1995-10-02	0	0.500	0.500	-	-	-	0	0	-	0.364	0.364	-	-	-	0	-	0.00%
1995-09-29	0	0.500	0.480	0.500	-	-	17,218	8,560	0.4972	0.364	0.350	0.364	-	-	23,634	0.3622	0.00%
1995-09-28	0	0.500	0.480	0.520	0.480	0.520	420,000	210,500	0.5012	0.364	0.350	0.379	0.350	0.379	576,496	0.3651	-3.85%
1995-09-27	0	0.520	-	-	-	-	0	0	-	0.379	-	-	-	-	0	-	0.00%
1995-09-26	0	0.520	-	-	-	-	0	0	-	0.379	-	-	-	-	0	-	0.00%
1995-09-25	0	0.520	-	-	-	-	0	0	-	0.379	-	-	-	-	0	-	0.00%
1995-09-22	0	0.520	-	0.520	-	-	0	0	-	0.379	-	0.379	-	-	0	-	0.00%
1995-09-21	0	0.520	0.470	0.520	-	-	0	0	-	0.379	0.342	0.379	-	-	0	-	0.00%
1995-09-20	0	0.520	-	0.520	-	-	0	0	-	0.379	-	0.379	-	-	0	-	0.00%
1995-09-19	0	0.520	-	-	-	-	0	0	-	0.379	-	-	-	-	0	-	0.00%
1995-09-18	0	0.520	-	-	-	-	0	0	-	0.379	-	-	-	-	0	-	0.00%
1995-09-15	0	0.520	-	0.560	-	-	0	0	-	0.379	-	0.408	-	-	0	-	0.00%
1995-09-14	0	0.520	0.520	0.560	0.510	0.510	10,000	5,100	0.5100	0.379	0.379	0.408	0.372	0.372	13,726	0.3716	-1.89%
1995-09-13	0	0.530	-	-	-	-	0	0	-	0.386	-	-	-	-	0	-	0.00%
1995-09-12	0	0.530	-	0.550	-	-	0	0	-	0.386	-	0.401	-	-	0	-	0.00%
1995-09-11	0	0.530	-	-	-	-	0	0	-	0.386	-	-	-	-	0	-	0.00%
1995-09-08	0	0.530	-	-	-	-	0	0	-	0.386	-	-	-	-	0	-	0.00%
1995-09-07	0	0.530	-	0.550	-	-	0	0	-	0.386	-	0.401	-	-	0	-	0.00%
1995-09-06	0	0.530	-	0.550	-	-	0	0	-	0.386	-	0.401	-	-	0	-	0.00%
1995-09-05	0	0.530	-	0.550	-	-	0	0	-	0.386	-	0.401	-	-	0	-	0.00%
1995-09-04	0	0.530	-	0.550	-	-	0	0	-	0.386	-	0.401	-	-	0	-	0.00%
1995-09-01	0	0.530	0.500	0.550	0.500	0.530	53,192	27,296	0.5132	0.386	0.364	0.401	0.364	0.386	73,012	0.3739	-1.85%
1995-08-31	0	0.540	0.510	-	-	-	0	0	-	0.393	0.372	-	-	-	0	-	0.00%
1995-08-30	0	0.540	0.520	0.550	0.510	0.540	80,000	42,300	0.5288	0.393	0.379	0.401	0.372	0.393	109,809	0.3852	0.00%
1995-08-29	0	0.540	0.510	0.580	-	-	0	0	-	0.393	0.372	0.423	-	-	0	-	0.00%
1995-08-25	0	0.540	0.510	0.550	-	-	0	0	-	0.393	0.372	0.401	-	-	0	-	0.00%
1995-08-24	0	0.540	0.540	0.550	-	-	0	0	-	0.393	0.393	0.401	-	-	0	-	5.88%
1995-08-23	0	0.510	0.510	0.560	0.510	0.510	60,000	30,600	0.5100	0.372	0.372	0.408	0.372	0.372	82,357	0.3716	-5.56%
1995-08-22	0	0.540	-	0.560	-	-	0	0	-	0.393	-	0.408	-	-	0	-	0.00%
1995-08-21	0	0.540	-	0.550	-	-	0	0	-	0.393	-	0.401	-	-	0	-	0.00%
1995-08-18	0	0.540	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
1995-08-17	0	0.540	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
1995-08-16	0	0.540	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
1995-08-15	0	0.540	-	0.580	0.540	0.540	8,000	4,320	0.5400	0.393	-	0.423	0.393	0.393	10,981	0.3934	0.00%
1995-08-14	0	0.540	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
1995-08-11	0	0.540	0.500	0.540	-	-	0	0	-	0.393	0.364	0.393	-	-	0	-	-1.82%
1995-08-10	0	0.550	0.520	0.550	-	-	0	0	-	0.401	0.379	0.401	-	-	0	-	0.00%
1995-08-09	0	0.550	-	-	-	-	0	0	-	0.401	-	-	-	-	0	-	0.00%
1995-08-08	0	0.550	0.550	0.590	0.550	0.550	40,350	22,172	0.5495	0.401	0.401	0.430	0.401	0.401	55,385	0.4003	0.00%
1995-08-07	0	0.550	-	-	-	-	0	0	-	0.401	-	-	-	-	0	-	0.00%
1995-08-04	0	0.550	-	0.590	-	-	22,550	11,952	0.5300	0.401	-	0.430	-	-	30,952	0.3861	0.00%
1995-08-03	0	0.550	0.550	-	-	-	0	0	-	0.401	0.401	-	-	-	0	-	0.00%
1995-08-02	0	0.550	-	0.590	-	-	0	0	-	0.401	-	0.430	-	-	0	-	0.00%
1995-08-01	0	0.550	0.540	0.590	-	-	120,000	66,200	0.5517	0.401	0.393	0.430	-	-	164,713	0.4019	0.00%
1995-07-31	0	0.550	0.550	0.590	-	-	0	0	-	0.401	0.401	0.430	-	-	0	-	0.00%
1995-07-28	0	0.550	0.550	0.570	-	-	0	0	-	0.401	0.401	0.415	-	-	0	-	1.85%
1995-07-27	0	0.540	0.540	0.580	-	-	0	0	-	0.393	0.393	0.423	-	-	0	-	0.00%
1995-07-26	0	0.540	0.530	0.570	-	-	0	0	-	0.393	0.386	0.415	-	-	0	-	0.00%
1995-07-25	0	0.540	0.530	0.580	-	-	0	0	-	0.393	0.386	0.423	-	-	0	-	0.00%
1995-07-24	0	0.540	0.540	0.570	0.540	0.540	40,000	21,600	0.5400	0.393	0.393	0.415	0.393	0.393	54,904	0.3934	-1.82%
1995-07-21	0	0.550	0.550	0.570	0.550	0.560	60,000	33,400	0.5567	0.401	0.401	0.415	0.401	0.408	82,357	0.4056	-1.79%
1995-07-20	0	0.560	0.550	0.570	-	-	0	0	-	0.408	0.401	0.415	-	-	0	-	0.00%
1995-07-19	0	0.560	0.550	0.570	-	-	0	0	-	0.408	0.401	0.415	-	-	0	-	0.00%
1995-07-18	0	0.560	0.540	0.570	0.560	0.560	60,000	33,600	0.5600	0.408	0.393	0.415	0.408	0.408	82,357	0.4080	1.82%
1995-07-17	0	0.550	0.540	0.560	-	-	0	0	-	0.401	0.393	0.408	-	-	0	-	0.00%
1995-07-14	0	0.550	0.550	0.570	0.540	0.560	50,000	27,800	0.5560	0.401	0.401	0.415	0.393	0.408	68,630	0.4051	0.00%
1995-07-13	0	0.550	0.540	0.550	0.530	0.550	126,000	67,500	0.5357	0.401	0.393	0.401	0.386	0.401	172,949	0.3903	3.77%
1995-07-12	0	0.530	0.530	0.550	0.530	0.530	20,000	10,600	0.5300	0.386	0.386	0.401	0.386	0.386	27,452	0.3861	-3.64%
1995-07-11	0	0.550	0.530	0.550	0.530	0.550	40,000	21,560	0.5390	0.401	0.386	0.401	0.386	0.401	54,904	0.3927	3.77%
1995-07-10	0	0.530	0.530	0.550	0.530	0.530	100,000	53,000	0.5300	0.386	0.386	0.401	0.386	0.386	137,261	0.3861	0.00%
1995-07-07	0	0.530	0.530	-	0.530	0.530	50,000	26,500	0.5300	0.386	0.386	-	0.386	0.386	68,630	0.3861	0.00%
1995-07-06	0	0.530	0.530	0.560	0.530	0.530	52,000	27,560	0.5300	0.386	0.386	0.408	0.386	0.386	71,376	0.3861	0.00%
1995-07-05	0	0.530	0.520	0.530	0.530	0.530	20,000	10,600	0.5300	0.386	0.379	0.386	0.386	0.386	27,452	0.3861	0.00%
1995-07-04	0	0.530	0.530	0.550	-	-	0	0	-	0.386	0.386	0.401	-	-	0	-	1.92%
1995-07-03	0	0.520	0.520	0.550	-	-	0	0	-	0.379	0.379	0.401	-	-	0	-	0.00%
1995-06-30	0	0.520	0.520	0.550	-	-	0	0	-	0.379	0.379	0.401	-	-	0	-	0.00%
1995-06-29	0	0.520	0.520	0.540	0.520	0.520	57,641	29,908	0.5189	0.379	0.379	0.393	0.379	0.379	79,119	0.3780	0.00%
1995-06-28	0	0.520	0.520	0.540	-	-	0	0	-	0.379	0.379	0.393	-	-	0	-	0.00%
1995-06-27	0	0.520	0.520	0.540	0.520	0.520	40,000	20,800	0.5200	0.379	0.379	0.393	0.379	0.379	54,904	0.3788	1.96%
1995-06-26	0	0.510	0.510	0.560	0.510	0.520	60,000	30,900	0.5150	0.372	0.372	0.408	0.372	0.379	82,357	0.3752	-1.92%
1995-06-23	0	0.520	0.510	0.560	0.510	0.520	450,000	232,500	0.5167	0.379	0.372	0.408	0.372	0.379	617,674	0.3764	4.00%
1995-06-22	0	0.500	0.500	0.510	0.500	0.500	326,000	163,000	0.5000	0.364	0.364	0.372	0.364	0.364	447,470	0.3643	-1.96%
1995-06-21	0	0.510	0.500	0.530	0.510	0.510	180,000	91,800	0.5100	0.372	0.364	0.386	0.372	0.372	247,070	0.3716	-3.77%
1995-06-20	0	0.530	0.510	0.530	0.530	0.530	50,000	26,500	0.5300	0.386	0.372	0.386	0.386	0.386	68,630	0.3861	0.00%
1995-06-16	0	0.530	0.520	0.540	0.520	0.540	400,000	211,600	0.5290	0.386	0.379	0.393	0.379	0.393	549,043	0.3854	0.00%
1995-06-15	0	0.530	0.530	0.560	-	-	0	0	-	0.386	0.386	0.408	-	-	0	-	0.00%
1995-06-14	0	0.530	0.530	0.560	-	-	0	0	-	0.386	0.386	0.408	-	-	0	-	0.00%
1995-06-13	0	0.530	0.530	0.570	0.520	0.530	16,000	8,420	0.5263	0.386	0.386	0.415	0.379	0.386	21,962	0.3834	-1.85%
1995-06-12	0	0.540	0.530	0.560	-	-	0	0	-	0.393	0.386	0.408	-	-	0	-	0.00%
1995-06-09	0	0.540	0.540	0.560	-	-	50,000	27,000	0.5400	0.393	0.393	0.408	-	-	68,630	0.3934	1.89%
1995-06-08	0	0.530	0.530	0.600	0.530	0.530	50,000	26,500	0.5300	0.386	0.386	0.437	0.386	0.386	68,630	0.3861	-5.36%
1995-06-07	0	0.560	0.530	0.560	0.540	0.560	80,000	43,800	0.5475	0.408	0.386	0.408	0.393	0.408	109,809	0.3989	1.82%
1995-06-06	0	0.550	0.550	0.560	0.540	0.550	1,704,000	936,700	0.5497	0.401	0.401	0.408	0.393	0.401	2,338,925	0.4005	0.00%
1995-06-05	0	0.550	0.540	0.550	0.550	0.550	50,000	27,500	0.5500	0.401	0.393	0.401	0.401	0.401	68,630	0.4007	0.00%
1995-06-01	0	0.550	0.540	0.550	0.550	0.550	50,000	27,500	0.5500	0.401	0.393	0.401	0.401	0.401	68,630	0.4007	0.00%
1995-05-31	0	0.550	0.540	0.570	-	-	0	0	-	0.401	0.393	0.415	-	-	0	-	0.00%
1995-05-30	0	0.550	0.530	-	-	-	0	0	-	0.401	0.386	-	-	-	0	-	0.00%
1995-05-29	0	0.550	-	0.560	-	-	0	0	-	0.401	-	0.408	-	-	0	-	0.00%
1995-05-26	0	0.550	0.550	0.560	0.550	0.550	70,000	38,500	0.5500	0.401	0.401	0.408	0.401	0.401	96,083	0.4007	0.00%
1995-05-25	0	0.550	0.540	0.560	0.550	0.550	50,000	27,500	0.5500	0.401	0.393	0.408	0.401	0.401	68,630	0.4007	1.85%
1995-05-24	0	0.540	0.540	0.580	-	-	0	0	-	0.393	0.393	0.423	-	-	0	-	0.00%
1995-05-23	0	0.540	0.540	0.560	0.540	0.550	150,000	81,500	0.5433	0.393	0.393	0.408	0.393	0.401	205,891	0.3958	-1.82%
1995-05-22	0	0.550	0.550	0.590	-	-	0	0	-	0.401	0.401	0.430	-	-	0	-	0.00%
1995-05-19	0	0.550	0.540	0.590	0.530	0.550	60,000	32,800	0.5467	0.401	0.393	0.430	0.386	0.401	82,357	0.3983	0.00%
1995-05-18	0	0.550	0.540	0.570	0.550	0.570	216,000	120,800	0.5593	0.401	0.393	0.415	0.401	0.415	296,483	0.4074	-1.79%
1995-05-17	0	0.560	0.560	0.580	0.560	0.560	100,000	56,000	0.5600	0.408	0.408	0.423	0.408	0.408	137,261	0.4080	0.00%
1995-05-16	0	0.560	0.550	0.580	0.550	0.560	120,000	66,700	0.5558	0.408	0.401	0.423	0.401	0.408	164,713	0.4049	5.66%
1995-05-15	0	0.530	0.530	0.580	0.530	0.540	50,000	26,600	0.5320	0.386	0.386	0.423	0.386	0.393	68,630	0.3876	-8.62%
1995-05-12	0	0.580	-	0.590	-	-	0	0	-	0.423	-	0.430	-	-	0	-	0.00%
1995-05-11	0	0.580	-	0.590	-	-	0	0	-	0.423	-	0.430	-	-	0	-	0.00%
1995-05-10	0	0.580	-	0.590	-	-	0	0	-	0.423	-	0.430	-	-	0	-	0.00%
1995-05-09	0	0.580	-	0.590	-	-	0	0	-	0.423	-	0.430	-	-	0	-	0.00%
1995-05-08	0	0.580	-	0.580	-	-	0	0	-	0.423	-	0.423	-	-	0	-	-1.69%
1995-05-05	0	0.590	-	0.590	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
1995-05-04	0	0.590	-	0.590	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
1995-05-03	0	0.590	-	0.590	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
1995-05-02	0	0.590	-	0.590	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
1995-05-01	0	0.590	-	0.590	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
1995-04-28	0	0.590	-	0.590	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
1995-04-27	0	0.590	-	0.590	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
1995-04-26	0	0.590	-	0.590	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
1995-04-25	0	0.590	-	0.590	0.580	0.590	600,000	353,800	0.5897	0.430	-	0.430	0.423	0.430	823,565	0.4296	0.00%
1995-04-24	0	0.590	-	0.600	-	-	0	0	-	0.430	-	0.437	-	-	0	-	0.00%
1995-04-21	0	0.590	0.510	0.590	-	-	0	0	-	0.430	0.372	0.430	-	-	0	-	0.00%
1995-04-20	0	0.590	-	0.590	-	-	0	0	-	0.430	-	0.430	-	-	0	-	-1.67%
1995-04-19	0	0.600	0.520	0.600	0.520	0.600	4,000	2,240	0.5600	0.437	0.379	0.437	0.379	0.437	5,490	0.4080	7.14%
1995-04-18	0	0.560	-	0.600	-	-	0	0	-	0.408	-	0.437	-	-	0	-	0.00%
1995-04-13	0	0.560	0.560	0.610	0.560	0.560	55,000	32,500	0.5909	0.408	0.408	0.444	0.408	0.408	75,493	0.4305	-3.45%
1995-04-12	0	0.580	0.580	0.610	-	-	0	0	-	0.423	0.423	0.444	-	-	0	-	0.00%
1995-04-11	0	0.580	0.560	0.590	0.530	0.600	250,000	145,500	0.5820	0.423	0.408	0.430	0.386	0.437	343,152	0.4240	1.75%
1995-04-10	0	0.570	-	0.570	-	-	0	0	-	0.415	-	0.415	-	-	0	-	-3.39%
1995-04-07	0	0.590	-	0.600	-	-	0	0	-	0.430	-	0.437	-	-	0	-	0.00%
1995-04-06	0	0.590	-	0.620	-	-	0	0	-	0.430	-	0.452	-	-	0	-	0.00%
1995-04-04	0	0.590	-	0.590	0.590	0.590	20,000	11,800	0.5900	0.430	-	0.430	0.430	0.430	27,452	0.4298	0.00%
1995-04-03	0	0.590	-	0.590	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
1995-03-31	0	0.590	-	0.590	0.580	0.600	270,000	159,300	0.5900	0.430	-	0.430	0.423	0.437	370,604	0.4298	-1.67%
1995-03-30	0	0.600	-	0.600	-	-	0	0	-	0.437	-	0.437	-	-	0	-	0.00%
1995-03-29	0	0.600	0.590	0.610	-	-	60,000	33,000	0.5500	0.437	0.430	0.444	-	-	82,357	0.4007	0.00%
1995-03-28	0	0.600	-	0.610	-	-	0	0	-	0.437	-	0.444	-	-	0	-	0.00%
1995-03-27	0	0.600	-	0.610	-	-	0	0	-	0.437	-	0.444	-	-	0	-	0.00%
1995-03-24	0	0.600	0.560	0.600	-	-	0	0	-	0.437	0.408	0.437	-	-	0	-	-1.64%
1995-03-23	0	0.610	-	0.610	-	-	0	0	-	0.444	-	0.444	-	-	0	-	0.00%
1995-03-22	0	0.610	0.570	0.610	-	-	0	0	-	0.444	0.415	0.444	-	-	0	-	0.00%
1995-03-21	0	0.610	-	0.650	-	-	0	0	-	0.444	-	0.474	-	-	0	-	0.00%
1995-03-20	0	0.610	-	0.650	-	-	0	0	-	0.444	-	0.474	-	-	0	-	0.00%
1995-03-17	0	0.610	0.570	0.610	0.610	0.610	50,000	30,500	0.6100	0.444	0.415	0.444	0.444	0.444	68,630	0.4444	1.67%
1995-03-16	0	0.600	0.570	0.620	-	-	0	0	-	0.437	0.415	0.452	-	-	0	-	0.00%
1995-03-15	0	0.600	0.570	0.620	0.600	0.600	118,981	71,330	0.5995	0.437	0.415	0.452	0.437	0.437	163,314	0.4368	0.00%
1995-03-14	0	0.600	-	0.620	-	-	0	0	-	0.437	-	0.452	-	-	0	-	0.00%
1995-03-13	0	0.600	-	0.620	-	-	0	0	-	0.437	-	0.452	-	-	0	-	0.00%
1995-03-10	0	0.600	-	0.600	-	-	0	0	-	0.437	-	0.437	-	-	0	-	0.00%
1995-03-09	0	0.600	-	0.610	0.600	0.600	100,000	60,000	0.6000	0.437	-	0.444	0.437	0.437	137,261	0.4371	0.00%
1995-03-08	0	0.600	0.600	0.620	-	-	0	0	-	0.437	0.437	0.452	-	-	0	-	0.00%
1995-03-07	0	0.600	0.560	0.600	-	-	0	0	-	0.437	0.408	0.437	-	-	0	-	0.00%
1995-03-06	0	0.600	-	-	-	-	0	0	-	0.437	-	-	-	-	0	-	0.00%
1995-03-03	0	0.600	0.600	-	0.600	0.600	50,000	30,000	0.6000	0.437	0.437	-	0.437	0.437	68,630	0.4371	0.00%
1995-03-02	0	0.600	-	0.600	-	-	0	0	-	0.437	-	0.437	-	-	0	-	-1.64%
1995-03-01	0	0.610	-	0.610	-	-	0	0	-	0.444	-	0.444	-	-	0	-	0.00%
1995-02-28	0	0.610	0.570	0.620	-	-	0	0	-	0.444	0.415	0.452	-	-	0	-	0.00%
1995-02-27	0	0.610	-	0.650	-	-	0	0	-	0.444	-	0.474	-	-	0	-	0.00%
1995-02-24	0	0.610	0.610	0.620	0.610	0.620	400,000	244,500	0.6113	0.444	0.444	0.452	0.444	0.452	549,043	0.4453	0.00%
1995-02-23	0	0.610	0.570	0.610	-	-	0	0	-	0.444	0.415	0.444	-	-	0	-	-1.61%
1995-02-22	0	0.620	-	0.620	-	-	0	0	-	0.452	-	0.452	-	-	0	-	0.00%
1995-02-21	0	0.620	-	0.620	-	-	0	0	-	0.452	-	0.452	-	-	0	-	0.00%
1995-02-20	0	0.620	-	0.620	-	-	0	0	-	0.452	-	0.452	-	-	0	-	0.00%
1995-02-17	0	0.620	0.600	0.620	0.620	0.620	100,000	62,000	0.6200	0.452	0.437	0.452	0.452	0.452	137,261	0.4517	0.00%
1995-02-16	0	0.620	-	0.640	0.620	0.620	100,000	62,000	0.6200	0.452	-	0.466	0.452	0.452	137,261	0.4517	0.00%
1995-02-15	0	0.620	0.600	0.640	0.620	0.620	100,000	62,000	0.6200	0.452	0.437	0.466	0.452	0.452	137,261	0.4517	-3.12%
1995-02-14	0	0.640	-	0.650	-	-	0	0	-	0.466	-	0.474	-	-	0	-	0.00%
1995-02-13	0	0.640	-	0.650	-	-	0	0	-	0.466	-	0.474	-	-	0	-	0.00%
1995-02-10	0	0.640	-	0.650	-	-	0	0	-	0.466	-	0.474	-	-	0	-	0.00%
1995-02-09	0	0.640	-	0.640	0.640	0.640	50,000	32,000	0.6400	0.466	-	0.466	0.466	0.466	68,630	0.4663	3.23%
1995-02-08	0	0.620	-	0.620	0.620	0.620	12,000	7,440	0.6200	0.452	-	0.452	0.452	0.452	16,471	0.4517	0.00%
1995-02-07	0	0.620	-	-	-	-	0	0	-	0.452	-	-	-	-	0	-	0.00%
1995-02-06	0	0.620	-	-	-	-	0	0	-	0.452	-	-	-	-	0	-	0.00%
1995-02-03	0	0.620	-	-	-	-	0	0	-	0.452	-	-	-	-	0	-	0.00%
1995-01-30	0	0.620	-	-	-	-	10,000	6,200	0.6200	0.452	-	-	-	-	13,726	0.4517	0.00%
1995-01-27	0	0.620	-	-	-	-	0	0	-	0.452	-	-	-	-	0	-	0.00%
1995-01-26	0	0.620	-	-	-	-	0	0	-	0.452	-	-	-	-	0	-	0.00%
1995-01-25	0	0.620	-	-	-	-	0	0	-	0.452	-	-	-	-	0	-	0.00%
1995-01-24	0	0.620	-	-	-	-	0	0	-	0.452	-	-	-	-	0	-	0.00%
1995-01-23	0	0.620	-	-	-	-	0	0	-	0.452	-	-	-	-	0	-	0.00%
1995-01-20	0	0.620	0.600	-	-	-	0	0	-	0.452	0.437	-	-	-	0	-	0.00%
1995-01-19	0	0.620	-	-	0.620	0.620	80,000	49,600	0.6200	0.452	-	-	0.452	0.452	109,809	0.4517	0.00%
1995-01-18	0	0.620	0.620	-	0.620	0.620	20,000	12,400	0.6200	0.452	0.452	-	0.452	0.452	27,452	0.4517	1.64%
1995-01-17	0	0.610	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
1995-01-16	0	0.610	-	0.620	-	-	0	0	-	0.444	-	0.452	-	-	0	-	0.00%
1995-01-13	0	0.610	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
1995-01-12	0	0.610	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
1995-01-11	0	0.610	0.610	-	0.610	0.610	220,000	134,200	0.6100	0.444	0.444	-	0.444	0.444	301,974	0.4444	0.00%
1995-01-10	0	0.610	0.610	-	0.600	0.610	255,385	154,240	0.6040	0.444	0.444	-	0.437	0.444	350,544	0.4400	1.67%
1995-01-09	0	0.600	0.600	-	0.600	0.600	10,000	6,000	0.6000	0.437	0.437	-	0.437	0.437	13,726	0.4371	0.00%
1995-01-06	0	0.600	0.600	0.610	0.600	0.600	54,000	32,400	0.6000	0.437	0.437	0.444	0.437	0.437	74,121	0.4371	-1.64%
1995-01-05	0	0.610	-	0.610	0.610	0.610	30,000	18,300	0.6100	0.444	-	0.444	0.444	0.444	41,178	0.4444	1.67%
1995-01-04	0	0.600	-	0.600	-	-	0	0	-	0.437	-	0.437	-	-	0	-	0.00%
1995-01-03	0	0.600	-	0.600	0.580	0.600	50,000	29,800	0.5960	0.437	-	0.437	0.423	0.437	68,630	0.4342	-4.76%
1994-12-30	0	0.630	-	-	-	-	0	0	-	0.459	-	-	-	-	0	-	0.00%
1994-12-29	0	0.630	-	0.630	-	-	0	0	-	0.459	-	0.459	-	-	0	-	-1.56%
1994-12-28	0	0.640	-	0.640	-	-	0	0	-	0.466	-	0.466	-	-	0	-	0.00%
1994-12-23	0	0.640	-	0.640	-	-	0	0	-	0.466	-	0.466	-	-	0	-	0.00%
1994-12-22	0	0.640	-	0.640	-	-	0	0	-	0.466	-	0.466	-	-	0	-	0.00%
1994-12-21	0	0.640	-	0.640	-	-	0	0	-	0.466	-	0.466	-	-	0	-	0.00%
1994-12-20	0	0.640	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
1994-12-19	0	0.640	-	0.680	-	-	0	0	-	0.466	-	0.495	-	-	0	-	0.00%
1994-12-16	0	0.640	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
1994-12-15	0	0.640	-	0.640	-	-	0	0	-	0.466	-	0.466	-	-	0	-	0.00%
1994-12-14	0	0.640	0.630	-	0.640	0.640	20,000	12,800	0.6400	0.466	0.459	-	0.466	0.466	27,452	0.4663	0.00%
1994-12-13	0	0.640	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
1994-12-12	0	0.640	-	0.640	-	-	0	0	-	0.466	-	0.466	-	-	0	-	0.00%
1994-12-09	0	0.640	-	0.640	-	-	0	0	-	0.466	-	0.466	-	-	0	-	0.00%
1994-12-08	0	0.640	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
1994-12-07	0	0.640	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
1994-12-06	0	0.640	0.600	0.640	-	-	0	0	-	0.466	0.437	0.466	-	-	0	-	0.00%
1994-12-05	0	0.640	0.630	0.640	0.600	0.640	56,000	34,240	0.6114	0.466	0.459	0.466	0.437	0.466	76,866	0.4455	0.00%
1994-12-02	0	0.640	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
1994-12-01	0	0.640	0.600	-	-	-	0	0	-	0.466	0.437	-	-	-	0	-	0.00%
1994-11-30	0	0.640	0.600	0.640	-	-	0	0	-	0.466	0.437	0.466	-	-	0	-	0.00%
1994-11-29	0	0.640	0.640	0.690	0.640	0.640	40,000	25,600	0.6400	0.466	0.466	0.503	0.466	0.466	54,904	0.4663	-4.48%
1994-11-28	0	0.670	0.650	0.690	-	-	0	0	-	0.488	0.474	0.503	-	-	0	-	0.00%
1994-11-25	0	0.670	0.640	0.690	-	-	0	0	-	0.488	0.466	0.503	-	-	0	-	0.00%
1994-11-24	0	0.670	0.670	0.690	0.660	0.690	114,000	77,340	0.6784	0.488	0.488	0.503	0.481	0.503	156,477	0.4943	-1.47%
1994-11-23	0	0.680	-	0.680	0.680	0.680	16,000	10,880	0.6800	0.495	-	0.495	0.495	0.495	21,962	0.4954	-5.56%
1994-11-22	0	0.720	-	0.720	-	-	0	0	-	0.525	-	0.525	-	-	0	-	0.00%
1994-11-21	0	0.720	0.720	0.740	-	-	30,000	21,600	0.7200	0.525	0.525	0.539	-	-	41,178	0.5245	0.00%
1994-11-18	0	0.720	-	-	-	-	0	0	-	0.525	-	-	-	-	0	-	0.00%
1994-11-17	0	0.720	-	-	-	-	0	0	-	0.525	-	-	-	-	0	-	0.00%
1994-11-16	0	0.720	0.680	-	0.720	0.720	50,000	36,000	0.7200	0.525	0.495	-	0.525	0.525	68,630	0.5245	0.00%
1994-11-15	0	0.720	-	-	0.720	0.720	50,000	36,000	0.7200	0.525	-	-	0.525	0.525	68,630	0.5245	0.00%
1994-11-14	0	0.720	0.720	-	-	-	0	0	-	0.525	0.525	-	-	-	0	-	0.00%
1994-11-11	0	0.720	-	-	0.710	0.720	172,000	123,240	0.7165	0.525	-	-	0.517	0.525	236,089	0.5220	0.00%
1994-11-10	0	0.720	0.720	-	-	-	0	0	-	0.525	0.525	-	-	-	0	-	2.86%
1994-11-09	0	0.700	0.700	-	0.700	0.700	43,000	30,040	0.6986	0.510	0.510	-	0.510	0.510	59,022	0.5090	-2.78%
1994-11-08	0	0.720	0.700	0.720	-	-	0	0	-	0.525	0.510	0.525	-	-	0	-	-1.37%
1994-11-07	0	0.730	-	0.730	-	-	0	0	-	0.532	-	0.532	-	-	0	-	0.00%
1994-11-04	0	0.730	-	0.730	-	-	0	0	-	0.532	-	0.532	-	-	0	-	0.00%
1994-11-03	0	0.730	0.730	0.740	0.730	0.730	160,247	116,961	0.7299	0.532	0.532	0.539	0.532	0.532	219,956	0.5317	0.00%
1994-11-02	0	0.730	0.700	0.730	-	-	0	0	-	0.532	0.510	0.532	-	-	0	-	0.00%
1994-11-01	0	0.730	0.730	0.740	0.730	0.730	80,000	58,400	0.7300	0.532	0.532	0.539	0.532	0.532	109,809	0.5318	0.00%
1994-10-31	0	0.730	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
1994-10-28	0	0.730	-	0.730	0.730	0.730	18,000	13,140	0.7300	0.532	-	0.532	0.532	0.532	24,707	0.5318	1.39%
1994-10-27	0	0.720	-	0.750	0.720	0.720	300,000	216,000	0.7200	0.525	-	0.546	0.525	0.525	411,783	0.5245	0.00%
1994-10-26	0	0.720	-	0.740	0.720	0.720	100,000	72,000	0.7200	0.525	-	0.539	0.525	0.525	137,261	0.5245	0.00%
1994-10-25	0	0.720	-	0.740	-	-	0	0	-	0.525	-	0.539	-	-	0	-	0.00%
1994-10-24	0	0.720	-	-	0.720	0.720	150,000	108,000	0.7200	0.525	-	-	0.525	0.525	205,891	0.5245	0.00%
1994-10-21	0	0.720	-	-	-	-	0	0	-	0.525	-	-	-	-	0	-	0.00%
1994-10-20	0	0.720	0.720	0.760	0.720	0.720	66,000	47,520	0.7200	0.525	0.525	0.554	0.525	0.525	90,592	0.5245	0.00%
1994-10-19	0	0.720	-	-	0.720	0.720	200,000	144,000	0.7200	0.525	-	-	0.525	0.525	274,522	0.5245	-1.37%
1994-10-18	0	0.730	0.710	0.730	0.720	0.730	300,000	216,500	0.7217	0.532	0.517	0.532	0.525	0.532	411,783	0.5258	1.39%
1994-10-17	0	0.720	0.720	-	0.720	0.720	500,000	360,000	0.7200	0.525	0.525	-	0.525	0.525	686,304	0.5245	0.00%
1994-10-14	0	0.720	0.700	0.720	0.720	0.720	501,297	360,869	0.7199	0.525	0.510	0.525	0.525	0.525	688,084	0.5245	0.00%
1994-10-12	0	0.720	0.720	-	-	-	0	0	-	0.525	0.525	-	-	-	0	-	0.00%
1994-10-11	0	0.720	0.720	0.740	-	-	0	0	-	0.525	0.525	0.539	-	-	0	-	0.00%
1994-10-10	0	0.720	0.710	0.730	0.720	0.720	200,000	144,000	0.7200	0.525	0.517	0.532	0.525	0.525	274,522	0.5245	0.00%
1994-10-07	0	0.720	0.700	0.730	0.700	0.720	2,600,000	1,870,000	0.7192	0.525	0.510	0.532	0.510	0.525	3,568,782	0.5240	-1.37%
1994-10-06	0	0.730	0.720	0.730	0.730	0.730	1,216,000	885,520	0.7282	0.532	0.525	0.532	0.532	0.532	1,669,092	0.5305	-1.35%
1994-10-05	0	0.740	0.720	0.750	-	-	0	0	-	0.539	0.525	0.546	-	-	0	-	0.00%
1994-10-04	0	0.740	0.720	0.740	0.720	0.740	90,000	65,800	0.7311	0.539	0.525	0.539	0.525	0.539	123,535	0.5326	2.78%
1994-10-03	0	0.720	0.720	0.730	0.710	0.730	298,000	212,660	0.7136	0.525	0.525	0.532	0.517	0.532	409,037	0.5199	0.00%
1994-09-30	0	0.720	0.720	0.730	0.710	0.720	3,578,000	2,570,960	0.7185	0.525	0.525	0.532	0.517	0.525	4,911,193	0.5235	0.00%
1994-09-29	0	0.720	-	0.740	0.720	0.720	200,000	144,000	0.7200	0.525	-	0.539	0.525	0.525	274,522	0.5245	0.70%
1994-09-28	0	0.715	-	0.715	0.720	0.720	190,000	136,800	0.7200	0.521	-	0.521	0.525	0.525	260,796	0.5245	-0.69%
1994-09-27	0	0.720	-	0.720	-	-	0	0	-	0.525	-	0.525	-	-	0	-	0.00%
1994-09-26	0	0.720	-	0.740	-	-	0	0	-	0.525	-	0.539	-	-	0	-	0.00%
1994-09-23	0	0.720	-	0.730	0.720	0.720	54,017	38,891	0.7200	0.525	-	0.532	0.525	0.525	74,144	0.5245	1.41%
1994-09-22	0	0.710	0.675	0.750	0.680	0.740	206,000	147,500	0.7160	0.517	0.492	0.546	0.495	0.539	282,757	0.5216	-1.39%
1994-09-20	0	0.720	0.680	0.730	0.680	0.780	450,000	318,700	0.7082	0.525	0.495	0.532	0.495	0.568	617,674	0.5160	-6.49%
1994-09-19	0	0.770	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
1994-09-16	0	0.770	0.765	0.780	0.770	0.795	120,000	93,900	0.7825	0.561	0.557	0.568	0.561	0.579	164,713	0.5701	-3.14%
1994-09-15	0	0.795	-	0.795	-	-	0	0	-	0.579	-	0.579	-	-	0	-	0.00%
1994-09-14	0	0.795	0.765	0.800	0.765	0.800	411,651	317,922	0.7723	0.579	0.557	0.583	0.557	0.583	565,036	0.5627	3.25%
1994-09-13	0	0.770	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
1994-09-12	0	0.770	0.770	0.795	0.770	0.770	64,000	49,280	0.7700	0.561	0.561	0.579	0.561	0.561	87,847	0.5610	-2.53%
1994-09-09	0	0.790	0.790	0.800	0.785	0.790	50,000	39,350	0.7870	0.576	0.576	0.583	0.572	0.576	68,630	0.5734	0.00%
1994-09-08	0	0.790	-	0.805	-	-	0	0	-	0.576	-	0.586	-	-	0	-	0.00%
1994-09-07	0	0.790	0.790	0.795	0.790	0.800	330,000	261,300	0.7918	0.576	0.576	0.579	0.576	0.583	452,961	0.5769	-1.25%
1994-09-06	0	0.800	-	-	-	-	0	0	-	0.583	-	-	-	-	0	-	0.00%
1994-09-05	0	0.800	0.790	0.810	0.780	0.800	346,000	275,580	0.7965	0.583	0.576	0.590	0.568	0.583	474,922	0.5803	3.90%
1994-09-02	0	0.770	0.770	0.780	0.770	0.780	340,000	263,750	0.7757	0.561	0.561	0.568	0.561	0.568	466,687	0.5652	-2.53%
1994-09-01	0	0.790	0.780	0.790	0.780	0.790	470,000	368,300	0.7836	0.576	0.568	0.576	0.568	0.576	645,126	0.5709	-0.63%
1994-08-31	0	0.795	0.790	0.800	0.785	0.795	260,000	204,800	0.7877	0.579	0.576	0.583	0.572	0.579	356,878	0.5739	1.27%
1994-08-30	0	0.785	0.785	-	0.785	0.785	150,000	117,750	0.7850	0.572	0.572	-	0.572	0.572	205,891	0.5719	0.00%
1994-08-26	0	0.785	-	0.800	-	-	0	0	-	0.572	-	0.583	-	-	0	-	0.00%
1994-08-25	0	0.785	0.775	0.805	-	-	0	0	-	0.572	0.565	0.586	-	-	0	-	0.00%
1994-08-24	0	0.785	-	-	-	-	0	0	-	0.572	-	-	-	-	0	-	0.00%
1994-08-23	0	0.785	0.775	0.805	0.785	0.790	112,000	88,170	0.7872	0.572	0.565	0.586	0.572	0.576	153,732	0.5735	-2.48%
1994-08-22	0	0.805	0.790	0.820	-	-	0	0	-	0.586	0.576	0.597	-	-	0	-	0.00%
1994-08-19	0	0.805	-	-	-	-	0	0	-	0.586	-	-	-	-	0	-	0.00%
1994-08-18	0	0.805	-	-	-	-	0	0	-	0.586	-	-	-	-	0	-	0.00%
1994-08-17	0	0.805	0.805	0.820	0.805	0.810	100,000	80,750	0.8075	0.586	0.586	0.597	0.586	0.590	137,261	0.5883	-1.23%
1994-08-16	0	0.815	0.805	0.815	-	-	0	0	-	0.594	0.586	0.594	-	-	0	-	0.00%
1994-08-15	0	0.815	0.810	0.820	0.815	0.815	30,000	24,450	0.8150	0.594	0.590	0.597	0.594	0.594	41,178	0.5938	0.00%
1994-08-12	0	0.815	0.815	0.820	0.815	0.820	210,000	171,950	0.8188	0.594	0.594	0.597	0.594	0.597	288,248	0.5965	-1.21%
1994-08-11	0	0.825	0.825	0.830	0.825	0.825	250,000	206,250	0.8250	0.601	0.601	0.605	0.601	0.601	343,152	0.6010	0.00%
1994-08-10	0	0.825	0.825	0.835	0.825	0.840	100,000	83,450	0.8345	0.601	0.601	0.608	0.601	0.612	137,261	0.6080	-1.20%
1994-08-09	0	0.835	-	0.835	0.825	0.825	50,000	41,250	0.8250	0.608	-	0.608	0.601	0.601	68,630	0.6010	-0.60%
1994-08-08	0	0.840	0.830	0.840	0.830	0.840	60,000	50,000	0.8333	0.612	0.605	0.612	0.605	0.612	82,357	0.6071	0.60%
1994-08-05	0	0.835	0.835	0.855	0.835	0.840	100,000	83,760	0.8376	0.608	0.608	0.623	0.608	0.612	137,261	0.6102	-1.76%
1994-08-04	0	0.850	0.830	0.850	0.850	0.850	30,000	25,500	0.8500	0.619	0.605	0.619	0.619	0.619	41,178	0.6193	1.80%
1994-08-03	0	0.835	0.835	0.840	0.835	0.840	410,000	344,350	0.8399	0.608	0.608	0.612	0.608	0.612	562,769	0.6119	-0.60%
1994-08-02	0	0.840	0.835	0.850	-	-	0	0	-	0.612	0.608	0.619	-	-	0	-	0.00%
1994-08-01	0	0.840	0.840	0.850	0.840	0.850	90,000	76,200	0.8467	0.612	0.612	0.619	0.612	0.619	123,535	0.6168	-1.18%
1994-07-29	0	0.850	0.840	0.855	0.850	0.855	210,000	178,900	0.8519	0.619	0.612	0.623	0.619	0.623	288,248	0.6206	1.19%
1994-07-28	0	0.840	0.840	0.860	0.830	0.830	20,000	16,600	0.8300	0.612	0.612	0.627	0.605	0.605	27,452	0.6047	1.20%
1994-07-27	0	0.830	-	-	-	-	0	0	-	0.605	-	-	-	-	0	-	0.00%
1994-07-26	0	0.830	0.830	0.850	0.830	0.830	10,000	8,300	0.8300	0.605	0.605	0.619	0.605	0.605	13,726	0.6047	0.00%
1994-07-25	0	0.830	0.830	0.860	0.830	0.830	20,000	16,600	0.8300	0.605	0.605	0.627	0.605	0.605	27,452	0.6047	-2.35%
1994-07-22	0	0.850	-	-	-	-	0	0	-	0.619	-	-	-	-	0	-	0.00%
1994-07-21	0	0.850	0.820	0.870	-	-	0	0	-	0.619	0.597	0.634	-	-	0	-	0.00%
1994-07-20	0	0.850	-	0.870	-	-	0	0	-	0.619	-	0.634	-	-	0	-	0.00%
1994-07-19	0	0.850	-	0.885	-	-	0	0	-	0.619	-	0.645	-	-	0	-	0.00%
1994-07-18	0	0.850	0.850	0.865	0.850	0.850	20,000	17,000	0.8500	0.619	0.619	0.630	0.619	0.619	27,452	0.6193	1.19%
1994-07-15	0	0.840	0.840	0.860	0.840	0.840	28,000	23,520	0.8400	0.612	0.612	0.627	0.612	0.612	38,433	0.6120	1.20%
1994-07-14	0	0.830	0.830	0.840	0.830	0.840	210,000	174,600	0.8314	0.605	0.605	0.612	0.605	0.612	288,248	0.6057	-1.19%
1994-07-13	0	0.840	0.820	0.840	0.820	0.840	74,000	62,000	0.8378	0.612	0.597	0.612	0.597	0.612	101,573	0.6104	3.70%
1994-07-12	0	0.810	0.810	0.820	-	-	0	0	-	0.590	0.590	0.597	-	-	0	-	0.00%
1994-07-11	0	0.810	-	-	0.810	0.810	50,000	40,500	0.8100	0.590	-	-	0.590	0.590	68,630	0.5901	0.00%
1994-07-08	0	0.810	0.810	0.820	0.810	0.810	170,000	137,700	0.8100	0.590	0.590	0.597	0.590	0.590	233,343	0.5901	0.00%
1994-07-07	0	0.810	0.800	0.830	-	-	6,178,000	5,065,960	0.8200	0.590	0.583	0.605	-	-	8,479,975	0.5974	0.00%
1994-07-06	0	0.810	0.810	0.830	0.800	0.810	57,000	46,040	0.8077	0.590	0.590	0.605	0.583	0.590	78,239	0.5885	-1.22%
1994-07-05	0	0.820	0.820	-	-	-	0	0	-	0.597	0.597	-	-	-	0	-	0.00%
1994-07-04	0	0.820	0.820	-	-	-	0	0	-	0.597	0.597	-	-	-	0	-	0.00%
1994-07-01	0	0.820	0.820	-	0.820	0.820	30,000	24,600	0.8200	0.597	0.597	-	0.597	0.597	41,178	0.5974	0.00%
1994-06-30	0	0.820	0.820	-	-	-	0	0	-	0.597	0.597	-	-	-	0	-	0.00%
1994-06-29	0	0.820	0.800	0.860	-	-	0	0	-	0.597	0.583	0.627	-	-	0	-	0.00%
1994-06-28	0	0.820	0.820	0.860	-	-	0	0	-	0.597	0.597	0.627	-	-	0	-	0.00%
1994-06-27	0	0.820	0.800	0.860	0.820	0.820	50,000	41,000	0.8200	0.597	0.583	0.627	0.597	0.597	68,630	0.5974	-4.65%
1994-06-24	0	0.860	0.830	0.870	0.860	0.860	104,000	89,440	0.8600	0.627	0.605	0.634	0.627	0.627	142,751	0.6265	1.18%
1994-06-23	0	0.850	0.840	0.860	0.850	0.850	50,000	42,500	0.8500	0.619	0.612	0.627	0.619	0.619	68,630	0.6193	2.41%
1994-06-22	0	0.830	0.830	0.870	0.830	0.870	102,000	88,660	0.8692	0.605	0.605	0.634	0.605	0.634	140,006	0.6333	0.00%
1994-06-21	0	0.830	0.830	0.870	0.830	0.830	50,000	41,500	0.8300	0.605	0.605	0.634	0.605	0.605	68,630	0.6047	0.00%
1994-06-20	0	0.830	0.830	0.860	0.830	0.830	70,000	58,100	0.8300	0.605	0.605	0.627	0.605	0.605	96,083	0.6047	-1.19%
1994-06-17	0	0.880	0.870	0.890	0.880	0.880	100,000	88,000	0.8800	0.612	0.605	0.619	0.612	0.612	143,797	0.6120	-1.12%
1994-06-16	0	0.890	0.880	0.900	-	-	0	0	-	0.619	0.612	0.626	-	-	0	-	0.00%
1994-06-15	0	0.890	0.880	0.910	0.880	0.890	90,000	79,400	0.8822	0.619	0.612	0.633	0.612	0.619	129,417	0.6135	0.00%
1994-06-10	0	0.890	0.870	0.890	-	-	0	0	-	0.619	0.605	0.619	-	-	0	-	-2.20%
1994-06-09	0	0.910	0.890	0.900	0.890	0.910	240,000	215,300	0.8971	0.633	0.619	0.626	0.619	0.633	345,113	0.6239	3.41%
1994-06-08	0	0.880	0.880	0.890	0.880	0.890	116,000	102,540	0.8840	0.612	0.612	0.619	0.612	0.619	166,805	0.6147	-1.12%
1994-06-07	0	0.890	0.880	0.890	0.890	0.900	210,000	188,100	0.8957	0.619	0.612	0.619	0.619	0.626	301,974	0.6229	0.00%
1994-06-06	0	0.890	0.890	0.900	0.890	0.900	436,000	389,740	0.8939	0.619	0.619	0.626	0.619	0.626	626,955	0.6216	2.30%
1994-06-03	0	0.870	0.870	0.880	0.870	0.890	1,214,000	1,061,380	0.8743	0.605	0.605	0.612	0.605	0.619	1,745,696	0.6080	-1.14%
1994-06-02	0	0.880	0.870	0.890	0.880	0.890	654,000	578,920	0.8852	0.612	0.605	0.619	0.612	0.619	940,433	0.6156	-1.12%
1994-06-01	0	0.890	0.890	0.900	0.890	0.900	230,000	206,000	0.8957	0.619	0.619	0.626	0.619	0.626	330,733	0.6229	0.00%
1994-05-31	0	0.890	0.890	0.910	0.880	0.900	340,000	304,400	0.8953	0.619	0.619	0.633	0.612	0.626	488,910	0.6226	0.00%
1994-05-30	0	0.890	0.890	0.910	0.880	0.900	610,000	539,700	0.8848	0.619	0.619	0.633	0.612	0.626	877,162	0.6153	1.14%
1994-05-27	0	0.880	0.860	0.900	0.870	0.960	1,936,000	1,767,440	0.9129	0.612	0.598	0.626	0.605	0.668	2,783,911	0.6349	2.33%
1994-05-26	0	0.860	0.850	0.880	0.820	0.880	65,000	56,830	0.8743	0.598	0.591	0.612	0.570	0.612	93,468	0.6080	1.18%
1994-05-25	0	0.850	0.850	0.890	0.850	0.850	10,000	8,500	0.8500	0.591	0.591	0.619	0.591	0.591	14,380	0.5911	-4.49%
1994-05-24	0	0.890	-	-	-	-	0	0	-	0.619	-	-	-	-	0	-	0.00%
1994-05-23	0	0.890	0.820	0.890	-	-	0	0	-	0.619	0.570	0.619	-	-	0	-	-1.11%
1994-05-20	0	0.900	-	0.900	-	-	0	0	-	0.626	-	0.626	-	-	0	-	0.00%
1994-05-19	0	0.900	0.900	0.910	-	-	0	0	-	0.626	0.626	0.633	-	-	0	-	5.88%
1994-05-18	0	0.850	0.880	-	0.800	0.800	2,000,000	1,600,000	0.8000	0.591	0.612	-	0.556	0.556	2,875,941	0.5563	2.41%
1994-05-17	0	0.830	0.900	-	0.820	0.850	40,000	33,760	0.8440	0.577	0.626	-	0.570	0.591	57,519	0.5869	-2.35%
1994-05-16	0	0.850	0.830	0.860	0.850	0.850	50,000	42,500	0.8500	0.591	0.577	0.598	0.591	0.591	71,899	0.5911	-2.30%
1994-05-13	0	0.870	0.830	0.870	-	-	0	0	-	0.605	0.577	0.605	-	-	0	-	0.00%
1994-05-12	0	0.870	0.850	0.870	-	-	0	0	-	0.605	0.591	0.605	-	-	0	-	0.00%
1994-05-11	0	0.870	0.820	0.890	-	-	665	519	0.7805	0.605	0.570	0.619	-	-	956	0.5427	0.00%
1994-05-10	0	0.870	0.820	0.870	-	-	0	0	-	0.605	0.570	0.605	-	-	0	-	0.00%
1994-05-09	0	0.870	-	0.870	-	-	0	0	-	0.605	-	0.605	-	-	0	-	0.00%
1994-05-06	0	0.870	0.850	0.900	0.810	0.870	88,000	73,060	0.8302	0.605	0.591	0.626	0.563	0.605	126,541	0.5774	0.00%
1994-05-05	0	0.870	-	0.870	-	-	0	0	-	0.605	-	0.605	-	-	0	-	-3.33%
1994-05-04	0	0.900	-	0.900	-	-	0	0	-	0.626	-	0.626	-	-	0	-	0.00%
1994-05-03	0	0.900	-	0.900	-	-	0	0	-	0.626	-	0.626	-	-	0	-	0.00%
1994-05-02	0	0.900	-	0.910	0.900	0.900	62,000	55,800	0.9000	0.626	-	0.633	0.626	0.626	89,154	0.6259	-2.17%
1994-04-29	0	0.920	-	0.920	0.920	0.920	2,000	1,840	0.9200	0.640	-	0.640	0.640	0.640	2,876	0.6398	1.10%
1994-04-28	0	0.910	0.910	0.920	-	-	0	0	-	0.633	0.633	0.640	-	-	0	-	2.25%
1994-04-27	0	0.890	0.880	0.890	0.890	0.900	100,000	89,500	0.8950	0.619	0.612	0.619	0.619	0.626	143,797	0.6224	-2.20%
1994-04-26	0	0.910	0.900	0.930	0.900	0.920	188,000	171,320	0.9113	0.633	0.626	0.647	0.626	0.640	270,338	0.6337	1.11%
1994-04-25	0	0.900	0.900	0.930	0.900	0.900	4,000	3,600	0.9000	0.626	0.626	0.647	0.626	0.626	5,752	0.6259	-3.23%
1994-04-22	0	0.930	0.900	0.930	-	-	0	0	-	0.647	0.626	0.647	-	-	0	-	-1.06%
1994-04-21	0	0.940	0.870	-	-	-	0	0	-	0.654	0.605	-	-	-	0	-	0.00%
1994-04-20	0	0.940	0.910	0.980	0.900	0.940	182,000	166,000	0.9121	0.654	0.633	0.682	0.626	0.654	261,711	0.6343	0.00%
1994-04-19	0	0.940	0.900	0.960	0.940	0.940	11,000	10,280	0.9345	0.654	0.626	0.668	0.654	0.654	15,818	0.6499	-2.08%
1994-04-18	0	0.960	0.970	0.980	-	-	0	0	-	0.668	0.675	0.682	-	-	0	-	0.00%
1994-04-15	0	0.960	0.940	0.980	0.960	0.960	800,000	768,000	0.9600	0.668	0.654	0.682	0.668	0.668	1,150,377	0.6676	1.05%
1994-04-14	0	0.950	0.940	0.970	0.950	0.950	60,000	57,000	0.9500	0.661	0.654	0.675	0.661	0.661	86,278	0.6607	0.00%
1994-04-13	0	0.950	0.950	-	-	-	0	0	-	0.661	0.661	-	-	-	0	-	0.00%
1994-04-12	0	0.950	0.950	0.980	0.950	0.970	100,000	96,140	0.9614	0.661	0.661	0.682	0.661	0.675	143,797	0.6686	-1.04%
1994-04-11	0	0.960	0.960	1.000	0.960	0.960	30,000	28,800	0.9600	0.668	0.668	0.695	0.668	0.668	43,139	0.6676	-1.03%
1994-04-08	0	0.970	0.970	0.980	0.970	0.970	20,000	19,400	0.9700	0.675	0.675	0.682	0.675	0.675	28,759	0.6746	1.04%
1994-04-07	0	0.960	0.960	-	0.980	0.980	50,000	49,000	0.9800	0.668	0.668	-	0.682	0.682	71,899	0.6815	0.00%
1994-04-06	0	0.960	0.950	0.970	0.960	0.980	120,000	115,600	0.9633	0.668	0.661	0.675	0.668	0.682	172,556	0.6699	0.00%
1994-03-31	0	0.960	0.960	0.980	0.960	0.960	3,498,000	3,358,080	0.9600	0.668	0.668	0.682	0.668	0.668	5,030,021	0.6676	-1.03%
1994-03-30	0	0.970	0.960	0.980	-	-	0	0	-	0.675	0.668	0.682	-	-	0	-	0.00%
1994-03-29	0	0.970	0.970	1.000	-	-	0	0	-	0.675	0.675	0.695	-	-	0	-	0.00%
1994-03-28	0	0.970	0.970	1.020	0.970	0.970	10,000	9,700	0.9700	0.675	0.675	0.709	0.675	0.675	14,380	0.6746	-2.02%
1994-03-25	0	0.990	0.970	-	0.970	0.990	167,000	163,130	0.9768	0.688	0.675	-	0.675	0.688	240,141	0.6793	2.06%
1994-03-24	0	0.970	0.970	0.990	-	-	10,000	9,600	0.9600	0.675	0.675	0.688	-	-	14,380	0.6676	1.04%
1994-03-23	0	0.960	0.960	0.990	0.960	0.960	152,594	146,455	0.9598	0.668	0.668	0.688	0.668	0.668	219,426	0.6674	0.00%
1994-03-22	0	0.960	0.950	1.000	0.890	0.960	326,000	305,460	0.9370	0.668	0.661	0.695	0.619	0.668	468,778	0.6516	-1.03%
1994-03-21	0	0.970	-	0.970	-	-	0	0	-	0.675	-	0.675	-	-	0	-	0.00%
1994-03-18	0	0.970	-	0.990	0.970	1.020	204,000	203,120	0.9957	0.675	-	0.688	0.675	0.709	293,346	0.6924	-4.90%
1994-03-17	0	1.020	0.980	1.020	-	-	0	0	-	0.709	0.682	0.709	-	-	0	-	-0.97%
1994-03-16	0	1.030	1.020	1.030	1.030	1.050	216,000	224,800	1.0407	0.716	0.709	0.716	0.716	0.730	310,602	0.7238	-1.90%
1994-03-15	0	1.050	1.050	1.070	1.050	1.050	96,000	100,800	1.0500	0.730	0.730	0.744	0.730	0.730	138,045	0.7302	1.94%
1994-03-14	0	1.030	1.030	1.060	1.030	1.030	30,000	30,900	1.0300	0.716	0.716	0.737	0.716	0.716	43,139	0.7163	-1.90%
1994-03-11	0	1.050	1.050	1.070	1.000	1.050	384,000	397,160	1.0343	0.730	0.730	0.744	0.695	0.730	552,181	0.7193	0.96%
1994-03-10	0	1.040	1.040	1.070	1.030	1.040	170,000	176,300	1.0371	0.723	0.723	0.744	0.716	0.723	244,455	0.7212	0.97%
1994-03-09	0	1.030	1.010	1.030	1.030	1.030	90,000	92,700	1.0300	0.716	0.702	0.716	0.716	0.716	129,417	0.7163	0.98%
1994-03-08	0	1.020	1.000	1.030	-	-	0	0	-	0.709	0.695	0.716	-	-	0	-	-0.97%
1994-03-07	0	1.030	0.980	1.030	1.030	1.030	40,000	41,200	1.0300	0.716	0.682	0.716	0.716	0.716	57,519	0.7163	4.04%
1994-03-04	0	0.990	0.980	0.990	0.990	0.990	330,479	327,141	0.9899	0.688	0.682	0.688	0.688	0.688	475,219	0.6884	0.00%
1994-03-03	0	0.990	0.980	1.000	0.990	1.000	120,000	118,900	0.9908	0.688	0.682	0.695	0.688	0.695	172,556	0.6890	-2.94%
1994-03-02	0	1.020	1.000	1.060	1.020	1.040	220,000	226,700	1.0305	0.709	0.695	0.737	0.709	0.723	316,354	0.7166	-6.42%
1994-03-01	0	1.090	1.090	1.100	-	-	0	0	-	0.758	0.758	0.765	-	-	0	-	0.93%
1994-02-28	0	1.080	1.060	1.100	1.080	1.100	22,000	24,160	1.0982	0.751	0.737	0.765	0.751	0.765	31,635	0.7637	1.89%
1994-02-25	0	1.060	1.060	1.110	1.060	1.060	90,000	95,400	1.0600	0.737	0.737	0.772	0.737	0.737	129,417	0.7371	-3.64%
1994-02-24	0	1.100	1.100	1.110	1.100	1.120	201,000	223,120	1.1100	0.765	0.765	0.772	0.765	0.779	289,032	0.7720	-0.90%
1994-02-23	0	1.110	1.100	1.110	1.080	1.110	310,000	341,800	1.1026	0.772	0.765	0.772	0.751	0.772	445,771	0.7668	0.91%
1994-02-22	0	1.100	1.080	1.130	-	-	0	0	-	0.765	0.751	0.786	-	-	0	-	0.00%
1994-02-21	0	1.100	1.070	1.140	-	-	20,000	22,200	1.1100	0.765	0.744	0.793	-	-	28,759	0.7719	0.00%
1994-02-18	0	1.100	1.080	1.120	1.100	1.120	50,000	55,400	1.1080	0.765	0.751	0.779	0.765	0.779	71,899	0.7705	-1.79%
1994-02-17	0	1.120	1.080	1.140	-	-	0	0	-	0.779	0.751	0.793	-	-	0	-	0.00%
1994-02-16	0	1.120	1.100	1.120	-	-	0	0	-	0.779	0.765	0.779	-	-	0	-	0.00%
1994-02-15	0	1.120	1.090	1.120	1.120	1.120	10,000	11,200	1.1200	0.779	0.758	0.779	0.779	0.779	14,380	0.7789	2.75%
1994-02-14	0	1.090	1.090	1.120	1.080	1.080	10,000	10,800	1.0800	0.758	0.758	0.779	0.751	0.751	14,380	0.7511	-2.68%
1994-02-09	0	1.120	1.120	1.160	-	-	0	0	-	0.779	0.779	0.807	-	-	0	-	0.00%
1994-02-08	0	1.120	1.120	-	-	-	0	0	-	0.779	0.779	-	-	-	0	-	0.00%
1994-02-07	0	1.120	1.120	1.140	1.120	1.150	202,000	226,540	1.1215	0.779	0.779	0.793	0.779	0.800	290,470	0.7799	-2.61%
1994-02-04	0	1.150	1.150	1.160	-	-	0	0	-	0.800	0.800	0.807	-	-	0	-	0.00%
1994-02-03	0	1.150	1.140	1.150	1.140	1.150	1,708,000	1,961,000	1.1481	0.800	0.793	0.800	0.793	0.800	2,456,054	0.7984	0.00%
1994-02-02	0	1.150	1.150	1.170	1.140	1.150	150,479	172,793	1.1483	0.800	0.800	0.814	0.793	0.800	216,384	0.7985	-0.86%
1994-02-01	0	1.160	1.150	1.160	1.140	1.160	270,000	310,640	1.1505	0.807	0.800	0.807	0.793	0.807	388,252	0.8001	0.87%
1994-01-31	0	1.150	1.130	1.160	1.150	1.150	23,000	26,330	1.1448	0.800	0.786	0.807	0.800	0.800	33,073	0.7961	0.00%
1994-01-28	0	1.150	1.110	1.150	1.140	1.150	200,000	228,020	1.1401	0.800	0.772	0.800	0.793	0.800	287,594	0.7929	0.00%
1994-01-27	0	1.150	1.150	1.160	1.150	1.160	130,000	149,800	1.1523	0.800	0.800	0.807	0.800	0.807	186,936	0.8013	-0.86%
1994-01-26	0	1.160	1.150	1.170	1.150	1.170	400,000	465,200	1.1630	0.807	0.800	0.814	0.800	0.814	575,188	0.8088	0.87%
1994-01-25	0	1.150	1.150	1.180	1.150	1.150	280,000	322,000	1.1500	0.800	0.800	0.821	0.800	0.800	402,632	0.7997	0.00%
1994-01-24	0	1.150	1.150	1.170	1.150	1.150	42,000	48,300	1.1500	0.800	0.800	0.814	0.800	0.800	60,395	0.7997	0.00%
1994-01-21	0	1.150	1.140	1.200	1.120	1.150	104,000	119,480	1.1488	0.800	0.793	0.835	0.779	0.800	149,549	0.7989	-0.86%
1994-01-20	0	1.160	1.140	1.170	1.160	1.190	274,000	319,140	1.1647	0.807	0.793	0.814	0.807	0.828	394,004	0.8100	-2.52%
1994-01-19	0	1.190	1.190	1.200	1.170	1.190	160,000	189,200	1.1825	0.828	0.828	0.835	0.814	0.828	230,075	0.8223	0.00%
1994-01-18	0	1.190	1.190	1.210	1.180	1.200	410,000	488,520	1.1915	0.828	0.828	0.841	0.821	0.835	589,568	0.8286	1.71%
1994-01-17	0	1.170	1.170	1.180	1.170	1.180	520,000	610,200	1.1735	0.814	0.814	0.821	0.814	0.821	747,745	0.8161	-0.85%
1994-01-14	0	1.180	1.150	1.170	1.170	1.180	160,000	187,800	1.1738	0.821	0.800	0.814	0.814	0.821	230,075	0.8163	3.51%
1994-01-13	0	1.140	1.130	1.150	1.140	1.230	470,000	555,600	1.1821	0.793	0.786	0.800	0.793	0.855	675,846	0.8221	-5.79%
1994-01-12	0	1.210	1.200	1.230	1.200	1.230	310,000	374,500	1.2081	0.841	0.835	0.855	0.835	0.855	445,771	0.8401	-1.63%
1994-01-11	0	1.230	1.220	1.230	1.220	1.310	3,030,000	3,899,640	1.2870	0.855	0.848	0.855	0.848	0.911	4,357,051	0.8950	-3.91%
1994-01-10	0	1.280	1.280	1.300	1.200	1.300	2,614,000	3,253,420	1.2446	0.890	0.890	0.904	0.835	0.904	3,758,855	0.8655	7.56%
1994-01-07	0	1.190	1.180	1.200	1.150	1.200	736,000	873,040	1.1862	0.828	0.821	0.835	0.800	0.835	1,058,346	0.8249	1.71%
1994-01-06	0	1.170	1.170	1.180	1.140	1.190	950,000	1,113,200	1.1718	0.814	0.814	0.821	0.793	0.828	1,366,072	0.8149	-1.68%
1994-01-05	0	1.190	1.190	1.200	1.190	1.200	1,050,500	1,254,465	1.1942	0.828	0.828	0.835	0.828	0.835	1,510,588	0.8304	-1.65%
1994-01-04	0	1.210	1.210	1.220	1.210	1.240	2,754,000	3,357,760	1.2192	0.841	0.841	0.848	0.841	0.862	3,960,171	0.8479	0.00%
1994-01-03	0	1.210	1.210	1.220	1.150	1.210	2,450,000	2,895,700	1.1819	0.841	0.841	0.848	0.800	0.841	3,523,028	0.8219