Ares Asia Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00645	1993-12-22			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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
2026-02-27	0	0.161	-	0.161	-	-	0	0	-	0.161	-	0.161	-	-	0	-	-0.62%
2026-02-26	0	0.162	-	0.162	-	-	0	0	-	0.162	-	0.162	-	-	0	-	0.00%
2026-02-25	0	0.162	-	0.162	-	-	0	0	-	0.162	-	0.162	-	-	0	-	0.00%
2026-02-24	0	0.162	0.160	0.162	0.162	0.162	10,000	1,620	0.1620	0.162	0.160	0.162	0.162	0.162	10,000	0.1620	0.00%
2026-02-23	0	0.162	-	0.162	0.167	0.167	10,000	1,670	0.1670	0.162	-	0.162	0.167	0.167	10,000	0.1670	-2.99%
2026-02-20	0	0.167	-	0.167	-	-	0	0	-	0.167	-	0.167	-	-	0	-	0.00%
2026-02-16	0	0.167	-	0.167	0.167	0.167	30,000	5,010	0.1670	0.167	-	0.167	0.167	0.167	30,000	0.1670	0.00%
2026-02-13	0	0.167	-	0.167	-	-	0	0	-	0.167	-	0.167	-	-	0	-	-0.60%
2026-02-12	0	0.168	-	0.168	-	-	0	0	-	0.168	-	0.168	-	-	0	-	-0.59%
2026-02-11	0	0.169	-	0.169	-	-	0	0	-	0.169	-	0.169	-	-	0	-	-0.59%
2026-02-10	0	0.170	-	0.170	0.172	0.172	28,000	4,816	0.1720	0.170	-	0.170	0.172	0.172	28,000	0.1720	-1.16%
2026-02-09	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	-0.58%
2026-02-06	0	0.173	0.150	0.173	0.165	0.178	24,000	4,002	0.1668	0.173	0.150	0.173	0.165	0.178	24,000	0.1668	1.76%
2026-02-05	0	0.170	0.150	0.170	0.160	0.175	34,000	5,614	0.1651	0.170	0.150	0.170	0.160	0.175	34,000	0.1651	0.59%
2026-02-04	0	0.169	0.161	0.169	0.150	0.170	156,000	24,690	0.1583	0.169	0.161	0.169	0.150	0.170	156,000	0.1583	8.33%
2026-02-03	0	0.156	0.130	0.156	0.160	0.160	44,000	7,040	0.1600	0.156	0.130	0.156	0.160	0.160	44,000	0.1600	9.09%
2026-02-02	0	0.143	0.143	0.155	0.130	0.143	308,000	40,492	0.1315	0.143	0.143	0.155	0.130	0.143	308,000	0.1315	11.72%
2026-01-30	0	0.128	0.118	0.128	0.118	0.128	76,000	9,386	0.1235	0.128	0.118	0.128	0.118	0.128	76,000	0.1235	8.47%
2026-01-29	0	0.118	0.118	0.128	0.118	0.118	32,000	3,776	0.1180	0.118	0.118	0.128	0.118	0.118	32,000	0.1180	0.00%
2026-01-28	0	0.118	0.118	0.128	0.118	0.128	203,000	25,922	0.1277	0.118	0.118	0.128	0.118	0.128	203,000	0.1277	-8.53%
2026-01-27	0	0.129	0.118	0.129	-	-	0	0	-	0.129	0.118	0.129	-	-	0	-	0.00%
2026-01-26	0	0.129	0.118	0.130	0.117	0.130	91,000	11,650	0.1280	0.129	0.118	0.130	0.117	0.130	91,000	0.1280	0.00%
2026-01-23	0	0.129	0.117	0.129	0.125	0.129	192,000	24,128	0.1257	0.129	0.117	0.129	0.125	0.129	192,000	0.1257	-1.53%
2026-01-22	0	0.131	0.117	0.131	-	-	0	0	-	0.131	0.117	0.131	-	-	0	-	0.00%
2026-01-21	0	0.131	0.117	0.131	0.131	0.131	72,000	9,432	0.1310	0.131	0.117	0.131	0.131	0.131	72,000	0.1310	-0.76%
2026-01-20	0	0.132	0.117	0.132	-	-	0	0	-	0.132	0.117	0.132	-	-	0	-	0.00%
2026-01-19	0	0.132	0.117	0.132	0.132	0.133	36,000	4,764	0.1323	0.132	0.117	0.132	0.132	0.133	36,000	0.1323	-0.75%
2026-01-16	0	0.133	0.117	0.133	0.133	0.133	38,000	5,054	0.1330	0.133	0.117	0.133	0.133	0.133	38,000	0.1330	0.00%
2026-01-15	0	0.133	0.117	0.155	0.133	0.133	76,000	10,108	0.1330	0.133	0.117	0.155	0.133	0.133	76,000	0.1330	0.00%
2026-01-14	0	0.133	0.117	0.135	0.117	0.117	150,000	17,550	0.1170	0.133	0.117	0.135	0.117	0.117	150,000	0.1170	7.26%
2026-01-13	0	0.124	0.117	0.136	-	-	0	0	-	0.124	0.117	0.136	-	-	0	-	0.00%
2026-01-12	0	0.124	0.124	0.125	0.114	0.126	232,000	27,326	0.1178	0.124	0.124	0.125	0.114	0.126	232,000	0.1178	-1.59%
2026-01-09	0	0.126	0.115	0.149	-	-	0	0	-	0.126	0.115	0.149	-	-	0	-	0.00%
2026-01-08	0	0.126	0.116	-	-	-	0	0	-	0.126	0.116	-	-	-	0	-	0.00%
2026-01-07	0	0.126	0.118	0.132	-	-	0	0	-	0.126	0.118	0.132	-	-	0	-	0.00%
2026-01-06	0	0.126	0.115	-	0.126	0.126	70,000	8,820	0.1260	0.126	0.115	-	0.126	0.126	70,000	0.1260	5.00%
2026-01-05	0	0.120	0.117	0.125	0.120	0.127	148,000	18,236	0.1232	0.120	0.117	0.125	0.120	0.127	148,000	0.1232	-8.40%
2026-01-02	0	0.131	0.106	0.132	0.114	0.131	156,000	18,730	0.1201	0.131	0.106	0.132	0.114	0.131	156,000	0.1201	6.50%
2025-12-31	0	0.123	0.108	0.123	-	-	0	0	-	0.123	0.108	0.123	-	-	0	-	0.00%
2025-12-30	0	0.123	0.116	0.123	0.118	0.124	181,593	22,308	0.1228	0.123	0.116	0.123	0.118	0.124	181,593	0.1228	-8.21%
2025-12-29	0	0.134	0.112	-	-	-	0	0	-	0.134	0.112	-	-	-	0	-	7.20%
2025-12-24	0	0.125	0.112	-	-	-	0	0	-	0.125	0.112	-	-	-	0	-	0.00%
2025-12-23	0	0.125	0.105	0.125	-	-	0	0	-	0.125	0.105	0.125	-	-	0	-	0.00%
2025-12-22	0	0.125	0.105	0.125	-	-	0	0	-	0.125	0.105	0.125	-	-	0	-	0.00%
2025-12-19	0	0.125	0.105	0.138	-	-	0	0	-	0.125	0.105	0.138	-	-	0	-	0.00%
2025-12-18	0	0.125	0.116	0.138	-	-	0	0	-	0.125	0.116	0.138	-	-	0	-	0.00%
2025-12-17	0	0.125	0.115	0.130	0.113	0.129	264,000	31,808	0.1205	0.125	0.115	0.130	0.113	0.129	264,000	0.1205	0.00%
2025-12-16	0	0.125	0.105	0.125	0.125	0.125	74,000	9,250	0.1250	0.125	0.105	0.125	0.125	0.125	74,000	0.1250	0.00%
2025-12-15	0	0.125	0.105	0.132	-	-	0	0	-	0.125	0.105	0.132	-	-	0	-	0.00%
2025-12-12	0	0.125	0.114	0.142	-	-	0	0	-	0.125	0.114	0.142	-	-	0	-	0.00%
2025-12-11	0	0.125	0.105	0.142	0.112	0.125	266,000	33,014	0.1241	0.125	0.105	0.142	0.112	0.125	266,000	0.1241	1.63%
2025-12-10	0	0.123	0.105	0.125	-	-	0	0	-	0.123	0.105	0.125	-	-	0	-	0.00%
2025-12-09	0	0.123	0.106	0.123	-	-	0	0	-	0.123	0.106	0.123	-	-	0	-	0.00%
2025-12-08	0	0.123	0.105	0.123	0.123	0.125	134,000	16,614	0.1240	0.123	0.105	0.123	0.123	0.125	134,000	0.1240	1.65%
2025-12-05	0	0.121	0.105	0.131	-	-	0	0	-	0.121	0.105	0.131	-	-	0	-	0.00%
2025-12-04	0	0.121	0.113	0.138	-	-	0	0	-	0.121	0.113	0.138	-	-	0	-	0.00%
2025-12-03	0	0.121	0.105	0.129	-	-	0	0	-	0.121	0.105	0.129	-	-	0	-	0.00%
2025-12-02	0	0.121	0.113	0.129	-	-	0	0	-	0.121	0.113	0.129	-	-	0	-	0.00%
2025-12-01	0	0.121	0.103	0.121	0.120	0.121	210,000	25,408	0.1210	0.121	0.103	0.121	0.120	0.121	210,000	0.1210	0.00%
2025-11-28	0	0.121	0.103	0.134	0.121	0.121	72,000	8,712	0.1210	0.121	0.103	0.134	0.121	0.121	72,000	0.1210	0.00%
2025-11-27	0	0.121	0.116	0.131	0.121	0.121	72,000	8,712	0.1210	0.121	0.116	0.131	0.121	0.121	72,000	0.1210	-7.63%
2025-11-26	0	0.131	0.124	0.131	0.113	0.131	16,000	1,956	0.1223	0.131	0.124	0.131	0.113	0.131	16,000	0.1223	7.38%
2025-11-25	0	0.122	0.107	0.122	0.123	0.124	74,000	9,174	0.1240	0.122	0.107	0.122	0.123	0.124	74,000	0.1240	-1.61%
2025-11-24	0	0.124	0.106	0.124	0.121	0.124	140,000	17,250	0.1232	0.124	0.106	0.124	0.121	0.124	140,000	0.1232	0.00%
2025-11-21	0	0.124	0.106	0.129	-	-	0	0	-	0.124	0.106	0.129	-	-	0	-	0.00%
2025-11-20	0	0.124	0.113	0.124	-	-	0	0	-	0.124	0.113	0.124	-	-	0	-	-3.88%
2025-11-19	0	0.129	-	0.129	-	-	0	0	-	0.129	-	0.129	-	-	0	-	-2.27%
2025-11-18	0	0.132	0.115	0.134	-	-	0	0	-	0.132	0.115	0.134	-	-	0	-	0.00%
2025-11-17	0	0.132	0.115	0.134	-	-	0	0	-	0.132	0.115	0.134	-	-	0	-	2.33%
2025-11-14	0	0.129	0.120	0.132	-	-	0	0	-	0.129	0.120	0.132	-	-	0	-	0.00%
2025-11-13	0	0.129	0.121	0.129	0.121	0.129	104,000	12,696	0.1221	0.129	0.121	0.129	0.121	0.129	104,000	0.1221	-0.77%
2025-11-12	0	0.130	0.124	0.134	0.121	0.130	6,000	744	0.1240	0.130	0.124	0.134	0.121	0.130	6,000	0.1240	0.78%
2025-11-11	0	0.129	0.129	0.135	0.126	0.138	936,000	122,858	0.1313	0.129	0.129	0.135	0.126	0.138	936,000	0.1313	-22.75%
2025-11-10	0	0.167	-	0.167	0.169	0.169	4,612	729	0.1581	0.167	-	0.167	0.169	0.169	4,612	0.1581	7.05%
2025-11-07	0	0.156	0.125	0.158	0.156	0.156	316,000	49,296	0.1560	0.156	0.125	0.158	0.156	0.156	316,000	0.1560	0.00%
2025-11-06	0	0.156	-	0.156	-	-	2,000	312	0.1560	0.156	-	0.156	-	-	2,000	0.1560	0.00%
2025-11-05	0	0.156	0.128	0.156	0.152	0.173	290,000	48,652	0.1678	0.156	0.128	0.156	0.152	0.173	290,000	0.1678	4.70%
2025-11-04	0	0.149	0.125	0.149	-	-	0	0	-	0.149	0.125	0.149	-	-	0	-	0.00%
2025-11-03	0	0.149	0.120	0.150	0.130	0.130	78,000	10,140	0.1300	0.149	0.120	0.150	0.130	0.130	78,000	0.1300	14.62%
2025-10-31	0	0.130	0.110	0.130	0.130	0.130	30,000	3,900	0.1300	0.130	0.110	0.130	0.130	0.130	30,000	0.1300	0.00%
2025-10-30	0	0.130	0.110	0.130	-	-	0	0	-	0.130	0.110	0.130	-	-	0	-	0.00%
2025-10-28	0	0.130	0.122	0.130	-	-	0	0	-	0.130	0.122	0.130	-	-	0	-	0.00%
2025-10-27	0	0.130	0.123	0.130	-	-	0	0	-	0.130	0.123	0.130	-	-	0	-	-0.76%
2025-10-24	0	0.131	0.131	0.132	0.122	0.133	612,000	76,146	0.1244	0.131	0.131	0.132	0.122	0.133	612,000	0.1244	0.77%
2025-10-23	0	0.130	0.121	0.135	-	-	0	0	-	0.130	0.121	0.135	-	-	0	-	0.00%
2025-10-22	0	0.130	0.122	0.130	0.125	0.130	228,000	28,730	0.1260	0.130	0.122	0.130	0.125	0.130	228,000	0.1260	4.84%
2025-10-21	0	0.124	0.121	0.130	0.124	0.134	162,000	20,778	0.1283	0.124	0.121	0.130	0.124	0.134	162,000	0.1283	-4.62%
2025-10-20	0	0.130	0.125	0.130	0.127	0.130	102,000	13,066	0.1281	0.130	0.125	0.130	0.127	0.130	102,000	0.1281	0.78%
2025-10-17	0	0.129	0.120	0.129	-	-	6,000	780	0.1300	0.129	0.120	0.129	-	-	6,000	0.1300	-0.77%
2025-10-16	0	0.130	0.127	0.138	0.127	0.191	2,526,000	360,228	0.1426	0.130	0.127	0.138	0.127	0.191	2,526,000	0.1426	5.69%
2025-10-15	0	0.123	0.113	-	0.123	0.123	96,000	11,808	0.1230	0.123	0.113	-	0.123	0.123	96,000	0.1230	-1.60%
2025-10-14	0	0.125	0.125	0.146	0.124	0.125	104,000	12,984	0.1248	0.125	0.125	0.146	0.124	0.125	104,000	0.1248	-8.76%
2025-10-13	0	0.137	0.117	0.139	-	-	0	0	-	0.137	0.117	0.139	-	-	0	-	18.10%
2025-10-10	0	0.116	0.121	0.158	0.116	0.130	524,000	63,348	0.1209	0.116	0.121	0.158	0.116	0.130	524,000	0.1209	-7.94%
2025-10-09	0	0.126	0.120	0.126	-	-	0	0	-	0.126	0.120	0.126	-	-	0	-	-3.08%
2025-10-08	0	0.130	0.126	0.130	0.130	0.139	224,000	30,164	0.1347	0.130	0.126	0.130	0.130	0.139	224,000	0.1347	7.44%
2025-10-06	0	0.121	0.121	-	-	-	0	0	-	0.121	0.121	-	-	-	0	-	0.83%
2025-10-03	0	0.120	0.120	-	0.120	0.120	2,000	240	0.1200	0.120	0.120	-	0.120	0.120	2,000	0.1200	0.84%
2025-10-02	0	0.119	0.119	0.130	0.119	0.119	12,000	1,428	0.1190	0.119	0.119	0.130	0.119	0.119	12,000	0.1190	-4.03%
2025-09-30	0	0.124	0.116	0.135	0.124	0.131	502,000	65,748	0.1310	0.124	0.116	0.135	0.124	0.131	502,000	0.1310	-8.82%
2025-09-29	0	0.136	0.136	-	0.112	0.120	52,000	6,094	0.1172	0.136	0.136	-	0.112	0.120	52,000	0.1172	13.33%
2025-09-26	0	0.120	0.113	0.127	0.120	0.122	76,000	9,178	0.1208	0.120	0.113	0.127	0.120	0.122	76,000	0.1208	-3.23%
2025-09-25	0	0.124	0.118	0.125	0.106	0.130	178,000	22,034	0.1238	0.124	0.118	0.125	0.106	0.130	178,000	0.1238	7.83%
2025-09-24	0	0.115	0.112	0.115	0.112	0.115	146,000	16,730	0.1146	0.115	0.112	0.115	0.112	0.115	146,000	0.1146	-2.54%
2025-09-23	0	0.118	0.115	0.118	-	-	0	0	-	0.118	0.115	0.118	-	-	0	-	-1.67%
2025-09-22	0	0.120	0.120	0.130	0.120	0.124	176,000	21,458	0.1219	0.120	0.120	0.130	0.120	0.124	176,000	0.1219	-4.76%
2025-09-19	0	0.126	0.121	0.134	0.113	0.161	388,000	51,946	0.1339	0.126	0.121	0.134	0.113	0.161	388,000	0.1339	10.53%
2025-09-18	0	0.114	0.119	0.133	0.111	0.160	866,000	102,902	0.1188	0.114	0.119	0.133	0.111	0.160	866,000	0.1188	-12.31%
2025-09-17	0	0.130	0.118	0.130	0.130	0.130	14,000	1,820	0.1300	0.130	0.118	0.130	0.130	0.130	14,000	0.1300	0.00%
2025-09-16	0	0.130	0.119	0.135	-	-	24,000	2,856	0.1190	0.130	0.119	0.135	-	-	24,000	0.1190	9.24%
2025-09-15	0	0.119	0.124	0.135	0.119	0.125	122,000	14,566	0.1194	0.119	0.124	0.135	0.119	0.125	122,000	0.1194	-4.80%
2025-09-12	0	0.125	0.105	0.135	-	-	20,000	2,500	0.1250	0.125	0.105	0.135	-	-	20,000	0.1250	0.00%
2025-09-11	0	0.125	0.125	0.135	0.125	0.125	14,000	1,750	0.1250	0.125	0.125	0.135	0.125	0.125	14,000	0.1250	0.00%
2025-09-10	0	0.125	0.125	0.137	-	-	0	0	-	0.125	0.125	0.137	-	-	0	-	0.00%
2025-09-09	0	0.125	0.116	0.126	0.125	0.129	80,000	10,200	0.1275	0.125	0.116	0.126	0.125	0.129	80,000	0.1275	-3.85%
2025-09-08	0	0.130	0.118	0.130	-	-	30,000	3,900	0.1300	0.130	0.118	0.130	-	-	30,000	0.1300	-1.52%
2025-09-05	0	0.132	0.132	0.148	0.132	0.132	2,000	264	0.1320	0.132	0.132	0.148	0.132	0.132	2,000	0.1320	-1.49%
2025-09-04	0	0.134	0.126	0.148	0.134	0.134	30,000	4,020	0.1340	0.134	0.126	0.148	0.134	0.134	30,000	0.1340	3.08%
2025-09-03	0	0.130	0.130	0.150	0.130	0.150	100,000	13,088	0.1309	0.130	0.130	0.150	0.130	0.150	100,000	0.1309	-18.24%
2025-09-02	0	0.159	0.159	0.160	0.141	0.148	260,000	37,126	0.1428	0.159	0.159	0.160	0.141	0.148	260,000	0.1428	-0.63%
2025-09-01	0	0.160	0.151	0.160	0.160	0.160	2,000	320	0.1600	0.160	0.151	0.160	0.160	0.160	2,000	0.1600	0.00%
2025-08-29	0	0.160	0.146	0.160	-	-	0	0	-	0.160	0.146	0.160	-	-	0	-	-0.62%
2025-08-28	0	0.161	0.161	0.177	0.143	0.146	94,000	13,572	0.1444	0.161	0.161	0.177	0.143	0.146	94,000	0.1444	0.00%
2025-08-27	0	0.161	0.142	0.161	-	-	0	0	-	0.161	0.142	0.161	-	-	0	-	-0.62%
2025-08-26	0	0.162	0.146	0.162	0.163	0.163	10,000	1,630	0.1630	0.162	0.146	0.162	0.163	0.163	10,000	0.1630	-2.41%
2025-08-25	0	0.166	0.150	0.166	0.166	0.166	40,000	6,640	0.1660	0.166	0.150	0.166	0.166	0.166	40,000	0.1660	0.00%
2025-08-22	0	0.166	0.150	0.178	-	-	0	0	-	0.166	0.150	0.178	-	-	0	-	0.00%
2025-08-21	0	0.166	0.150	0.166	0.168	0.168	2,000	336	0.1680	0.166	0.150	0.166	0.168	0.168	2,000	0.1680	3.75%
2025-08-20	0	0.160	0.160	0.171	0.145	0.155	590,000	89,642	0.1519	0.160	0.160	0.171	0.145	0.155	590,000	0.1519	4.58%
2025-08-19	0	0.153	0.141	0.153	0.152	0.153	126,000	19,274	0.1530	0.153	0.141	0.153	0.152	0.153	126,000	0.1530	0.66%
2025-08-18	0	0.152	0.142	0.152	0.153	0.153	24,000	3,672	0.1530	0.152	0.142	0.152	0.153	0.153	24,000	0.1530	0.66%
2025-08-15	0	0.151	0.142	0.151	0.151	0.154	16,000	2,428	0.1518	0.151	0.142	0.151	0.151	0.154	16,000	0.1518	0.67%
2025-08-14	0	0.150	0.141	0.151	0.150	0.151	6,000	904	0.1507	0.150	0.141	0.151	0.150	0.151	6,000	0.1507	-0.66%
2025-08-13	0	0.151	0.145	0.152	0.151	0.152	242,000	36,586	0.1512	0.151	0.145	0.152	0.151	0.152	242,000	0.1512	4.14%
2025-08-12	0	0.145	0.145	0.152	0.145	0.157	200,000	29,832	0.1492	0.145	0.145	0.152	0.145	0.157	200,000	0.1492	-7.64%
2025-08-11	0	0.157	0.145	0.157	0.136	0.159	290,000	43,060	0.1485	0.157	0.145	0.157	0.136	0.159	290,000	0.1485	6.08%
2025-08-08	0	0.148	0.143	0.148	0.133	0.152	350,000	50,768	0.1451	0.148	0.143	0.148	0.133	0.152	350,000	0.1451	-3.27%
2025-08-07	0	0.153	0.146	0.153	0.149	0.177	570,000	94,044	0.1650	0.153	0.146	0.153	0.149	0.177	570,000	0.1650	-0.65%
2025-08-06	0	0.154	0.147	0.154	0.147	0.210	1,322,000	209,262	0.1583	0.154	0.147	0.154	0.147	0.210	1,322,000	0.1583	1.32%
2025-08-05	0	0.152	0.143	0.152	0.140	0.166	360,000	51,012	0.1417	0.152	0.143	0.152	0.140	0.166	360,000	0.1417	0.66%
2025-08-04	0	0.151	0.134	0.151	-	-	0	0	-	0.151	0.134	0.151	-	-	0	-	-2.58%
2025-08-01	0	0.155	0.139	0.155	0.156	0.168	42,000	6,610	0.1574	0.155	0.139	0.155	0.156	0.168	42,000	0.1574	-0.64%
2025-07-31	0	0.156	0.138	0.156	0.167	0.167	2,000	334	0.1670	0.156	0.138	0.156	0.167	0.167	2,000	0.1670	0.65%
2025-07-30	0	0.155	0.147	0.155	0.138	0.173	286,000	43,540	0.1522	0.155	0.147	0.155	0.138	0.173	286,000	0.1522	-0.64%
2025-07-29	0	0.156	0.150	0.156	0.150	0.160	202,000	30,440	0.1507	0.156	0.150	0.156	0.150	0.160	202,000	0.1507	-3.11%
2025-07-28	0	0.161	0.154	0.161	0.156	0.184	662,000	104,678	0.1581	0.161	0.154	0.161	0.156	0.184	662,000	0.1581	3.21%
2025-07-25	0	0.156	0.148	0.156	0.148	0.181	308,000	47,346	0.1537	0.156	0.148	0.156	0.148	0.181	308,000	0.1537	2.63%
2025-07-24	0	0.152	0.146	0.152	0.143	0.200	3,558,000	554,536	0.1559	0.152	0.146	0.152	0.143	0.200	3,558,000	0.1559	-12.64%
2025-07-23	0	0.174	0.161	0.175	0.094	0.320	21,752,000	4,506,256	0.2072	0.174	0.161	0.175	0.094	0.320	21,752,000	0.2072	89.13%
2025-07-22	0	0.092	0.087	0.088	0.086	0.104	554,000	49,960	0.0902	0.092	0.087	0.088	0.086	0.104	554,000	0.0902	-3.16%
2025-07-21	0	0.095	0.092	0.095	0.083	0.100	5,026,000	448,418	0.0892	0.095	0.092	0.095	0.083	0.100	5,026,000	0.0892	-15.93%
2025-07-18	0	0.113	0.100	0.113	0.099	0.120	1,088,000	109,900	0.1010	0.113	0.100	0.113	0.099	0.120	1,088,000	0.1010	15.31%
2025-07-17	0	0.098	0.098	0.122	0.096	0.096	62,000	5,952	0.0960	0.098	0.098	0.122	0.096	0.096	62,000	0.0960	-8.41%
2025-07-16	0	0.107	0.107	0.125	0.105	0.105	174,000	18,304	0.1052	0.107	0.107	0.125	0.105	0.105	174,000	0.1052	-6.96%
2025-07-15	0	0.115	0.102	0.116	0.104	0.115	98,000	10,494	0.1071	0.115	0.102	0.116	0.104	0.115	98,000	0.1071	4.55%
2025-07-14	0	0.110	0.102	0.125	-	-	0	0	-	0.110	0.102	0.125	-	-	0	-	0.00%
2025-07-11	0	0.110	0.104	0.120	0.110	0.112	284,000	31,678	0.1115	0.110	0.104	0.120	0.110	0.112	284,000	0.1115	-1.79%
2025-07-10	0	0.112	0.112	0.127	-	-	0	0	-	0.112	0.112	0.127	-	-	0	-	0.00%
2025-07-09	0	0.112	0.112	-	-	-	0	0	-	0.112	0.112	-	-	-	0	-	0.00%
2025-07-08	0	0.112	0.112	-	-	-	0	0	-	0.112	0.112	-	-	-	0	-	0.00%
2025-07-07	0	0.112	0.112	-	-	-	0	0	-	0.112	0.112	-	-	-	0	-	0.00%
2025-07-04	0	0.112	0.112	-	0.111	0.112	11,650	1,285	0.1103	0.112	0.112	-	0.111	0.112	11,650	0.1103	-9.68%
2025-07-03	0	0.124	0.124	0.136	0.124	0.124	91,000	11,278	0.1239	0.124	0.124	0.136	0.124	0.124	91,000	0.1239	0.00%
2025-07-02	0	0.124	0.105	0.129	-	-	0	0	-	0.124	0.105	0.129	-	-	0	-	0.00%
2025-06-30	0	0.124	0.105	0.130	-	-	0	0	-	0.124	0.105	0.130	-	-	0	-	0.00%
2025-06-27	0	0.124	0.105	0.132	-	-	0	0	-	0.124	0.105	0.132	-	-	0	-	0.00%
2025-06-26	0	0.124	0.105	0.125	-	-	0	0	-	0.124	0.105	0.125	-	-	0	-	-0.80%
2025-06-25	0	0.125	0.105	0.135	-	-	0	0	-	0.125	0.105	0.135	-	-	0	-	0.00%
2025-06-24	0	0.125	0.105	0.126	-	-	0	0	-	0.125	0.105	0.126	-	-	0	-	-0.79%
2025-06-23	0	0.126	0.109	0.126	-	-	0	0	-	0.126	0.109	0.126	-	-	0	-	-1.56%
2025-06-20	0	0.128	0.109	0.128	0.109	0.128	54,000	5,942	0.1100	0.128	0.109	0.128	0.109	0.128	54,000	0.1100	8.47%
2025-06-19	0	0.118	0.110	0.130	-	-	0	0	-	0.118	0.110	0.130	-	-	0	-	0.00%
2025-06-18	0	0.118	0.109	0.132	-	-	0	0	-	0.118	0.109	0.132	-	-	0	-	0.00%
2025-06-17	0	0.118	0.117	0.134	0.118	0.118	6,000	708	0.1180	0.118	0.117	0.134	0.118	0.118	6,000	0.1180	-3.28%
2025-06-16	0	0.122	0.103	0.130	-	-	0	0	-	0.122	0.103	0.130	-	-	0	-	0.00%
2025-06-13	0	0.122	0.102	0.130	-	-	0	0	-	0.122	0.102	0.130	-	-	0	-	0.00%
2025-06-12	0	0.122	0.111	0.130	-	-	0	0	-	0.122	0.111	0.130	-	-	0	-	0.00%
2025-06-11	0	0.122	0.111	0.131	-	-	0	0	-	0.122	0.111	0.131	-	-	0	-	0.00%
2025-06-10	0	0.122	0.112	0.131	-	-	0	0	-	0.122	0.112	0.131	-	-	0	-	0.00%
2025-06-09	0	0.122	0.116	0.133	0.122	0.122	48,000	5,856	0.1220	0.122	0.116	0.133	0.122	0.122	48,000	0.1220	-10.29%
2025-06-06	0	0.136	0.123	0.146	0.136	0.138	138,000	18,976	0.1375	0.136	0.123	0.146	0.136	0.138	138,000	0.1375	12.40%
2025-06-05	0	0.121	0.112	0.139	-	-	0	0	-	0.121	0.112	0.139	-	-	0	-	0.00%
2025-06-04	0	0.121	0.118	0.144	0.121	0.130	192,000	24,760	0.1290	0.121	0.118	0.144	0.121	0.130	192,000	0.1290	-1.63%
2025-06-03	0	0.123	0.117	0.128	-	-	0	0	-	0.123	0.117	0.128	-	-	0	-	0.00%
2025-06-02	0	0.123	0.112	0.128	-	-	0	0	-	0.123	0.112	0.128	-	-	0	-	0.00%
2025-05-30	0	0.123	0.123	0.126	0.123	0.127	186,000	22,986	0.1236	0.123	0.123	0.126	0.123	0.127	186,000	0.1236	-16.89%
2025-05-29	0	0.148	0.121	0.148	0.123	0.148	202,000	24,976	0.1236	0.148	0.121	0.148	0.123	0.148	202,000	0.1236	19.35%
2025-05-28	0	0.124	0.118	0.124	0.124	0.125	68,000	8,466	0.1245	0.124	0.118	0.124	0.124	0.125	68,000	0.1245	-12.06%
2025-05-27	0	0.141	0.130	0.141	0.115	0.141	818,000	101,306	0.1238	0.141	0.130	0.141	0.115	0.141	818,000	0.1238	-21.67%
2025-05-26	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-10.00%
2025-05-23	0	0.200	0.152	0.200	-	-	0	0	-	0.200	0.152	0.200	-	-	0	-	-4.76%
2025-05-22	0	0.210	-	0.227	-	-	0	0	-	0.210	-	0.227	-	-	0	-	0.00%
2025-05-21	0	0.210	-	0.227	-	-	0	0	-	0.210	-	0.227	-	-	0	-	0.00%
2025-05-20	0	0.210	-	0.221	-	-	0	0	-	0.210	-	0.221	-	-	0	-	0.00%
2025-05-19	0	0.210	-	0.211	-	-	0	0	-	0.210	-	0.211	-	-	0	-	0.00%
2025-05-16	0	0.210	-	0.211	-	-	0	0	-	0.210	-	0.211	-	-	0	-	0.00%
2025-05-15	0	0.210	-	0.211	-	-	0	0	-	0.210	-	0.211	-	-	0	-	0.00%
2025-05-14	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	-2.33%
2025-05-13	0	0.215	-	0.215	-	-	0	0	-	0.215	-	0.215	-	-	0	-	0.00%
2025-05-12	0	0.215	-	0.215	-	-	0	0	-	0.215	-	0.215	-	-	0	-	0.00%
2025-05-09	0	0.215	-	0.215	-	-	0	0	-	0.215	-	0.215	-	-	0	-	-2.27%
2025-05-08	0	0.220	-	0.230	-	-	0	0	-	0.220	-	0.230	-	-	0	-	0.00%
2025-05-07	0	0.220	-	0.230	0.220	0.220	20,000	4,400	0.2200	0.220	-	0.230	0.220	0.220	20,000	0.2200	-4.35%
2025-05-06	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-05-02	0	0.230	-	0.230	0.230	0.230	100,000	23,000	0.2300	0.230	-	0.230	0.230	0.230	100,000	0.2300	0.00%
2025-04-30	0	0.230	-	0.235	-	-	0	0	-	0.230	-	0.235	-	-	0	-	0.00%
2025-04-29	0	0.230	-	0.243	-	-	0	0	-	0.230	-	0.243	-	-	0	-	0.00%
2025-04-28	0	0.230	-	0.243	-	-	0	0	-	0.230	-	0.243	-	-	0	-	0.00%
2025-04-25	0	0.230	-	0.243	-	-	0	0	-	0.230	-	0.243	-	-	0	-	0.00%
2025-04-24	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-04-23	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-04-22	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-04-17	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-04-16	0	0.230	-	0.219	0.230	0.230	94,000	21,620	0.2300	0.230	-	0.219	0.230	0.230	94,000	0.2300	0.88%
2025-04-15	0	0.228	0.220	0.228	-	-	0	0	-	0.228	0.220	0.228	-	-	0	-	-0.44%
2025-04-14	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
2025-04-11	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
2025-04-10	0	0.229	-	0.247	-	-	0	0	-	0.229	-	0.247	-	-	0	-	0.00%
2025-04-09	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
2025-04-08	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
2025-04-07	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
2025-04-03	0	0.229	0.229	0.230	-	-	0	0	-	0.229	0.229	0.230	-	-	0	-	9.05%
2025-04-02	0	0.210	0.186	0.230	-	-	0	0	-	0.210	0.186	0.230	-	-	0	-	0.00%
2025-04-01	0	0.210	0.190	0.220	-	-	0	0	-	0.210	0.190	0.220	-	-	0	-	7.69%
2025-03-31	0	0.195	0.195	0.224	0.195	0.195	100,000	19,500	0.1950	0.195	0.195	0.224	0.195	0.195	100,000	0.1950	-3.94%
2025-03-28	0	0.203	0.203	0.213	0.203	0.203	36,000	7,308	0.2030	0.203	0.203	0.213	0.203	0.203	36,000	0.2030	-9.78%
2025-03-27	0	0.225	0.203	0.225	0.225	0.225	2,000	450	0.2250	0.225	0.203	0.225	0.225	0.225	2,000	0.2250	7.14%
2025-03-26	0	0.210	0.208	0.240	0.208	0.210	58,000	12,072	0.2081	0.210	0.208	0.240	0.208	0.210	58,000	0.2081	-4.55%
2025-03-25	0	0.220	0.203	0.230	0.220	0.220	622,000	136,840	0.2200	0.220	0.203	0.230	0.220	0.220	622,000	0.2200	-6.38%
2025-03-24	0	0.235	0.206	0.235	0.219	0.235	432,000	94,640	0.2191	0.235	0.206	0.235	0.219	0.235	432,000	0.2191	7.31%
2025-03-21	0	0.219	0.199	0.219	0.219	0.219	2,000	438	0.2190	0.219	0.199	0.219	0.219	0.219	2,000	0.2190	4.78%
2025-03-20	0	0.209	0.201	0.214	0.200	0.209	166,000	34,038	0.2050	0.209	0.201	0.214	0.200	0.209	166,000	0.2050	2.96%
2025-03-19	0	0.203	0.198	0.211	0.198	0.209	882,000	181,206	0.2054	0.203	0.198	0.211	0.198	0.209	882,000	0.2054	-3.79%
2025-03-18	0	0.211	0.201	0.215	0.199	0.211	730,000	148,308	0.2032	0.211	0.201	0.215	0.199	0.211	730,000	0.2032	-4.52%
2025-03-17	0	0.221	0.204	0.221	0.205	0.247	764,000	170,780	0.2235	0.221	0.204	0.221	0.205	0.247	764,000	0.2235	2.79%
2025-03-14	0	0.215	0.206	0.215	0.194	0.218	1,158,000	247,710	0.2139	0.215	0.206	0.215	0.194	0.218	1,158,000	0.2139	4.88%
2025-03-13	0	0.205	0.197	0.205	0.195	0.220	2,282,000	479,004	0.2099	0.205	0.197	0.205	0.195	0.220	2,282,000	0.2099	7.89%
2025-03-12	0	0.190	0.190	0.195	0.180	0.195	868,000	165,438	0.1906	0.190	0.190	0.195	0.180	0.195	868,000	0.1906	6.15%
2025-03-11	0	0.179	0.172	0.179	0.172	0.220	4,428,000	807,806	0.1824	0.179	0.172	0.179	0.172	0.220	4,428,000	0.1824	5.92%
2025-03-10	0	0.169	0.161	0.169	0.150	0.170	924,000	150,290	0.1627	0.169	0.161	0.169	0.150	0.170	924,000	0.1627	15.75%
2025-03-07	0	0.146	0.143	0.169	0.130	0.171	2,878,000	445,554	0.1548	0.146	0.143	0.169	0.130	0.171	2,878,000	0.1548	5.04%
2025-03-06	0	0.139	0.121	0.139	0.118	0.144	408,000	50,198	0.1230	0.139	0.121	0.139	0.118	0.144	408,000	0.1230	7.75%
2025-03-05	0	0.129	0.129	0.130	0.120	0.139	226,000	27,634	0.1223	0.129	0.129	0.130	0.120	0.139	226,000	0.1223	-5.84%
2025-03-04	0	0.137	-	0.143	0.137	0.145	216,000	30,618	0.1418	0.137	-	0.143	0.137	0.145	216,000	0.1418	-2.14%
2025-03-03	0	0.140	0.120	0.140	0.140	0.140	100,000	14,000	0.1400	0.140	0.120	0.140	0.140	0.140	100,000	0.1400	-2.78%
2025-02-28	0	0.144	0.138	0.163	0.144	0.153	174,000	25,784	0.1482	0.144	0.138	0.163	0.144	0.153	174,000	0.1482	-4.00%
2025-02-27	0	0.150	0.142	0.150	0.140	0.151	762,000	112,224	0.1473	0.150	0.142	0.150	0.140	0.151	762,000	0.1473	13.64%
2025-02-26	0	0.132	0.119	0.132	0.111	0.150	202,000	24,042	0.1190	0.132	0.119	0.132	0.111	0.150	202,000	0.1190	2.33%
2025-02-25	0	0.129	0.122	0.140	0.091	0.151	1,822,000	244,584	0.1342	0.129	0.122	0.140	0.091	0.151	1,822,000	0.1342	74.32%
2025-02-24	0	0.074	0.069	0.074	-	-	0	0	-	0.074	0.069	0.074	-	-	0	-	0.00%
2025-02-21	0	0.074	0.069	-	-	-	0	0	-	0.074	0.069	-	-	-	0	-	0.00%
2025-02-20	0	0.074	0.069	-	-	-	0	0	-	0.074	0.069	-	-	-	0	-	0.00%
2025-02-19	0	0.074	0.069	-	-	-	0	0	-	0.074	0.069	-	-	-	0	-	0.00%
2025-02-18	0	0.074	0.070	-	-	-	0	0	-	0.074	0.070	-	-	-	0	-	0.00%
2025-02-17	0	0.074	0.070	-	-	-	0	0	-	0.074	0.070	-	-	-	0	-	0.00%
2025-02-14	0	0.074	0.074	-	0.073	0.078	418,000	31,746	0.0759	0.074	0.074	-	0.073	0.078	418,000	0.0759	1.37%
2025-02-13	0	0.073	0.073	0.076	0.073	0.073	6,000	438	0.0730	0.073	0.073	0.076	0.073	0.073	6,000	0.0730	0.00%
2025-02-12	0	0.073	0.073	0.075	-	-	0	0	-	0.073	0.073	0.075	-	-	0	-	0.00%
2025-02-11	0	0.073	0.066	0.078	-	-	0	0	-	0.073	0.066	0.078	-	-	0	-	0.00%
2025-02-10	0	0.073	0.065	0.078	0.072	0.073	164,000	11,928	0.0727	0.073	0.065	0.078	0.072	0.073	164,000	0.0727	1.39%
2025-02-07	0	0.072	0.073	0.078	0.068	0.071	332,000	22,656	0.0682	0.072	0.073	0.078	0.068	0.071	332,000	0.0682	-4.00%
2025-02-06	0	0.075	0.066	0.082	0.064	0.075	648,000	44,884	0.0693	0.075	0.066	0.082	0.064	0.075	648,000	0.0693	1.35%
2025-02-05	0	0.074	0.066	0.079	0.063	0.074	786,000	53,658	0.0683	0.074	0.066	0.079	0.063	0.074	786,000	0.0683	1.37%
2025-02-04	0	0.073	0.063	0.073	0.061	0.084	1,146,000	78,590	0.0686	0.073	0.063	0.073	0.061	0.084	1,146,000	0.0686	-12.05%
2025-02-03	0	0.083	0.083	-	0.059	0.068	80,000	4,738	0.0592	0.083	0.083	-	0.059	0.068	80,000	0.0592	22.06%
2025-01-28	0	0.068	0.058	0.070	0.053	0.068	1,006,000	60,818	0.0605	0.068	0.058	0.070	0.053	0.068	1,006,000	0.0605	13.33%
2025-01-27	0	0.060	0.057	-	0.055	0.060	1,194,000	68,230	0.0571	0.060	0.057	-	0.055	0.060	1,194,000	0.0571	0.00%
2025-01-24	0	0.060	0.057	0.060	0.056	0.060	168,000	10,000	0.0595	0.060	0.057	0.060	0.056	0.060	168,000	0.0595	1.69%
2025-01-23	0	0.059	0.055	0.060	0.054	0.059	948,000	54,002	0.0570	0.059	0.055	0.060	0.054	0.059	948,000	0.0570	0.00%
2025-01-22	0	0.059	0.054	0.060	0.053	0.059	580,000	32,480	0.0560	0.059	0.054	0.060	0.053	0.059	580,000	0.0560	-1.67%
2025-01-21	0	0.060	0.058	0.060	0.060	0.060	386,000	23,160	0.0600	0.060	0.058	0.060	0.060	0.060	386,000	0.0600	1.69%
2025-01-20	0	0.059	0.051	0.060	-	-	0	0	-	0.059	0.051	0.060	-	-	0	-	0.00%
2025-01-17	0	0.059	0.054	0.060	0.053	0.060	3,420,000	194,940	0.0570	0.059	0.054	0.060	0.053	0.060	3,420,000	0.0570	-1.67%
2025-01-16	0	0.060	0.047	0.060	-	-	0	0	-	0.060	0.047	0.060	-	-	0	-	0.00%
2025-01-15	0	0.060	0.047	0.060	-	-	0	0	-	0.060	0.047	0.060	-	-	0	-	0.00%
2025-01-14	0	0.060	0.047	0.060	-	-	0	0	-	0.060	0.047	0.060	-	-	0	-	0.00%
2025-01-13	0	0.060	0.053	0.060	0.059	0.060	300,000	17,904	0.0597	0.060	0.053	0.060	0.059	0.060	300,000	0.0597	1.69%
2025-01-10	0	0.059	0.055	0.060	0.059	0.059	100,000	5,900	0.0590	0.059	0.055	0.060	0.059	0.059	100,000	0.0590	-1.67%
2025-01-09	0	0.060	0.051	0.060	-	-	0	0	-	0.060	0.051	0.060	-	-	0	-	-7.69%
2025-01-08	0	0.065	0.051	-	-	-	0	0	-	0.065	0.051	-	-	-	0	-	0.00%
2025-01-07	0	0.065	0.051	-	-	-	0	0	-	0.065	0.051	-	-	-	0	-	0.00%
2025-01-06	0	0.065	0.051	-	-	-	0	0	-	0.065	0.051	-	-	-	0	-	0.00%
2025-01-03	0	0.065	0.060	-	-	-	0	0	-	0.065	0.060	-	-	-	0	-	0.00%
2025-01-02	0	0.065	0.054	-	-	-	0	0	-	0.065	0.054	-	-	-	0	-	0.00%
2024-12-31	0	0.065	0.065	0.080	0.062	0.065	26,000	1,648	0.0634	0.065	0.065	0.080	0.062	0.065	26,000	0.0634	8.33%
2024-12-30	0	0.060	0.050	0.064	-	-	2,000	120	0.0600	0.060	0.050	0.064	-	-	2,000	0.0600	0.00%
2024-12-27	0	0.060	0.052	0.060	0.052	0.061	220,000	13,068	0.0594	0.060	0.052	0.060	0.052	0.061	220,000	0.0594	25.00%
2024-12-24	0	0.048	0.048	0.060	0.047	0.048	112,000	5,272	0.0471	0.048	0.048	0.060	0.047	0.048	112,000	0.0471	-5.88%
2024-12-23	0	0.051	0.047	0.060	0.054	0.054	2,000	108	0.0540	0.051	0.047	0.060	0.054	0.054	2,000	0.0540	0.00%
2024-12-20	0	0.051	0.048	0.051	-	-	0	0	-	0.051	0.048	0.051	-	-	0	-	-1.92%
2024-12-19	0	0.052	0.050	0.052	-	-	0	0	-	0.052	0.050	0.052	-	-	0	-	0.00%
2024-12-18	0	0.052	0.052	0.060	0.051	0.051	2,000	102	0.0510	0.052	0.052	0.060	0.051	0.051	2,000	0.0510	1.96%
2024-12-17	0	0.051	0.051	0.061	-	-	0	0	-	0.051	0.051	0.061	-	-	0	-	2.00%
2024-12-16	0	0.050	0.049	0.062	0.048	0.054	192,000	9,872	0.0514	0.050	0.049	0.062	0.048	0.054	192,000	0.0514	-15.25%
2024-12-13	0	0.059	0.052	0.063	-	-	0	0	-	0.059	0.052	0.063	-	-	0	-	0.00%
2024-12-12	0	0.059	0.052	0.064	-	-	0	0	-	0.059	0.052	0.064	-	-	0	-	0.00%
2024-12-11	0	0.059	0.051	0.066	-	-	0	0	-	0.059	0.051	0.066	-	-	0	-	0.00%
2024-12-10	0	0.059	0.054	0.060	0.054	0.067	937,667	50,940	0.0543	0.059	0.054	0.060	0.054	0.067	937,667	0.0543	-1.67%
2024-12-09	0	0.060	0.055	0.069	0.060	0.060	40,000	2,400	0.0600	0.060	0.055	0.069	0.060	0.060	40,000	0.0600	5.26%
2024-12-06	0	0.057	0.052	0.061	0.057	0.060	134,000	7,956	0.0594	0.057	0.052	0.061	0.057	0.060	134,000	0.0594	-3.39%
2024-12-05	0	0.059	0.057	0.073	-	-	0	0	-	0.059	0.057	0.073	-	-	0	-	0.00%
2024-12-04	0	0.059	0.057	0.065	-	-	0	0	-	0.059	0.057	0.065	-	-	0	-	0.00%
2024-12-03	0	0.059	0.059	0.066	0.059	0.063	52,000	3,160	0.0608	0.059	0.059	0.066	0.059	0.063	52,000	0.0608	-9.23%
2024-12-02	0	0.065	0.060	0.078	-	-	1,000	54	0.0540	0.065	0.060	0.078	-	-	1,000	0.0540	0.00%
2024-11-29	0	0.065	0.057	0.065	-	-	0	0	-	0.065	0.057	0.065	-	-	0	-	0.00%
2024-11-28	0	0.065	0.057	0.079	-	-	0	0	-	0.065	0.057	0.079	-	-	0	-	0.00%
2024-11-27	0	0.065	0.057	0.073	-	-	0	0	-	0.065	0.057	0.073	-	-	0	-	0.00%
2024-11-26	0	0.065	0.059	0.072	-	-	0	0	-	0.065	0.059	0.072	-	-	0	-	0.00%
2024-11-25	0	0.065	0.059	0.075	-	-	0	0	-	0.065	0.059	0.075	-	-	0	-	0.00%
2024-11-22	0	0.065	0.057	0.078	-	-	0	0	-	0.065	0.057	0.078	-	-	0	-	0.00%
2024-11-21	0	0.065	0.064	0.071	-	-	0	0	-	0.065	0.064	0.071	-	-	0	-	0.00%
2024-11-20	0	0.065	0.057	0.073	-	-	0	0	-	0.065	0.057	0.073	-	-	0	-	0.00%
2024-11-19	0	0.065	0.057	0.074	0.065	0.065	2,500	160	0.0640	0.065	0.057	0.074	0.065	0.065	2,500	0.0640	-2.99%
2024-11-18	0	0.067	0.065	0.075	-	-	0	0	-	0.067	0.065	0.075	-	-	0	-	0.00%
2024-11-15	0	0.067	0.067	0.075	-	-	0	0	-	0.067	0.067	0.075	-	-	0	-	0.00%
2024-11-14	0	0.067	0.065	0.076	-	-	0	0	-	0.067	0.065	0.076	-	-	0	-	0.00%
2024-11-13	0	0.067	0.067	0.074	-	-	0	0	-	0.067	0.067	0.074	-	-	0	-	0.00%
2024-11-12	0	0.067	0.065	0.073	-	-	0	0	-	0.067	0.065	0.073	-	-	0	-	0.00%
2024-11-11	0	0.067	0.067	0.077	0.067	0.067	5,000	328	0.0656	0.067	0.067	0.077	0.067	0.067	5,000	0.0656	0.00%
2024-11-08	0	0.067	0.067	0.075	-	-	0	0	-	0.067	0.067	0.075	-	-	0	-	0.00%
2024-11-07	0	0.067	0.067	0.074	-	-	0	0	-	0.067	0.067	0.074	-	-	0	-	0.00%
2024-11-06	0	0.067	0.067	0.075	0.067	0.067	2,000	134	0.0670	0.067	0.067	0.075	0.067	0.067	2,000	0.0670	0.00%
2024-11-05	0	0.067	0.067	0.075	-	-	0	0	-	0.067	0.067	0.075	-	-	0	-	0.00%
2024-11-04	0	0.067	0.067	0.075	-	-	0	0	-	0.067	0.067	0.075	-	-	0	-	0.00%
2024-11-01	0	0.067	0.066	0.075	-	-	0	0	-	0.067	0.066	0.075	-	-	0	-	0.00%
2024-10-31	0	0.067	0.066	0.074	-	-	0	0	-	0.067	0.066	0.074	-	-	0	-	0.00%
2024-10-30	0	0.067	0.067	0.075	0.066	0.067	50,000	3,334	0.0667	0.067	0.067	0.075	0.066	0.067	50,000	0.0667	-2.90%
2024-10-29	0	0.069	0.066	0.075	-	-	0	0	-	0.069	0.066	0.075	-	-	0	-	0.00%
2024-10-28	0	0.069	0.068	0.075	0.066	0.069	58,000	3,942	0.0680	0.069	0.068	0.075	0.066	0.069	58,000	0.0680	-11.54%
2024-10-25	0	0.078	0.069	0.079	-	-	0	0	-	0.078	0.069	0.079	-	-	0	-	-1.27%
2024-10-24	0	0.079	0.067	0.079	0.079	0.079	22,000	1,738	0.0790	0.079	0.067	0.079	0.079	0.079	22,000	0.0790	0.00%
2024-10-23	0	0.079	0.066	0.079	-	-	0	0	-	0.079	0.066	0.079	-	-	0	-	0.00%
2024-10-22	0	0.079	0.065	0.079	-	-	0	0	-	0.079	0.065	0.079	-	-	0	-	0.00%
2024-10-21	0	0.079	0.065	0.079	-	-	0	0	-	0.079	0.065	0.079	-	-	0	-	0.00%
2024-10-18	0	0.079	0.065	0.079	-	-	0	0	-	0.079	0.065	0.079	-	-	0	-	0.00%
2024-10-17	0	0.079	0.065	0.079	-	-	0	0	-	0.079	0.065	0.079	-	-	0	-	0.00%
2024-10-16	0	0.079	0.069	0.079	0.079	0.079	100,000	7,900	0.0790	0.079	0.069	0.079	0.079	0.079	100,000	0.0790	0.00%
2024-10-15	0	0.079	0.066	0.079	-	-	0	0	-	0.079	0.066	0.079	-	-	0	-	0.00%
2024-10-14	0	0.079	0.069	0.079	-	-	0	0	-	0.079	0.069	0.079	-	-	0	-	0.00%
2024-10-10	0	0.079	0.079	0.080	0.079	0.079	16,000	1,264	0.0790	0.079	0.079	0.080	0.079	0.079	16,000	0.0790	0.00%
2024-10-09	0	0.079	0.071	0.080	0.079	0.079	132,000	10,428	0.0790	0.079	0.071	0.080	0.079	0.079	132,000	0.0790	0.00%
2024-10-08	0	0.079	0.071	0.079	0.077	0.080	956,000	75,340	0.0788	0.079	0.071	0.079	0.077	0.080	956,000	0.0788	-1.25%
2024-10-07	0	0.080	0.080	0.095	0.080	0.088	3,428,000	274,400	0.0800	0.080	0.080	0.095	0.080	0.088	3,428,000	0.0800	0.00%
2024-10-04	0	0.080	0.065	0.080	0.076	0.080	2,298,000	183,352	0.0798	0.080	0.065	0.080	0.076	0.080	2,298,000	0.0798	5.26%
2024-10-03	0	0.076	0.065	0.076	0.078	0.085	238,000	20,020	0.0841	0.076	0.065	0.076	0.078	0.085	238,000	0.0841	1.33%
2024-10-02	0	0.075	0.066	0.075	0.064	0.079	292,000	20,178	0.0691	0.075	0.066	0.075	0.064	0.079	292,000	0.0691	5.63%
2024-09-30	0	0.071	0.064	0.071	0.070	0.082	60,000	4,574	0.0762	0.071	0.064	0.071	0.070	0.082	60,000	0.0762	10.94%
2024-09-27	0	0.064	0.064	0.076	-	-	0	0	-	0.064	0.064	0.076	-	-	0	-	0.00%
2024-09-26	0	0.064	0.064	0.080	-	-	0	0	-	0.064	0.064	0.080	-	-	0	-	3.23%
2024-09-25	0	0.062	0.062	0.084	0.061	0.061	10,000	610	0.0610	0.062	0.062	0.084	0.061	0.061	10,000	0.0610	-13.89%
2024-09-24	0	0.072	0.060	0.072	-	-	0	0	-	0.072	0.060	0.072	-	-	0	-	0.00%
2024-09-23	0	0.072	0.060	0.072	-	-	0	0	-	0.072	0.060	0.072	-	-	0	-	0.00%
2024-09-20	0	0.072	0.062	0.072	-	-	0	0	-	0.072	0.062	0.072	-	-	0	-	0.00%
2024-09-19	0	0.072	-	0.072	-	-	0	0	-	0.072	-	0.072	-	-	0	-	0.00%
2024-09-17	0	0.072	-	0.072	-	-	0	0	-	0.072	-	0.072	-	-	0	-	0.00%
2024-09-16	0	0.072	-	0.072	-	-	0	0	-	0.072	-	0.072	-	-	0	-	0.00%
2024-09-13	0	0.072	0.063	0.072	-	-	0	0	-	0.072	0.063	0.072	-	-	0	-	0.00%
2024-09-12	0	0.072	0.055	0.072	-	-	0	0	-	0.072	0.055	0.072	-	-	0	-	0.00%
2024-09-11	0	0.072	-	0.072	-	-	0	0	-	0.072	-	0.072	-	-	0	-	0.00%
2024-09-10	0	0.072	-	0.072	-	-	0	0	-	0.072	-	0.072	-	-	0	-	0.00%
2024-09-09	0	0.072	-	0.072	-	-	0	0	-	0.072	-	0.072	-	-	0	-	0.00%
2024-09-05	0	0.072	0.063	0.072	0.074	0.074	2,000	148	0.0740	0.072	0.063	0.072	0.074	0.074	2,000	0.0740	-1.37%
2024-09-04	0	0.073	0.066	0.073	0.064	0.070	100,000	6,412	0.0641	0.073	0.066	0.073	0.064	0.070	100,000	0.0641	14.06%
2024-09-03	0	0.064	0.063	0.066	-	-	0	0	-	0.064	0.063	0.066	-	-	0	-	0.00%
2024-09-02	0	0.064	0.063	-	-	-	0	0	-	0.064	0.063	-	-	-	0	-	0.00%
2024-08-30	0	0.064	0.063	0.067	-	-	0	0	-	0.064	0.063	0.067	-	-	0	-	0.00%
2024-08-29	0	0.064	0.063	0.069	-	-	0	0	-	0.064	0.063	0.069	-	-	0	-	0.00%
2024-08-28	0	0.064	0.063	-	-	-	0	0	-	0.064	0.063	-	-	-	0	-	0.00%
2024-08-27	0	0.064	0.064	0.070	0.063	0.063	32,000	2,016	0.0630	0.064	0.064	0.070	0.063	0.063	32,000	0.0630	1.59%
2024-08-26	0	0.063	0.063	0.070	0.063	0.063	12,000	756	0.0630	0.063	0.063	0.070	0.063	0.063	12,000	0.0630	-1.56%
2024-08-23	0	0.064	0.064	0.068	0.063	0.063	74,000	4,662	0.0630	0.064	0.064	0.068	0.063	0.063	74,000	0.0630	1.59%
2024-08-22	0	0.063	0.051	0.063	-	-	0	0	-	0.063	0.051	0.063	-	-	0	-	0.00%
2024-08-21	0	0.063	0.057	0.068	-	-	0	0	-	0.063	0.057	0.068	-	-	0	-	0.00%
2024-08-20	0	0.063	0.055	0.085	-	-	0	0	-	0.063	0.055	0.085	-	-	0	-	0.00%
2024-08-19	0	0.063	0.056	0.074	-	-	0	0	-	0.063	0.056	0.074	-	-	0	-	-5.97%
2024-08-16	0	0.067	0.054	0.067	-	-	0	0	-	0.067	0.054	0.067	-	-	0	-	0.00%
2024-08-15	0	0.067	0.053	0.067	-	-	0	0	-	0.067	0.053	0.067	-	-	0	-	0.00%
2024-08-14	0	0.067	0.059	0.067	-	-	0	0	-	0.067	0.059	0.067	-	-	0	-	-2.90%
2024-08-13	0	0.069	0.061	0.069	0.055	0.074	72,000	4,698	0.0653	0.069	0.061	0.069	0.055	0.074	72,000	0.0653	11.29%
2024-08-12	0	0.062	0.059	0.070	-	-	0	0	-	0.062	0.059	0.070	-	-	0	-	0.00%
2024-08-09	0	0.062	0.062	0.066	0.062	0.062	12,000	744	0.0620	0.062	0.062	0.066	0.062	0.062	12,000	0.0620	1.64%
2024-08-08	0	0.061	0.061	0.084	0.060	0.061	116,000	7,030	0.0606	0.061	0.061	0.084	0.060	0.061	116,000	0.0606	-3.17%
2024-08-07	0	0.063	0.063	0.073	0.059	0.120	1,408,000	111,912	0.0795	0.063	0.063	0.073	0.059	0.120	1,408,000	0.0795	-25.00%
2024-08-06	0	0.084	0.070	0.085	0.061	0.084	854,000	58,922	0.0690	0.084	0.070	0.085	0.061	0.084	854,000	0.0690	35.48%
2024-08-05	0	0.062	0.059	0.062	0.065	0.065	100,000	6,500	0.0650	0.062	0.059	0.062	0.065	0.065	100,000	0.0650	-11.43%
2024-08-02	0	0.070	-	0.089	-	-	0	0	-	0.070	-	0.089	-	-	0	-	0.00%
2024-08-01	0	0.070	0.062	0.070	-	-	0	0	-	0.070	0.062	0.070	-	-	0	-	-2.78%
2024-07-31	0	0.072	0.062	0.073	0.072	0.073	110,000	7,982	0.0726	0.072	0.062	0.073	0.072	0.073	110,000	0.0726	-4.00%
2024-07-30	0	0.075	0.074	0.089	-	-	0	0	-	0.075	0.074	0.089	-	-	0	-	0.00%
2024-07-29	0	0.075	0.070	0.075	-	-	0	0	-	0.075	0.070	0.075	-	-	0	-	0.00%
2024-07-26	0	0.075	0.074	0.089	-	-	0	0	-	0.075	0.074	0.089	-	-	0	-	0.00%
2024-07-25	0	0.075	0.075	0.079	0.075	0.075	39,799	2,963	0.0744	0.075	0.075	0.079	0.075	0.075	39,799	0.0744	-5.06%
2024-07-24	0	0.079	0.072	0.079	-	-	0	0	-	0.079	0.072	0.079	-	-	0	-	0.00%
2024-07-23	0	0.079	0.070	0.079	-	-	0	0	-	0.079	0.070	0.079	-	-	0	-	0.00%
2024-07-22	0	0.079	0.079	0.088	0.079	0.079	5,000	388	0.0776	0.079	0.079	0.088	0.079	0.079	5,000	0.0776	-11.24%
2024-07-19	0	0.089	0.079	0.089	-	-	0	0	-	0.089	0.079	0.089	-	-	0	-	0.00%
2024-07-18	0	0.089	0.079	0.090	-	-	0	0	-	0.089	0.079	0.090	-	-	0	-	0.00%
2024-07-17	0	0.089	0.079	0.089	-	-	0	0	-	0.089	0.079	0.089	-	-	0	-	0.00%
2024-07-16	0	0.089	0.079	0.089	-	-	0	0	-	0.089	0.079	0.089	-	-	0	-	0.00%
2024-07-15	0	0.089	0.079	0.089	-	-	0	0	-	0.089	0.079	0.089	-	-	0	-	-1.11%
2024-07-12	0	0.090	0.079	0.090	-	-	0	0	-	0.090	0.079	0.090	-	-	0	-	0.00%
2024-07-11	0	0.090	0.079	0.090	-	-	0	0	-	0.090	0.079	0.090	-	-	0	-	0.00%
2024-07-10	0	0.090	0.079	0.090	-	-	0	0	-	0.090	0.079	0.090	-	-	0	-	0.00%
2024-07-09	0	0.090	0.079	0.090	-	-	0	0	-	0.090	0.079	0.090	-	-	0	-	0.00%
2024-07-08	0	0.090	0.079	0.090	-	-	0	0	-	0.090	0.079	0.090	-	-	0	-	0.00%
2024-07-05	0	0.090	0.079	0.090	-	-	0	0	-	0.090	0.079	0.090	-	-	0	-	0.00%
2024-07-04	0	0.090	0.079	0.090	-	-	0	0	-	0.090	0.079	0.090	-	-	0	-	0.00%
2024-07-03	0	0.090	0.079	0.090	-	-	0	0	-	0.090	0.079	0.090	-	-	0	-	0.00%
2024-07-02	0	0.090	0.077	0.090	-	-	0	0	-	0.090	0.077	0.090	-	-	0	-	0.00%
2024-06-28	0	0.090	0.077	0.090	-	-	0	0	-	0.090	0.077	0.090	-	-	0	-	0.00%
2024-06-27	0	0.090	0.077	0.090	-	-	0	0	-	0.090	0.077	0.090	-	-	0	-	0.00%
2024-06-26	0	0.090	0.077	0.090	0.078	0.090	12,500	993	0.0794	0.090	0.077	0.090	0.078	0.090	12,500	0.0794	0.00%
2024-06-25	0	0.090	0.078	0.090	-	-	0	0	-	0.090	0.078	0.090	-	-	0	-	0.00%
2024-06-24	0	0.090	0.078	0.090	-	-	0	0	-	0.090	0.078	0.090	-	-	0	-	0.00%
2024-06-21	0	0.090	0.078	0.090	-	-	0	0	-	0.090	0.078	0.090	-	-	0	-	0.00%
2024-06-20	0	0.090	0.085	0.090	-	-	0	0	-	0.090	0.085	0.090	-	-	0	-	0.00%
2024-06-19	0	0.090	0.081	0.090	-	-	0	0	-	0.090	0.081	0.090	-	-	0	-	0.00%
2024-06-18	0	0.090	0.081	0.090	-	-	0	0	-	0.090	0.081	0.090	-	-	0	-	0.00%
2024-06-17	0	0.090	0.081	0.090	-	-	0	0	-	0.090	0.081	0.090	-	-	0	-	-3.23%
2024-06-14	0	0.093	0.083	0.093	-	-	0	0	-	0.093	0.083	0.093	-	-	0	-	-1.06%
2024-06-13	0	0.094	0.082	0.094	0.094	0.094	4,000	376	0.0940	0.094	0.082	0.094	0.094	0.094	4,000	0.0940	-3.09%
2024-06-12	0	0.097	0.080	0.097	-	-	0	0	-	0.097	0.080	0.097	-	-	0	-	-2.02%
2024-06-11	0	0.099	0.077	0.099	-	-	0	0	-	0.099	0.077	0.099	-	-	0	-	0.00%
2024-06-07	0	0.099	0.086	0.099	-	-	0	0	-	0.099	0.086	0.099	-	-	0	-	0.00%
2024-06-06	0	0.099	0.080	0.099	-	-	0	0	-	0.099	0.080	0.099	-	-	0	-	0.00%
2024-06-05	0	0.099	0.087	0.099	0.086	0.099	108,000	9,672	0.0896	0.099	0.087	0.099	0.086	0.099	108,000	0.0896	6.45%
2024-06-04	0	0.093	0.087	0.107	0.073	0.119	180,000	17,510	0.0973	0.093	0.087	0.107	0.073	0.119	180,000	0.0973	-15.45%
2024-06-03	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2024-05-31	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2024-05-30	0	0.110	-	0.110	0.110	0.110	4,000	440	0.1100	0.110	-	0.110	0.110	0.110	4,000	0.1100	0.00%
2024-05-29	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2024-05-28	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2024-05-27	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2024-05-24	0	0.110	0.089	0.110	-	-	0	0	-	0.110	0.089	0.110	-	-	0	-	0.00%
2024-05-23	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2024-05-22	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2024-05-21	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2024-05-20	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2024-05-17	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2024-05-16	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2024-05-14	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2024-05-13	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2024-05-10	0	0.110	0.082	0.110	0.082	0.110	9,000	789	0.0877	0.110	0.082	0.110	0.082	0.110	9,000	0.0877	23.60%
2024-05-09	0	0.089	0.081	0.108	0.089	0.089	78,000	6,942	0.0890	0.089	0.081	0.108	0.089	0.089	78,000	0.0890	0.00%
2024-05-08	0	0.089	0.081	0.089	-	-	0	0	-	0.089	0.081	0.089	-	-	0	-	0.00%
2024-05-07	0	0.089	0.081	0.089	-	-	0	0	-	0.089	0.081	0.089	-	-	0	-	-2.20%
2024-05-06	0	0.091	0.082	0.091	-	-	0	0	-	0.091	0.082	0.091	-	-	0	-	-3.19%
2024-05-03	0	0.094	0.083	0.094	-	-	0	0	-	0.094	0.083	0.094	-	-	0	-	-2.08%
2024-05-02	0	0.096	0.083	0.096	-	-	0	0	-	0.096	0.083	0.096	-	-	0	-	0.00%
2024-04-30	0	0.096	0.082	0.096	-	-	0	0	-	0.096	0.082	0.096	-	-	0	-	-2.04%
2024-04-29	0	0.098	0.081	0.098	-	-	0	0	-	0.098	0.081	0.098	-	-	0	-	-4.85%
2024-04-26	0	0.103	0.078	0.103	0.075	0.115	312,000	27,270	0.0874	0.103	0.078	0.103	0.075	0.115	312,000	0.0874	15.73%
2024-04-25	0	0.089	0.081	0.110	-	-	0	0	-	0.089	0.081	0.110	-	-	0	-	0.00%
2024-04-24	0	0.089	0.081	0.110	-	-	0	0	-	0.089	0.081	0.110	-	-	0	-	0.00%
2024-04-23	0	0.089	0.089	0.110	0.088	0.089	12,000	1,058	0.0882	0.089	0.089	0.110	0.088	0.089	12,000	0.0882	-18.35%
2024-04-22	0	0.109	-	0.109	-	-	0	0	-	0.109	-	0.109	-	-	0	-	0.00%
2024-04-19	0	0.109	-	0.110	-	-	0	0	-	0.109	-	0.110	-	-	0	-	0.00%
2024-04-18	0	0.109	-	0.110	-	-	0	0	-	0.109	-	0.110	-	-	0	-	0.00%
2024-04-17	0	0.109	-	0.109	-	-	0	0	-	0.109	-	0.109	-	-	0	-	-0.91%
2024-04-16	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2024-04-15	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2024-04-12	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2024-04-11	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2024-04-10	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2024-04-09	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2024-04-08	0	0.110	0.081	0.110	0.098	0.110	4,000	416	0.1040	0.110	0.081	0.110	0.098	0.110	4,000	0.1040	20.88%
2024-04-05	0	0.091	0.091	0.103	-	-	0	0	-	0.091	0.091	0.103	-	-	0	-	7.06%
2024-04-03	0	0.085	0.085	0.103	-	-	0	0	-	0.085	0.085	0.103	-	-	0	-	4.94%
2024-04-02	0	0.081	0.065	0.103	-	-	0	0	-	0.081	0.065	0.103	-	-	0	-	0.00%
2024-03-28	0	0.081	0.080	0.081	0.081	0.081	2,000	162	0.0810	0.081	0.080	0.081	0.081	0.081	2,000	0.0810	-22.86%
2024-03-27	0	0.105	0.084	0.105	-	-	0	0	-	0.105	0.084	0.105	-	-	0	-	0.00%
2024-03-26	0	0.105	-	0.105	-	-	0	0	-	0.105	-	0.105	-	-	0	-	0.00%
2024-03-25	0	0.105	0.081	0.105	-	-	0	0	-	0.105	0.081	0.105	-	-	0	-	0.00%
2024-03-22	0	0.105	-	0.105	-	-	0	0	-	0.105	-	0.105	-	-	0	-	-0.94%
2024-03-21	0	0.106	-	0.110	-	-	0	0	-	0.106	-	0.110	-	-	0	-	0.00%
2024-03-20	0	0.106	-	0.110	-	-	0	0	-	0.106	-	0.110	-	-	0	-	0.00%
2024-03-19	0	0.106	0.092	0.110	-	-	0	0	-	0.106	0.092	0.110	-	-	0	-	0.00%
2024-03-18	0	0.106	-	0.110	-	-	0	0	-	0.106	-	0.110	-	-	0	-	0.00%
2024-03-15	0	0.106	0.090	0.106	0.106	0.106	20,000	2,120	0.1060	0.106	0.090	0.106	0.106	0.106	20,000	0.1060	12.77%
2024-03-14	0	0.094	0.087	-	-	-	0	0	-	0.094	0.087	-	-	-	0	-	0.00%
2024-03-13	0	0.094	0.091	0.111	-	-	0	0	-	0.094	0.091	0.111	-	-	0	-	0.00%
2024-03-12	0	0.094	0.090	0.120	0.094	0.094	522,000	48,172	0.0923	0.094	0.090	0.120	0.094	0.094	522,000	0.0923	-2.08%
2024-03-11	0	0.096	0.082	0.100	-	-	0	0	-	0.096	0.082	0.100	-	-	0	-	0.00%
2024-03-08	0	0.096	0.096	0.100	0.096	0.096	298,000	28,608	0.0960	0.096	0.096	0.100	0.096	0.096	298,000	0.0960	1.05%
2024-03-07	0	0.095	0.095	0.099	0.082	0.089	208,000	18,304	0.0880	0.095	0.095	0.099	0.082	0.089	208,000	0.0880	17.28%
2024-03-06	0	0.081	0.078	0.081	-	-	0	0	-	0.081	0.078	0.081	-	-	0	-	-4.71%
2024-03-05	0	0.085	0.085	0.090	0.083	0.091	295,000	25,825	0.0875	0.085	0.085	0.090	0.083	0.091	295,000	0.0875	-15.00%
2024-03-04	0	0.100	0.090	0.102	-	-	0	0	-	0.100	0.090	0.102	-	-	0	-	0.00%
2024-03-01	0	0.100	0.090	0.102	0.100	0.100	28,000	2,800	0.1000	0.100	0.090	0.102	0.100	0.100	28,000	0.1000	-1.96%
2024-02-29	0	0.102	0.090	0.102	-	-	0	0	-	0.102	0.090	0.102	-	-	0	-	0.00%
2024-02-28	0	0.102	0.090	0.102	-	-	0	0	-	0.102	0.090	0.102	-	-	0	-	0.00%
2024-02-27	0	0.102	0.091	0.102	0.091	0.102	12,000	1,114	0.0928	0.102	0.091	0.102	0.091	0.102	12,000	0.0928	12.09%
2024-02-26	0	0.091	0.090	0.103	0.091	0.091	30,000	2,730	0.0910	0.091	0.090	0.103	0.091	0.091	30,000	0.0910	-9.00%
2024-02-23	0	0.100	0.090	0.103	0.100	0.100	24,000	2,400	0.1000	0.100	0.090	0.103	0.100	0.100	24,000	0.1000	0.00%
2024-02-22	0	0.100	0.093	0.103	0.100	0.100	152,000	15,200	0.1000	0.100	0.093	0.103	0.100	0.100	152,000	0.1000	0.00%
2024-02-21	0	0.100	0.092	0.100	-	-	0	0	-	0.100	0.092	0.100	-	-	0	-	-3.85%
2024-02-20	0	0.104	0.086	0.104	-	-	0	0	-	0.104	0.086	0.104	-	-	0	-	0.00%
2024-02-19	0	0.104	0.090	0.104	-	-	0	0	-	0.104	0.090	0.104	-	-	0	-	-3.70%
2024-02-16	0	0.108	0.092	0.108	-	-	0	0	-	0.108	0.092	0.108	-	-	0	-	0.00%
2024-02-15	0	0.108	0.086	0.108	-	-	0	0	-	0.108	0.086	0.108	-	-	0	-	0.00%
2024-02-14	0	0.108	0.086	0.109	-	-	0	0	-	0.108	0.086	0.109	-	-	0	-	0.00%
2024-02-09	0	0.108	0.090	0.108	-	-	0	0	-	0.108	0.090	0.108	-	-	0	-	-0.92%
2024-02-08	0	0.109	-	0.109	-	-	0	0	-	0.109	-	0.109	-	-	0	-	0.00%
2024-02-07	0	0.109	-	0.109	-	-	0	0	-	0.109	-	0.109	-	-	0	-	0.00%
2024-02-06	0	0.109	-	0.109	-	-	0	0	-	0.109	-	0.109	-	-	0	-	0.00%
2024-02-05	0	0.109	-	0.109	-	-	0	0	-	0.109	-	0.109	-	-	0	-	0.00%
2024-02-02	0	0.109	-	0.109	-	-	0	0	-	0.109	-	0.109	-	-	0	-	0.00%
2024-02-01	0	0.109	-	0.109	-	-	0	0	-	0.109	-	0.109	-	-	0	-	0.00%
2024-01-31	0	0.109	-	0.109	-	-	0	0	-	0.109	-	0.109	-	-	0	-	0.00%
2024-01-30	0	0.109	-	0.109	-	-	0	0	-	0.109	-	0.109	-	-	0	-	0.00%
2024-01-29	0	0.109	0.087	0.109	-	-	0	0	-	0.109	0.087	0.109	-	-	0	-	0.00%
2024-01-26	0	0.109	-	0.109	-	-	0	0	-	0.109	-	0.109	-	-	0	-	0.00%
2024-01-25	0	0.109	-	0.109	-	-	0	0	-	0.109	-	0.109	-	-	0	-	0.00%
2024-01-24	0	0.109	-	0.109	-	-	0	0	-	0.109	-	0.109	-	-	0	-	0.00%
2024-01-23	0	0.109	-	0.109	-	-	0	0	-	0.109	-	0.109	-	-	0	-	0.00%
2024-01-22	0	0.109	0.089	0.109	0.086	0.110	16,000	1,476	0.0923	0.109	0.089	0.109	0.086	0.110	16,000	0.0923	19.78%
2024-01-19	0	0.091	0.081	0.091	0.092	0.092	2,000	184	0.0920	0.091	0.081	0.091	0.092	0.092	2,000	0.0920	1.11%
2024-01-18	0	0.090	0.085	0.090	-	-	0	0	-	0.090	0.085	0.090	-	-	0	-	-4.26%
2024-01-17	0	0.094	0.091	0.096	-	-	0	0	-	0.094	0.091	0.096	-	-	0	-	0.00%
2024-01-16	0	0.094	0.094	0.110	0.094	0.103	10,000	994	0.0994	0.094	0.094	0.110	0.094	0.103	10,000	0.0994	-7.84%
2024-01-15	0	0.102	0.102	0.116	0.101	0.105	16,000	1,638	0.1024	0.102	0.102	0.116	0.101	0.105	16,000	0.1024	-15.00%
2024-01-12	0	0.120	0.105	0.120	-	-	0	0	-	0.120	0.105	0.120	-	-	0	-	0.00%
2024-01-11	0	0.120	0.105	0.120	-	-	0	0	-	0.120	0.105	0.120	-	-	0	-	0.00%
2024-01-10	0	0.120	0.105	0.120	0.121	0.121	2,000	242	0.1210	0.120	0.105	0.120	0.121	0.121	2,000	0.1210	0.84%
2024-01-09	0	0.119	0.106	0.119	0.119	0.119	2,000	238	0.1190	0.119	0.106	0.119	0.119	0.119	2,000	0.1190	0.85%
2024-01-08	0	0.118	0.118	0.121	-	-	0	0	-	0.118	0.118	0.121	-	-	0	-	3.51%
2024-01-05	0	0.114	0.102	0.114	0.100	0.114	210,000	22,036	0.1049	0.114	0.102	0.114	0.100	0.114	210,000	0.1049	8.57%
2024-01-04	0	0.105	0.105	0.119	0.105	0.105	6,000	630	0.1050	0.105	0.105	0.119	0.105	0.105	6,000	0.1050	-11.76%
2024-01-03	0	0.119	0.106	0.119	-	-	0	0	-	0.119	0.106	0.119	-	-	0	-	-0.83%
2024-01-02	0	0.120	0.106	0.121	-	-	0	0	-	0.120	0.106	0.121	-	-	0	-	0.00%
2023-12-29	0	0.120	0.102	0.120	-	-	0	0	-	0.120	0.102	0.120	-	-	0	-	0.00%
2023-12-28	0	0.120	0.103	0.120	-	-	0	0	-	0.120	0.103	0.120	-	-	0	-	0.00%
2023-12-27	0	0.120	0.104	0.121	-	-	0	0	-	0.120	0.104	0.121	-	-	0	-	0.00%
2023-12-22	0	0.120	0.104	0.120	-	-	0	0	-	0.120	0.104	0.120	-	-	0	-	0.00%
2023-12-21	0	0.120	0.105	0.121	-	-	0	0	-	0.120	0.105	0.121	-	-	0	-	0.00%
2023-12-20	0	0.120	0.106	0.120	0.106	0.120	60,000	6,414	0.1069	0.120	0.106	0.120	0.106	0.120	60,000	0.1069	-0.83%
2023-12-19	0	0.121	0.106	0.121	-	-	0	0	-	0.121	0.106	0.121	-	-	0	-	0.00%
2023-12-18	0	0.121	0.104	0.121	-	-	0	0	-	0.121	0.104	0.121	-	-	0	-	0.00%
2023-12-15	0	0.121	0.105	0.121	-	-	0	0	-	0.121	0.105	0.121	-	-	0	-	0.00%
2023-12-14	0	0.121	0.106	0.121	-	-	0	0	-	0.121	0.106	0.121	-	-	0	-	-2.42%
2023-12-13	0	0.124	0.104	0.125	-	-	0	0	-	0.124	0.104	0.125	-	-	0	-	0.00%
2023-12-12	0	0.124	0.105	0.124	0.114	0.125	108,000	12,400	0.1148	0.124	0.105	0.124	0.114	0.125	108,000	0.1148	8.77%
2023-12-11	0	0.114	0.113	0.114	0.114	0.114	22,000	2,508	0.1140	0.114	0.113	0.114	0.114	0.114	22,000	0.1140	2.70%
2023-12-08	0	0.111	0.111	0.130	0.118	0.119	12,000	1,420	0.1183	0.111	0.111	0.130	0.118	0.119	12,000	0.1183	7.77%
2023-12-07	0	0.103	0.103	0.114	0.102	0.105	40,000	4,114	0.1029	0.103	0.103	0.114	0.102	0.105	40,000	0.1029	-13.45%
2023-12-06	0	0.119	0.095	0.119	-	-	0	0	-	0.119	0.095	0.119	-	-	0	-	0.00%
2023-12-05	0	0.119	0.095	0.119	-	-	0	0	-	0.119	0.095	0.119	-	-	0	-	0.00%
2023-12-04	0	0.119	0.104	0.130	-	-	0	0	-	0.119	0.104	0.130	-	-	0	-	0.00%
2023-12-01	0	0.119	0.102	0.119	-	-	0	0	-	0.119	0.102	0.119	-	-	0	-	0.00%
2023-11-30	0	0.119	0.107	0.119	-	-	0	0	-	0.119	0.107	0.119	-	-	0	-	-1.65%
2023-11-29	0	0.121	0.107	0.121	0.122	0.132	12,000	1,484	0.1237	0.121	0.107	0.121	0.122	0.132	12,000	0.1237	-4.72%
2023-11-28	0	0.127	0.113	0.127	0.127	0.127	2,000	254	0.1270	0.127	0.113	0.127	0.127	0.127	2,000	0.1270	-1.55%
2023-11-27	0	0.129	-	0.129	-	-	0	0	-	0.129	-	0.129	-	-	0	-	-0.77%
2023-11-24	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2023-11-23	0	0.130	0.110	0.130	0.130	0.130	2,000	260	0.1300	0.130	0.110	0.130	0.130	0.130	2,000	0.1300	0.78%
2023-11-22	0	0.129	0.129	0.132	0.129	0.132	504,000	65,532	0.1300	0.129	0.129	0.132	0.129	0.132	504,000	0.1300	0.00%
2023-11-21	0	0.129	0.107	0.129	0.129	0.129	2,000	258	0.1290	0.129	0.107	0.129	0.129	0.129	2,000	0.1290	0.78%
2023-11-20	0	0.128	-	0.130	0.123	0.128	69,000	8,527	0.1236	0.128	-	0.130	0.123	0.128	69,000	0.1236	4.07%
2023-11-17	0	0.123	0.122	0.128	0.123	0.123	2,000	246	0.1230	0.123	0.122	0.128	0.123	0.123	2,000	0.1230	3.36%
2023-11-16	0	0.119	0.098	0.119	0.118	0.119	12,000	1,422	0.1185	0.119	0.098	0.119	0.118	0.119	12,000	0.1185	4.39%
2023-11-15	0	0.114	0.100	0.114	0.112	0.118	198,000	22,832	0.1153	0.114	0.100	0.114	0.112	0.118	198,000	0.1153	3.64%
2023-11-14	0	0.110	0.107	0.110	0.101	0.119	106,000	10,792	0.1018	0.110	0.107	0.110	0.101	0.119	106,000	0.1018	8.91%
2023-11-13	0	0.101	0.101	0.102	0.096	0.096	70,000	6,720	0.0960	0.101	0.101	0.102	0.096	0.096	70,000	0.0960	8.60%
2023-11-10	0	0.093	0.081	0.106	-	-	0	0	-	0.093	0.081	0.106	-	-	0	-	0.00%
2023-11-09	0	0.093	0.081	0.106	-	-	0	0	-	0.093	0.081	0.106	-	-	0	-	0.00%
2023-11-08	0	0.093	0.081	0.106	-	-	0	0	-	0.093	0.081	0.106	-	-	0	-	0.00%
2023-11-07	0	0.093	0.090	0.093	0.093	0.093	158,000	14,694	0.0930	0.093	0.090	0.093	0.093	0.093	158,000	0.0930	0.00%
2023-11-06	0	0.093	0.087	0.093	0.093	0.093	34,000	3,162	0.0930	0.093	0.087	0.093	0.093	0.093	34,000	0.0930	-2.11%
2023-11-03	0	0.095	0.093	0.100	0.095	0.100	22,000	2,100	0.0955	0.095	0.093	0.100	0.095	0.100	22,000	0.0955	-6.86%
2023-11-02	0	0.102	0.095	0.122	-	-	0	0	-	0.102	0.095	0.122	-	-	0	-	-1.92%
2023-11-01	0	0.104	0.093	0.104	-	-	0	0	-	0.104	0.093	0.104	-	-	0	-	0.00%
2023-10-31	0	0.104	0.093	0.104	-	-	0	0	-	0.104	0.093	0.104	-	-	0	-	0.00%
2023-10-30	0	0.104	0.093	0.104	-	-	2,000	212	0.1060	0.104	0.093	0.104	-	-	2,000	0.1060	0.00%
2023-10-27	0	0.104	0.091	0.106	-	-	0	0	-	0.104	0.091	0.106	-	-	0	-	0.00%
2023-10-26	0	0.104	0.091	0.106	-	-	0	0	-	0.104	0.091	0.106	-	-	0	-	0.00%
2023-10-25	0	0.104	0.091	0.104	-	-	0	0	-	0.104	0.091	0.104	-	-	0	-	0.00%
2023-10-24	0	0.104	0.091	0.104	-	-	0	0	-	0.104	0.091	0.104	-	-	0	-	-0.95%
2023-10-20	0	0.105	0.092	0.105	-	-	0	0	-	0.105	0.092	0.105	-	-	0	-	0.00%
2023-10-19	0	0.105	0.086	0.106	-	-	0	0	-	0.105	0.086	0.106	-	-	0	-	0.00%
2023-10-18	0	0.105	0.085	0.105	-	-	0	0	-	0.105	0.085	0.105	-	-	0	-	0.00%
2023-10-17	0	0.105	0.096	0.105	0.092	0.105	304,478	28,403	0.0933	0.105	0.096	0.105	0.092	0.105	304,478	0.0933	6.06%
2023-10-16	0	0.099	0.092	0.099	0.099	0.103	216,000	21,400	0.0991	0.099	0.092	0.099	0.099	0.103	216,000	0.0991	0.00%
2023-10-13	0	0.099	0.099	0.107	0.097	0.103	133,600	13,300	0.0996	0.099	0.099	0.107	0.097	0.103	133,600	0.0996	-16.10%
2023-10-12	0	0.118	0.096	0.118	-	-	0	0	-	0.118	0.096	0.118	-	-	0	-	-0.84%
2023-10-11	0	0.119	0.098	0.119	-	-	0	0	-	0.119	0.098	0.119	-	-	0	-	0.00%
2023-10-10	0	0.119	0.105	0.119	-	-	0	0	-	0.119	0.105	0.119	-	-	0	-	0.00%
2023-10-09	0	0.119	0.103	0.119	-	-	0	0	-	0.119	0.103	0.119	-	-	0	-	0.00%
2023-10-06	0	0.119	0.104	0.120	-	-	0	0	-	0.119	0.104	0.120	-	-	0	-	-0.83%
2023-10-05	0	0.120	0.106	0.133	-	-	0	0	-	0.120	0.106	0.133	-	-	0	-	0.00%
2023-10-04	0	0.120	0.120	0.130	0.103	0.104	8,000	826	0.1033	0.120	0.120	0.130	0.103	0.104	8,000	0.1033	7.14%
2023-10-03	0	0.112	0.103	0.130	-	-	0	0	-	0.112	0.103	0.130	-	-	0	-	0.00%
2023-09-29	0	0.112	0.110	0.130	0.102	0.112	568,000	60,678	0.1068	0.112	0.110	0.130	0.102	0.112	568,000	0.1068	0.00%
2023-09-28	0	0.112	0.102	0.112	-	-	0	0	-	0.112	0.102	0.112	-	-	0	-	0.00%
2023-09-27	0	0.112	0.104	0.112	-	-	0	0	-	0.112	0.104	0.112	-	-	0	-	0.00%
2023-09-26	0	0.112	0.109	0.118	0.112	0.112	20,000	2,240	0.1120	0.112	0.109	0.118	0.112	0.112	20,000	0.1120	-8.20%
2023-09-25	0	0.122	0.107	0.122	-	-	0	0	-	0.122	0.107	0.122	-	-	0	-	-1.61%
2023-09-22	0	0.124	0.120	0.124	0.118	0.140	1,648,000	213,960	0.1298	0.124	0.120	0.124	0.118	0.140	1,648,000	0.1298	5.08%
2023-09-21	0	0.118	0.114	0.119	0.093	0.130	1,186,000	141,778	0.1195	0.118	0.114	0.119	0.093	0.130	1,186,000	0.1195	12.38%
2023-09-20	0	0.105	0.096	0.105	0.099	0.105	370,000	36,978	0.0999	0.105	0.096	0.105	0.099	0.105	370,000	0.0999	-3.67%
2023-09-19	0	0.109	0.102	0.109	0.102	0.109	112,000	11,518	0.1028	0.109	0.102	0.109	0.102	0.109	112,000	0.1028	-2.68%
2023-09-18	0	0.112	0.107	0.113	0.106	0.115	634,000	69,650	0.1099	0.112	0.107	0.113	0.106	0.115	634,000	0.1099	-5.08%
2023-09-15	0	0.118	0.112	0.118	0.111	0.179	13,214,000	1,856,762	0.1405	0.118	0.112	0.118	0.111	0.179	13,214,000	0.1405	0.85%
2023-09-14	0	0.117	0.102	0.120	-	-	0	0	-	0.117	0.102	0.120	-	-	0	-	0.00%
2023-09-13	0	0.117	0.102	0.120	-	-	0	0	-	0.117	0.102	0.120	-	-	0	-	0.00%
2023-09-12	0	0.117	0.102	0.120	-	-	0	0	-	0.117	0.102	0.120	-	-	0	-	0.00%
2023-09-11	0	0.117	0.102	0.119	-	-	0	0	-	0.117	0.102	0.119	-	-	0	-	0.00%
2023-09-07	0	0.117	0.102	0.120	-	-	0	0	-	0.117	0.102	0.120	-	-	0	-	0.00%
2023-09-06	0	0.117	0.102	0.120	-	-	0	0	-	0.117	0.102	0.120	-	-	0	-	0.00%
2023-09-05	0	0.117	0.102	0.120	-	-	0	0	-	0.117	0.102	0.120	-	-	0	-	0.00%
2023-09-04	0	0.117	0.103	0.120	-	-	0	0	-	0.117	0.103	0.120	-	-	0	-	0.00%
2023-08-31	0	0.117	0.105	0.119	-	-	0	0	-	0.117	0.105	0.119	-	-	0	-	0.00%
2023-08-30	0	0.117	0.106	0.120	-	-	0	0	-	0.117	0.106	0.120	-	-	0	-	0.00%
2023-08-29	0	0.117	0.105	0.119	-	-	0	0	-	0.117	0.105	0.119	-	-	0	-	0.00%
2023-08-28	0	0.117	0.103	0.119	-	-	0	0	-	0.117	0.103	0.119	-	-	0	-	0.00%
2023-08-25	0	0.117	0.117	0.118	0.103	0.120	188,000	22,316	0.1187	0.117	0.117	0.118	0.103	0.120	188,000	0.1187	-2.50%
2023-08-24	0	0.120	0.103	0.120	0.103	0.120	24,500	2,554	0.1042	0.120	0.103	0.120	0.103	0.120	24,500	0.1042	6.19%
2023-08-23	0	0.113	0.103	0.120	-	-	0	0	-	0.113	0.103	0.120	-	-	0	-	0.00%
2023-08-22	0	0.113	0.103	0.120	-	-	0	0	-	0.113	0.103	0.120	-	-	0	-	0.00%
2023-08-21	0	0.113	0.103	0.118	-	-	0	0	-	0.113	0.103	0.118	-	-	0	-	0.00%
2023-08-18	0	0.113	0.103	0.118	-	-	0	0	-	0.113	0.103	0.118	-	-	0	-	0.00%
2023-08-17	0	0.113	0.102	0.118	-	-	0	0	-	0.113	0.102	0.118	-	-	0	-	0.00%
2023-08-16	0	0.113	0.103	0.118	-	-	0	0	-	0.113	0.103	0.118	-	-	0	-	0.00%
2023-08-15	0	0.113	0.113	0.118	0.113	0.118	24,000	2,812	0.1172	0.113	0.113	0.118	0.113	0.118	24,000	0.1172	0.89%
2023-08-14	0	0.112	0.103	0.120	-	-	0	0	-	0.112	0.103	0.120	-	-	0	-	0.00%
2023-08-11	0	0.112	0.102	0.120	0.112	0.112	2,000	224	0.1120	0.112	0.102	0.120	0.112	0.112	2,000	0.1120	0.00%
2023-08-10	0	0.112	0.091	0.120	-	-	0	0	-	0.112	0.091	0.120	-	-	0	-	0.00%
2023-08-09	0	0.112	0.103	0.118	-	-	0	0	-	0.112	0.103	0.118	-	-	0	-	0.00%
2023-08-08	0	0.112	0.112	0.120	-	-	0	0	-	0.112	0.112	0.120	-	-	0	-	0.00%
2023-08-07	0	0.112	0.103	0.120	-	-	0	0	-	0.112	0.103	0.120	-	-	0	-	0.00%
2023-08-04	0	0.112	0.103	0.120	-	-	0	0	-	0.112	0.103	0.120	-	-	0	-	0.00%
2023-08-03	0	0.112	0.103	0.120	-	-	0	0	-	0.112	0.103	0.120	-	-	0	-	0.00%
2023-08-02	0	0.112	0.112	0.120	0.102	0.120	116,000	13,182	0.1136	0.112	0.112	0.120	0.102	0.120	116,000	0.1136	-5.88%
2023-08-01	0	0.119	0.107	0.120	0.119	0.120	306,000	36,924	0.1207	0.119	0.107	0.120	0.119	0.120	306,000	0.1207	-8.46%
2023-07-31	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2023-07-28	0	0.130	-	0.138	-	-	0	0	-	0.130	-	0.138	-	-	0	-	0.00%
2023-07-27	0	0.130	0.120	0.138	-	-	0	0	-	0.130	0.120	0.138	-	-	0	-	0.00%
2023-07-26	0	0.130	0.102	0.138	-	-	0	0	-	0.130	0.102	0.138	-	-	0	-	-1.52%
2023-07-25	0	0.132	-	0.138	-	-	0	0	-	0.132	-	0.138	-	-	0	-	0.00%
2023-07-24	0	0.132	0.125	0.138	-	-	0	0	-	0.132	0.125	0.138	-	-	0	-	0.00%
2023-07-21	0	0.132	-	0.132	-	-	0	0	-	0.132	-	0.132	-	-	0	-	-0.75%
2023-07-20	0	0.133	-	0.138	-	-	0	0	-	0.133	-	0.138	-	-	0	-	0.00%
2023-07-19	0	0.133	0.117	0.138	0.115	0.133	6,000	726	0.1210	0.133	0.117	0.138	0.115	0.133	6,000	0.1210	-1.48%
2023-07-18	0	0.135	0.104	0.138	-	-	0	0	-	0.135	0.104	0.138	-	-	0	-	0.00%
2023-07-14	0	0.135	-	0.138	0.135	0.135	2,000	270	0.1350	0.135	-	0.138	0.135	0.135	2,000	0.1350	0.00%
2023-07-13	0	0.135	-	0.138	-	-	0	0	-	0.135	-	0.138	-	-	0	-	0.00%
2023-07-12	0	0.135	0.118	0.138	-	-	0	0	-	0.135	0.118	0.138	-	-	0	-	0.00%
2023-07-11	0	0.135	0.120	0.135	0.115	0.150	762,000	98,342	0.1291	0.135	0.120	0.135	0.115	0.150	762,000	0.1291	-10.00%
2023-07-10	0	0.150	0.133	0.150	0.150	0.150	24,000	3,600	0.1500	0.150	0.133	0.150	0.150	0.150	24,000	0.1500	0.00%
2023-07-07	0	0.150	0.142	0.150	0.140	0.150	288,000	43,164	0.1499	0.150	0.142	0.150	0.140	0.150	288,000	0.1499	-1.32%
2023-07-06	0	0.152	0.152	0.175	0.151	0.161	144,000	21,850	0.1517	0.152	0.152	0.175	0.151	0.161	144,000	0.1517	-13.14%
2023-07-05	0	0.175	0.161	0.179	-	-	0	0	-	0.175	0.161	0.179	-	-	0	-	0.00%
2023-07-04	0	0.175	0.155	0.175	-	-	0	0	-	0.175	0.155	0.175	-	-	0	-	-0.57%
2023-07-03	0	0.176	0.161	0.176	-	-	0	0	-	0.176	0.161	0.176	-	-	0	-	-1.12%
2023-06-30	0	0.178	0.161	0.179	-	-	0	0	-	0.178	0.161	0.179	-	-	0	-	0.00%
2023-06-29	0	0.178	0.162	0.179	-	-	0	0	-	0.178	0.162	0.179	-	-	0	-	0.00%
2023-06-28	0	0.178	0.161	0.179	-	-	0	0	-	0.178	0.161	0.179	-	-	0	-	0.00%
2023-06-27	0	0.178	0.161	0.179	-	-	0	0	-	0.178	0.161	0.179	-	-	0	-	0.00%
2023-06-26	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2023-06-23	0	0.178	-	0.179	-	-	0	0	-	0.178	-	0.179	-	-	0	-	0.00%
2023-06-21	0	0.178	0.168	0.178	-	-	0	0	-	0.178	0.168	0.178	-	-	0	-	0.00%
2023-06-20	0	0.178	0.169	0.178	-	-	0	0	-	0.178	0.169	0.178	-	-	0	-	-0.56%
2023-06-19	0	0.179	0.168	0.179	-	-	0	0	-	0.179	0.168	0.179	-	-	0	-	0.00%
2023-06-16	0	0.179	0.169	0.179	0.170	0.211	416,250	73,926	0.1776	0.179	0.169	0.179	0.170	0.211	416,250	0.1776	-15.96%
2023-06-15	0	0.213	-	0.217	-	-	0	0	-	0.213	-	0.217	-	-	0	-	0.00%
2023-06-14	0	0.213	-	0.216	-	-	0	0	-	0.213	-	0.216	-	-	0	-	0.00%
2023-06-13	0	0.213	-	0.217	-	-	0	0	-	0.213	-	0.217	-	-	0	-	0.00%
2023-06-12	0	0.213	-	0.217	-	-	0	0	-	0.213	-	0.217	-	-	0	-	0.00%
2023-06-09	0	0.213	-	0.219	-	-	0	0	-	0.213	-	0.219	-	-	0	-	0.00%
2023-06-08	0	0.213	-	0.219	-	-	0	0	-	0.213	-	0.219	-	-	0	-	0.00%
2023-06-07	0	0.213	-	0.219	-	-	0	0	-	0.213	-	0.219	-	-	0	-	0.00%
2023-06-06	0	0.213	-	0.219	-	-	0	0	-	0.213	-	0.219	-	-	0	-	0.00%
2023-06-05	0	0.213	-	0.219	-	-	0	0	-	0.213	-	0.219	-	-	0	-	10.36%
2023-06-02	0	0.193	-	0.219	-	-	0	0	-	0.193	-	0.219	-	-	0	-	0.00%
2023-06-01	0	0.193	-	0.219	-	-	0	0	-	0.193	-	0.219	-	-	0	-	0.00%
2023-05-31	0	0.193	-	0.219	-	-	0	0	-	0.193	-	0.219	-	-	0	-	0.00%
2023-05-30	0	0.193	-	0.219	-	-	0	0	-	0.193	-	0.219	-	-	0	-	0.00%
2023-05-29	0	0.193	-	0.219	-	-	0	0	-	0.193	-	0.219	-	-	0	-	0.00%
2023-05-25	0	0.193	-	0.219	-	-	0	0	-	0.193	-	0.219	-	-	0	-	0.00%
2023-05-24	0	0.193	-	0.219	-	-	0	0	-	0.193	-	0.219	-	-	0	-	0.00%
2023-05-23	0	0.193	-	0.219	-	-	0	0	-	0.193	-	0.219	-	-	0	-	0.00%
2023-05-22	0	0.193	-	0.219	-	-	0	0	-	0.193	-	0.219	-	-	0	-	0.00%
2023-05-19	0	0.193	-	0.219	-	-	0	0	-	0.193	-	0.219	-	-	0	-	0.00%
2023-05-18	0	0.193	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2023-05-17	0	0.193	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2023-05-16	0	0.193	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2023-05-15	0	0.193	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2023-05-12	0	0.193	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2023-05-11	0	0.193	0.193	0.205	0.190	0.218	208,000	41,000	0.1971	0.193	0.193	0.205	0.190	0.218	208,000	0.1971	-18.91%
2023-05-10	0	0.238	0.218	0.250	-	-	0	0	-	0.238	0.218	0.250	-	-	0	-	0.00%
2023-05-09	0	0.238	0.217	0.260	-	-	0	0	-	0.238	0.217	0.260	-	-	0	-	0.00%
2023-05-08	0	0.238	0.217	0.250	-	-	0	0	-	0.238	0.217	0.250	-	-	0	-	0.00%
2023-05-05	0	0.238	0.217	0.250	0.238	0.238	28,000	6,664	0.2380	0.238	0.217	0.250	0.238	0.238	28,000	0.2380	-0.83%
2023-05-04	0	0.240	0.220	0.275	-	-	0	0	-	0.240	0.220	0.275	-	-	0	-	0.00%
2023-05-03	0	0.240	0.217	0.275	-	-	0	0	-	0.240	0.217	0.275	-	-	0	-	0.00%
2023-05-02	0	0.240	0.213	0.280	-	-	0	0	-	0.240	0.213	0.280	-	-	0	-	0.00%
2023-04-28	0	0.240	0.213	0.240	-	-	0	0	-	0.240	0.213	0.240	-	-	0	-	0.00%
2023-04-27	0	0.240	0.213	0.280	0.240	0.240	2,000	480	0.2400	0.240	0.213	0.280	0.240	0.240	2,000	0.2400	0.00%
2023-04-26	0	0.240	0.240	0.280	-	-	0	0	-	0.240	0.240	0.280	-	-	0	-	0.00%
2023-04-25	0	0.240	0.240	0.280	-	-	0	0	-	0.240	0.240	0.280	-	-	0	-	0.00%
2023-04-24	0	0.240	0.240	0.280	0.240	0.241	50,000	12,002	0.2400	0.240	0.240	0.280	0.240	0.241	50,000	0.2400	-11.11%
2023-04-21	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2023-04-20	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2023-04-19	0	0.270	0.240	0.280	-	-	0	0	-	0.270	0.240	0.280	-	-	0	-	0.00%
2023-04-18	0	0.270	0.240	0.280	-	-	0	0	-	0.270	0.240	0.280	-	-	0	-	0.00%
2023-04-17	0	0.270	0.240	0.280	-	-	0	0	-	0.270	0.240	0.280	-	-	0	-	0.00%
2023-04-14	0	0.270	0.240	0.280	-	-	0	0	-	0.270	0.240	0.280	-	-	0	-	0.00%
2023-04-13	0	0.270	0.240	0.280	-	-	0	0	-	0.270	0.240	0.280	-	-	0	-	0.00%
2023-04-12	0	0.270	0.240	0.280	-	-	0	0	-	0.270	0.240	0.280	-	-	0	-	0.00%
2023-04-11	0	0.270	0.240	0.280	-	-	0	0	-	0.270	0.240	0.280	-	-	0	-	0.00%
2023-04-06	0	0.270	0.240	0.280	-	-	0	0	-	0.270	0.240	0.280	-	-	0	-	0.00%
2023-04-04	0	0.270	0.243	0.270	-	-	0	0	-	0.270	0.243	0.270	-	-	0	-	0.00%
2023-04-03	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	-1.82%
2023-03-31	0	0.275	0.242	0.280	-	-	0	0	-	0.275	0.242	0.280	-	-	0	-	0.00%
2023-03-30	0	0.275	0.241	0.275	0.231	0.275	10,793	2,618	0.2426	0.275	0.241	0.275	0.231	0.275	10,793	0.2426	10.00%
2023-03-29	0	0.250	0.230	0.290	-	-	0	0	-	0.250	0.230	0.290	-	-	0	-	0.00%
2023-03-28	0	0.250	0.230	0.290	-	-	0	0	-	0.250	0.230	0.290	-	-	0	-	0.00%
2023-03-27	0	0.250	0.235	0.290	-	-	0	0	-	0.250	0.235	0.290	-	-	0	-	0.00%
2023-03-24	0	0.250	0.222	0.295	-	-	0	0	-	0.250	0.222	0.295	-	-	0	-	0.00%
2023-03-23	0	0.250	0.245	0.295	0.250	0.250	70,000	17,500	0.2500	0.250	0.245	0.295	0.250	0.250	70,000	0.2500	-15.25%
2023-03-22	0	0.295	0.255	0.320	-	-	0	0	-	0.295	0.255	0.320	-	-	0	-	0.00%
2023-03-21	0	0.295	0.250	0.295	0.295	0.295	50,000	14,750	0.2950	0.295	0.250	0.295	0.295	0.295	50,000	0.2950	1.72%
2023-03-20	0	0.290	-	0.295	-	-	0	0	-	0.290	-	0.295	-	-	0	-	0.00%
2023-03-17	0	0.290	-	0.295	-	-	0	0	-	0.290	-	0.295	-	-	0	-	0.00%
2023-03-16	0	0.290	-	0.295	-	-	0	0	-	0.290	-	0.295	-	-	0	-	0.00%
2023-03-15	0	0.290	0.250	0.290	0.250	0.295	82,000	23,810	0.2904	0.290	0.250	0.290	0.250	0.295	82,000	0.2904	7.41%
2023-03-14	0	0.270	-	0.295	-	-	0	0	-	0.270	-	0.295	-	-	0	-	0.00%
2023-03-13	0	0.270	0.250	0.300	0.190	0.280	56,000	14,320	0.2557	0.270	0.250	0.300	0.190	0.280	56,000	0.2557	-1.82%
2023-03-10	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2023-03-09	0	0.275	0.216	0.275	0.275	0.275	2,000	550	0.2750	0.275	0.216	0.275	0.275	0.275	2,000	0.2750	14.58%
2023-03-08	0	0.240	0.240	0.290	-	-	0	0	-	0.240	0.240	0.290	-	-	0	-	0.84%
2023-03-07	0	0.238	0.238	0.285	0.234	0.265	72,000	18,962	0.2634	0.238	0.238	0.285	0.234	0.265	72,000	0.2634	-13.45%
2023-03-06	0	0.275	0.265	0.295	-	-	0	0	-	0.275	0.265	0.295	-	-	0	-	0.00%
2023-03-03	0	0.275	0.260	0.295	0.275	0.280	71,000	19,515	0.2749	0.275	0.260	0.295	0.275	0.280	71,000	0.2749	0.00%
2023-03-02	0	0.275	0.275	0.310	0.275	0.320	112,000	32,330	0.2887	0.275	0.275	0.310	0.275	0.320	112,000	0.2887	-12.70%
2023-03-01	0	0.315	0.285	0.315	0.270	0.315	88,000	24,380	0.2770	0.315	0.285	0.315	0.270	0.315	88,000	0.2770	16.67%
2023-02-28	0	0.270	0.280	0.285	0.260	0.320	28,000	8,190	0.2925	0.270	0.280	0.285	0.260	0.320	28,000	0.2925	3.85%
2023-02-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-03-31	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-03-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-03-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-03-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-03-25	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-03-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-03-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-03-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-03-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-03-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-03-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-03-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-03-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-03-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-03-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-03-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-03-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-03-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-03-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-03-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-03-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-03-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-03-01	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-02-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-02-25	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-02-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-02-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-02-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-02-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-02-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-02-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-02-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-02-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-02-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-02-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-02-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-02-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-02-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-02-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-02-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-01-31	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-01-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-01-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-01-26	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-01-25	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-01-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-01-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-01-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-01-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-01-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-01-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-01-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-01-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-01-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-01-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-01-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-01-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-01-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-01-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-01-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2022-01-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-12-31	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-12-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-12-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-12-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-12-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-12-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-12-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-12-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-12-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-12-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-12-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-12-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-12-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-12-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-12-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-12-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-12-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-12-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-11-26	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-09-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-09-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-09-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-09-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-09-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-09-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-09-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-09-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-09-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-09-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-09-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-09-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-09-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-09-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-09-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-09-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-09-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-09-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-08-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-06-30	0	0.260	0.255	0.270	-	-	0	0	-	0.260	0.255	0.270	-	-	0	-	0.00%
2021-06-29	0	0.260	0.250	0.260	0.260	0.260	4,000	1,040	0.2600	0.260	0.250	0.260	0.260	0.260	4,000	0.2600	-7.14%
2021-06-28	0	0.280	0.265	0.295	0.260	0.280	354,000	94,270	0.2663	0.280	0.265	0.295	0.260	0.280	354,000	0.2663	-12.50%
2021-06-25	0	0.320	0.275	0.340	-	-	0	0	-	0.320	0.275	0.340	-	-	0	-	0.00%
2021-06-24	0	0.320	0.275	0.330	-	-	0	0	-	0.320	0.275	0.330	-	-	0	-	0.00%
2021-06-23	0	0.320	0.275	0.330	-	-	0	0	-	0.320	0.275	0.330	-	-	0	-	0.00%
2021-06-22	0	0.320	0.275	0.330	-	-	0	0	-	0.320	0.275	0.330	-	-	0	-	0.00%
2021-06-21	0	0.320	0.275	0.330	-	-	0	0	-	0.320	0.275	0.330	-	-	0	-	0.00%
2021-06-18	0	0.320	0.265	0.320	0.295	0.320	8,000	2,460	0.3075	0.320	0.265	0.320	0.295	0.320	8,000	0.3075	8.47%
2021-06-17	0	0.295	0.255	0.295	-	-	0	0	-	0.295	0.255	0.295	-	-	0	-	0.00%
2021-06-16	0	0.295	0.255	0.295	-	-	0	0	-	0.295	0.255	0.295	-	-	0	-	0.00%
2021-06-15	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2021-06-11	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2021-06-10	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2021-06-09	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2021-06-08	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2021-06-07	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2021-06-04	0	0.295	0.270	0.295	0.260	0.295	58,000	15,220	0.2624	0.295	0.270	0.295	0.260	0.295	58,000	0.2624	0.00%
2021-06-03	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2021-06-02	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2021-06-01	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	0.00%
2021-05-31	0	0.295	0.275	0.295	0.275	0.295	82,000	22,590	0.2755	0.295	0.275	0.295	0.275	0.295	82,000	0.2755	0.00%
2021-05-28	0	0.295	0.275	0.325	-	-	0	0	-	0.295	0.275	0.325	-	-	0	-	0.00%
2021-05-27	0	0.295	0.280	0.320	-	-	0	0	-	0.295	0.280	0.320	-	-	0	-	0.00%
2021-05-26	0	0.295	0.280	0.325	-	-	0	0	-	0.295	0.280	0.325	-	-	0	-	0.00%
2021-05-25	0	0.295	0.265	0.340	0.295	0.340	12,000	3,780	0.3150	0.295	0.265	0.340	0.295	0.340	12,000	0.3150	0.00%
2021-05-24	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	0.00%
2021-05-21	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2021-05-20	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2021-05-18	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2021-05-17	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2021-05-14	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2021-05-13	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2021-05-12	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2021-05-11	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	0.00%
2021-05-10	0	0.295	0.275	0.295	0.270	0.295	208,000	56,920	0.2737	0.295	0.275	0.295	0.270	0.295	208,000	0.2737	-1.67%
2021-05-07	0	0.300	0.300	0.305	0.275	0.295	32,001	9,360	0.2925	0.300	0.300	0.305	0.275	0.295	32,001	0.2925	5.26%
2021-05-06	0	0.285	0.295	0.300	0.270	0.280	18,000	4,960	0.2756	0.285	0.295	0.300	0.270	0.280	18,000	0.2756	-9.52%
2021-05-05	0	0.315	0.295	0.315	0.315	0.315	140,000	44,100	0.3150	0.315	0.295	0.315	0.315	0.315	140,000	0.3150	0.00%
2021-05-04	0	0.315	0.295	0.315	-	-	0	0	-	0.315	0.295	0.315	-	-	0	-	0.00%
2021-05-03	0	0.315	0.295	0.315	-	-	0	0	-	0.315	0.295	0.315	-	-	0	-	0.00%
2021-04-30	0	0.315	0.295	0.315	0.310	0.350	226,000	70,300	0.3111	0.315	0.295	0.315	0.310	0.350	226,000	0.3111	1.61%
2021-04-29	0	0.310	0.290	0.310	0.300	0.315	88,000	26,870	0.3053	0.310	0.290	0.310	0.300	0.315	88,000	0.3053	-3.12%
2021-04-28	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2021-04-27	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	-1.54%
2021-04-26	0	0.325	0.285	0.325	-	-	0	0	-	0.325	0.285	0.325	-	-	0	-	0.00%
2021-04-23	0	0.325	0.285	0.325	-	-	0	0	-	0.325	0.285	0.325	-	-	0	-	0.00%
2021-04-22	0	0.325	0.285	0.325	-	-	0	0	-	0.325	0.285	0.325	-	-	0	-	0.00%
2021-04-21	0	0.325	0.285	0.325	-	-	0	0	-	0.325	0.285	0.325	-	-	0	-	0.00%
2021-04-20	0	0.325	0.285	0.325	-	-	0	0	-	0.325	0.285	0.325	-	-	0	-	0.00%
2021-04-19	0	0.325	0.285	0.325	-	-	0	0	-	0.325	0.285	0.325	-	-	0	-	0.00%
2021-04-16	0	0.325	0.285	0.325	-	-	0	0	-	0.325	0.285	0.325	-	-	0	-	0.00%
2021-04-15	0	0.325	0.275	0.325	-	-	0	0	-	0.325	0.275	0.325	-	-	0	-	0.00%
2021-04-14	0	0.325	0.285	0.325	-	-	0	0	-	0.325	0.285	0.325	-	-	0	-	-1.52%
2021-04-13	0	0.330	0.285	0.330	-	-	0	0	-	0.330	0.285	0.330	-	-	0	-	-1.49%
2021-04-12	0	0.335	0.285	0.335	-	-	0	0	-	0.335	0.285	0.335	-	-	0	-	0.00%
2021-04-09	0	0.335	0.280	0.335	0.315	0.335	6,000	1,930	0.3217	0.335	0.280	0.335	0.315	0.335	6,000	0.3217	11.67%
2021-04-08	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2021-04-07	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2021-04-01	0	0.300	0.280	0.300	0.315	0.315	8,000	2,380	0.2975	0.300	0.280	0.300	0.315	0.315	8,000	0.2975	0.00%
2021-03-31	0	0.300	0.280	0.300	0.315	0.315	2,000	630	0.3150	0.300	0.280	0.300	0.315	0.315	2,000	0.3150	1.69%
2021-03-30	0	0.295	0.280	0.315	-	-	0	0	-	0.295	0.280	0.315	-	-	0	-	0.00%
2021-03-29	0	0.295	0.280	0.300	-	-	0	0	-	0.295	0.280	0.300	-	-	0	-	0.00%
2021-03-26	0	0.295	0.295	0.300	-	-	0	0	-	0.295	0.295	0.300	-	-	0	-	3.51%
2021-03-25	0	0.285	0.270	0.285	0.285	0.315	68,000	19,500	0.2868	0.285	0.270	0.285	0.285	0.315	68,000	0.2868	-3.39%
2021-03-24	0	0.295	0.295	0.315	0.290	0.295	6,000	1,760	0.2933	0.295	0.295	0.315	0.290	0.295	6,000	0.2933	-9.23%
2021-03-23	0	0.325	0.285	0.325	-	-	0	0	-	0.325	0.285	0.325	-	-	0	-	0.00%
2021-03-22	0	0.325	0.290	0.325	-	-	0	0	-	0.325	0.290	0.325	-	-	0	-	0.00%
2021-03-19	0	0.325	0.290	0.325	0.305	0.350	16,000	5,120	0.3200	0.325	0.290	0.325	0.305	0.350	16,000	0.3200	6.56%
2021-03-18	0	0.305	0.275	0.305	-	-	0	0	-	0.305	0.275	0.305	-	-	0	-	0.00%
2021-03-17	0	0.305	0.285	0.305	0.275	0.305	62,000	17,750	0.2863	0.305	0.285	0.305	0.275	0.305	62,000	0.2863	-10.29%
2021-03-16	0	0.340	0.305	0.340	0.265	0.340	162,000	48,790	0.3012	0.340	0.305	0.340	0.265	0.340	162,000	0.3012	13.33%
2021-03-15	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2021-03-12	0	0.300	0.270	0.305	-	-	0	0	-	0.300	0.270	0.305	-	-	0	-	0.00%
2021-03-11	0	0.300	0.285	0.310	-	-	0	0	-	0.300	0.285	0.310	-	-	0	-	0.00%
2021-03-10	0	0.300	0.275	0.310	-	-	0	0	-	0.300	0.275	0.310	-	-	0	-	0.00%
2021-03-09	0	0.300	0.275	0.310	-	-	0	0	-	0.300	0.275	0.310	-	-	0	-	0.00%
2021-03-08	0	0.300	0.275	0.325	-	-	0	0	-	0.300	0.275	0.325	-	-	0	-	0.00%
2021-03-05	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2021-03-04	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	-4.76%
2021-03-03	0	0.315	0.290	0.315	0.290	0.350	264,000	79,900	0.3027	0.315	0.290	0.315	0.290	0.350	264,000	0.3027	14.55%
2021-03-02	0	0.275	-	0.270	0.275	0.295	12,000	3,500	0.2917	0.275	-	0.270	0.275	0.295	12,000	0.2917	-15.38%
2021-03-01	0	0.325	0.295	0.325	-	-	0	0	-	0.325	0.295	0.325	-	-	0	-	0.00%
2021-02-26	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	0.00%
2021-02-25	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	-1.52%
2021-02-24	0	0.330	0.300	0.330	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	0.00%
2021-02-23	0	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2021-02-22	0	0.330	0.300	0.330	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	0.00%
2021-02-19	0	0.330	0.300	0.335	-	-	0	0	-	0.330	0.300	0.335	-	-	0	-	0.00%
2021-02-18	0	0.330	0.300	0.340	0.300	0.330	12,000	3,660	0.3050	0.330	0.300	0.340	0.300	0.330	12,000	0.3050	-2.94%
2021-02-17	0	0.340	0.285	0.350	-	-	0	0	-	0.340	0.285	0.350	-	-	0	-	0.00%
2021-02-16	0	0.340	0.305	0.340	0.260	0.340	72,000	20,340	0.2825	0.340	0.305	0.340	0.260	0.340	72,000	0.2825	9.68%
2021-02-11	0	0.310	0.280	0.345	-	-	0	0	-	0.310	0.280	0.345	-	-	0	-	0.00%
2021-02-10	0	0.310	0.280	0.330	-	-	0	0	-	0.310	0.280	0.330	-	-	0	-	0.00%
2021-02-09	0	0.310	0.285	0.330	-	-	0	0	-	0.310	0.285	0.330	-	-	0	-	0.00%
2021-02-08	0	0.310	0.285	0.330	-	-	0	0	-	0.310	0.285	0.330	-	-	0	-	0.00%
2021-02-05	0	0.310	0.290	0.330	-	-	0	0	-	0.310	0.290	0.330	-	-	0	-	0.00%
2021-02-04	0	0.310	0.290	0.345	-	-	0	0	-	0.310	0.290	0.345	-	-	0	-	0.00%
2021-02-03	0	0.310	0.290	0.330	-	-	0	0	-	0.310	0.290	0.330	-	-	0	-	0.00%
2021-02-02	0	0.310	0.290	0.330	-	-	0	0	-	0.310	0.290	0.330	-	-	0	-	0.00%
2021-02-01	0	0.310	0.290	0.330	-	-	0	0	-	0.310	0.290	0.330	-	-	0	-	0.00%
2021-01-29	0	0.310	0.290	0.335	-	-	0	0	-	0.310	0.290	0.335	-	-	0	-	0.00%
2021-01-28	0	0.310	0.290	0.325	-	-	0	0	-	0.310	0.290	0.325	-	-	0	-	0.00%
2021-01-27	0	0.310	0.285	0.310	0.280	0.310	144,000	40,940	0.2843	0.310	0.285	0.310	0.280	0.310	144,000	0.2843	-3.12%
2021-01-26	0	0.320	0.300	0.350	-	-	0	0	-	0.320	0.300	0.350	-	-	0	-	0.00%
2021-01-25	0	0.320	0.300	0.325	-	-	0	0	-	0.320	0.300	0.325	-	-	0	-	0.00%
2021-01-22	0	0.320	0.300	0.345	-	-	6,000	1,920	0.3200	0.320	0.300	0.345	-	-	6,000	0.3200	0.00%
2021-01-21	0	0.320	0.290	0.320	0.280	0.320	104,000	29,290	0.2816	0.320	0.290	0.320	0.280	0.320	104,000	0.2816	6.67%
2021-01-20	0	0.300	0.275	0.330	-	-	0	0	-	0.300	0.275	0.330	-	-	0	-	0.00%
2021-01-19	0	0.300	0.300	0.330	0.300	0.310	64,918	19,566	0.3014	0.300	0.300	0.330	0.300	0.310	64,918	0.3014	-6.25%
2021-01-18	0	0.320	0.320	0.330	0.300	0.305	186,000	56,200	0.3022	0.320	0.320	0.330	0.300	0.305	186,000	0.3022	-3.03%
2021-01-15	0	0.330	0.295	0.350	0.330	0.330	2,000	660	0.3300	0.330	0.295	0.350	0.330	0.330	2,000	0.3300	6.45%
2021-01-14	0	0.310	0.290	0.310	0.310	0.310	50,000	15,500	0.3100	0.310	0.290	0.310	0.310	0.310	50,000	0.3100	0.00%
2021-01-13	0	0.310	0.280	0.315	-	-	0	0	-	0.310	0.280	0.315	-	-	0	-	0.00%
2021-01-12	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	0.00%
2021-01-11	0	0.310	0.295	0.320	-	-	0	0	-	0.310	0.295	0.320	-	-	0	-	1.64%
2021-01-08	0	0.305	0.300	0.310	-	-	0	0	-	0.305	0.300	0.310	-	-	0	-	0.00%
2021-01-07	0	0.305	0.305	0.315	-	-	0	0	-	0.305	0.305	0.315	-	-	0	-	1.67%
2021-01-06	0	0.300	0.300	0.325	0.300	0.300	3,800	1,104	0.2905	0.300	0.300	0.325	0.300	0.300	3,800	0.2905	-11.76%
2021-01-05	0	0.340	0.305	0.340	-	-	0	0	-	0.340	0.305	0.340	-	-	0	-	0.00%
2021-01-04	0	0.340	0.300	0.340	0.300	0.340	64,000	19,280	0.3013	0.340	0.300	0.340	0.300	0.340	64,000	0.3013	9.68%
2020-12-31	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	0.00%
2020-12-30	0	0.310	0.300	0.330	0.310	0.310	10,000	3,100	0.3100	0.310	0.300	0.330	0.310	0.310	10,000	0.3100	0.00%
2020-12-29	0	0.310	0.290	0.310	0.310	0.310	18,000	5,580	0.3100	0.310	0.290	0.310	0.310	0.310	18,000	0.3100	0.00%
2020-12-28	0	0.310	0.290	0.310	0.310	0.310	12,000	3,720	0.3100	0.310	0.290	0.310	0.310	0.310	12,000	0.3100	0.00%
2020-12-24	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	0.00%
2020-12-23	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	0.00%
2020-12-22	0	0.310	0.300	0.330	-	-	0	0	-	0.310	0.300	0.330	-	-	0	-	0.00%
2020-12-21	0	0.310	0.300	0.330	-	-	0	0	-	0.310	0.300	0.330	-	-	0	-	0.00%
2020-12-18	0	0.310	0.295	0.320	0.310	0.310	4,000	1,240	0.3100	0.310	0.295	0.320	0.310	0.310	4,000	0.3100	3.33%
2020-12-17	0	0.300	0.265	0.310	-	-	0	0	-	0.300	0.265	0.310	-	-	0	-	0.00%
2020-12-16	0	0.300	0.295	0.310	-	-	0	0	-	0.300	0.295	0.310	-	-	0	-	0.00%
2020-12-15	0	0.300	0.295	0.310	-	-	0	0	-	0.300	0.295	0.310	-	-	0	-	0.00%
2020-12-14	0	0.300	0.295	0.300	0.255	0.300	160,000	45,640	0.2853	0.300	0.295	0.300	0.255	0.300	160,000	0.2853	-11.76%
2020-12-11	0	0.340	0.290	0.340	-	-	0	0	-	0.340	0.290	0.340	-	-	0	-	-1.45%
2020-12-10	0	0.345	0.295	0.350	-	-	0	0	-	0.345	0.295	0.350	-	-	0	-	0.00%
2020-12-09	0	0.345	0.300	0.350	-	-	0	0	-	0.345	0.300	0.350	-	-	0	-	0.00%
2020-12-08	0	0.345	0.295	0.350	-	-	0	0	-	0.345	0.295	0.350	-	-	0	-	0.00%
2020-12-07	0	0.345	0.305	0.345	-	-	0	0	-	0.345	0.305	0.345	-	-	0	-	0.00%
2020-12-04	0	0.345	0.305	0.345	-	-	0	0	-	0.345	0.305	0.345	-	-	0	-	0.00%
2020-12-03	0	0.345	0.305	0.345	-	-	0	0	-	0.345	0.305	0.345	-	-	0	-	0.00%
2020-12-02	0	0.345	0.310	0.345	0.305	0.345	50,000	15,480	0.3096	0.345	0.310	0.345	0.305	0.345	50,000	0.3096	7.81%
2020-12-01	0	0.320	0.295	0.340	0.320	0.320	34,000	10,880	0.3200	0.320	0.295	0.340	0.320	0.320	34,000	0.3200	0.00%
2020-11-30	0	0.320	0.295	0.320	-	-	0	0	-	0.320	0.295	0.320	-	-	0	-	0.00%
2020-11-27	0	0.320	0.295	0.340	0.310	0.310	156,000	48,360	0.3100	0.320	0.295	0.340	0.310	0.310	156,000	0.3100	3.23%
2020-11-26	0	0.310	0.290	0.335	-	-	0	0	-	0.310	0.290	0.335	-	-	0	-	0.00%
2020-11-25	0	0.310	0.280	0.335	0.280	0.340	6,000	1,860	0.3100	0.310	0.280	0.335	0.280	0.340	6,000	0.3100	3.33%
2020-11-24	0	0.300	0.295	0.335	-	-	0	0	-	0.300	0.295	0.335	-	-	0	-	0.00%
2020-11-23	0	0.300	0.280	0.340	-	-	0	0	-	0.300	0.280	0.340	-	-	0	-	0.00%
2020-11-20	0	0.300	0.285	0.305	-	-	0	0	-	0.300	0.285	0.305	-	-	0	-	0.00%
2020-11-19	0	0.300	0.290	0.305	0.300	0.300	40,000	12,000	0.3000	0.300	0.290	0.305	0.300	0.300	40,000	0.3000	0.00%
2020-11-18	0	0.300	0.290	0.310	0.295	0.300	28,000	8,360	0.2986	0.300	0.290	0.310	0.295	0.300	28,000	0.2986	1.69%
2020-11-17	0	0.295	0.290	0.295	0.250	0.295	114,000	32,710	0.2869	0.295	0.290	0.295	0.250	0.295	114,000	0.2869	0.00%
2020-11-16	0	0.295	0.260	0.295	0.290	0.295	62,000	18,070	0.2915	0.295	0.260	0.295	0.290	0.295	62,000	0.2915	-3.28%
2020-11-13	0	0.305	0.285	0.310	0.305	0.305	136,000	41,480	0.3050	0.305	0.285	0.310	0.305	0.305	136,000	0.3050	0.00%
2020-11-12	0	0.305	0.275	0.310	-	-	0	0	-	0.305	0.275	0.310	-	-	0	-	0.00%
2020-11-11	0	0.305	0.280	0.310	-	-	0	0	-	0.305	0.280	0.310	-	-	0	-	0.00%
2020-11-10	0	0.305	0.270	0.305	0.305	0.305	2,000	610	0.3050	0.305	0.270	0.305	0.305	0.305	2,000	0.3050	1.67%
2020-11-09	0	0.300	0.300	0.310	0.300	0.300	98,000	29,400	0.3000	0.300	0.300	0.310	0.300	0.300	98,000	0.3000	0.00%
2020-11-06	0	0.300	0.300	0.305	-	-	0	0	-	0.300	0.300	0.305	-	-	0	-	7.14%
2020-11-05	0	0.280	0.280	0.305	0.280	0.290	20,500	5,770	0.2815	0.280	0.280	0.305	0.280	0.290	20,500	0.2815	-11.11%
2020-11-04	0	0.315	0.290	0.360	-	-	0	0	-	0.315	0.290	0.360	-	-	0	-	0.00%
2020-11-03	0	0.315	0.290	0.355	-	-	0	0	-	0.315	0.290	0.355	-	-	0	-	0.00%
2020-11-02	0	0.315	0.290	0.355	-	-	0	0	-	0.315	0.290	0.355	-	-	0	-	0.00%
2020-10-30	0	0.315	0.300	0.315	0.330	0.330	4,000	1,320	0.3300	0.315	0.300	0.315	0.330	0.330	4,000	0.3300	-3.08%
2020-10-29	0	0.325	0.300	0.360	-	-	0	0	-	0.325	0.300	0.360	-	-	0	-	0.00%
2020-10-28	0	0.325	0.285	0.360	-	-	0	0	-	0.325	0.285	0.360	-	-	0	-	0.00%
2020-10-27	0	0.325	0.285	0.360	-	-	0	0	-	0.325	0.285	0.360	-	-	0	-	0.00%
2020-10-23	0	0.325	0.285	0.360	-	-	0	0	-	0.325	0.285	0.360	-	-	0	-	0.00%
2020-10-22	0	0.325	0.285	0.355	-	-	0	0	-	0.325	0.285	0.355	-	-	0	-	0.00%
2020-10-21	0	0.325	0.285	0.325	0.300	0.300	46,000	13,800	0.3000	0.325	0.285	0.325	0.300	0.300	46,000	0.3000	0.00%
2020-10-20	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	0.00%
2020-10-19	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	-1.52%
2020-10-16	0	0.330	0.290	0.330	0.330	0.330	58,000	19,140	0.3300	0.330	0.290	0.330	0.330	0.330	58,000	0.3300	0.00%
2020-10-15	0	0.330	0.285	0.330	-	-	0	0	-	0.330	0.285	0.330	-	-	0	-	0.00%
2020-10-14	0	0.330	0.295	0.365	-	-	0	0	-	0.330	0.295	0.365	-	-	0	-	0.00%
2020-10-12	0	0.330	0.285	0.330	-	-	0	0	-	0.330	0.285	0.330	-	-	0	-	0.00%
2020-10-09	0	0.330	0.285	0.350	-	-	0	0	-	0.330	0.285	0.350	-	-	0	-	0.00%
2020-10-08	0	0.330	0.285	0.330	-	-	0	0	-	0.330	0.285	0.330	-	-	0	-	0.00%
2020-10-07	0	0.330	0.285	0.365	-	-	0	0	-	0.330	0.285	0.365	-	-	0	-	0.00%
2020-10-06	0	0.330	0.280	0.365	-	-	0	0	-	0.330	0.280	0.365	-	-	0	-	3.13%
2020-10-05	0	0.320	0.280	0.365	-	-	0	0	-	0.320	0.280	0.365	-	-	0	-	0.00%
2020-09-30	0	0.320	0.285	0.320	0.275	0.320	43,000	12,000	0.2791	0.320	0.285	0.320	0.275	0.320	43,000	0.2791	6.67%
2020-09-29	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2020-09-28	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2020-09-25	0	0.300	0.285	0.300	0.285	0.300	182,000	52,480	0.2884	0.300	0.285	0.300	0.285	0.300	182,000	0.2884	0.00%
2020-09-24	0	0.300	0.290	0.345	-	-	0	0	-	0.300	0.290	0.345	-	-	0	-	0.00%
2020-09-23	0	0.300	0.290	0.345	-	-	0	0	-	0.300	0.290	0.345	-	-	0	-	0.00%
2020-09-22	0	0.300	0.295	0.350	-	-	0	0	-	0.300	0.295	0.350	-	-	0	-	0.00%
2020-09-21	0	0.300	0.290	0.310	-	-	0	0	-	0.300	0.290	0.310	-	-	0	-	0.00%
2020-09-18	0	0.300	0.285	0.335	-	-	0	0	-	0.300	0.285	0.335	-	-	0	-	0.00%
2020-09-17	0	0.300	0.285	0.350	-	-	0	0	-	0.300	0.285	0.350	-	-	0	-	0.00%
2020-09-16	0	0.300	0.295	0.315	-	-	0	0	-	0.300	0.295	0.315	-	-	0	-	0.00%
2020-09-15	0	0.300	0.290	0.350	-	-	0	0	-	0.300	0.290	0.350	-	-	0	-	0.00%
2020-09-14	0	0.300	0.295	0.300	-	-	0	0	-	0.300	0.295	0.300	-	-	0	-	0.00%
2020-09-11	0	0.300	0.290	0.345	-	-	0	0	-	0.300	0.290	0.345	-	-	0	-	0.00%
2020-09-10	0	0.300	0.295	0.300	-	-	0	0	-	0.300	0.295	0.300	-	-	0	-	0.00%
2020-09-09	0	0.300	0.295	0.360	0.300	0.300	10,000	3,000	0.3000	0.300	0.295	0.360	0.300	0.300	10,000	0.3000	-3.23%
2020-09-08	0	0.310	0.285	0.310	0.275	0.330	688,000	201,130	0.2923	0.310	0.285	0.310	0.275	0.330	688,000	0.2923	5.08%
2020-09-07	0	0.295	0.285	0.295	0.295	0.315	148,000	44,380	0.2999	0.295	0.285	0.295	0.295	0.315	148,000	0.2999	3.51%
2020-09-04	0	0.285	0.265	0.290	-	-	0	0	-	0.285	0.265	0.290	-	-	0	-	0.00%
2020-09-03	0	0.285	0.280	0.295	0.285	0.300	42,100	12,026	0.2857	0.285	0.280	0.295	0.285	0.300	42,100	0.2857	-1.72%
2020-09-02	0	0.290	0.280	0.290	0.290	0.290	102,000	29,580	0.2900	0.290	0.280	0.290	0.290	0.290	102,000	0.2900	-1.69%
2020-09-01	0	0.295	0.285	0.295	-	-	0	0	-	0.295	0.285	0.295	-	-	0	-	-1.67%
2020-08-31	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2020-08-28	0	0.300	0.280	0.300	0.295	0.300	8,000	2,380	0.2975	0.300	0.280	0.300	0.295	0.300	8,000	0.2975	0.00%
2020-08-27	0	0.300	0.280	0.300	0.300	0.305	26,000	7,880	0.3031	0.300	0.280	0.300	0.300	0.305	26,000	0.3031	-3.23%
2020-08-26	0	0.310	0.280	0.350	-	-	0	0	-	0.310	0.280	0.350	-	-	0	-	0.00%
2020-08-25	0	0.310	0.290	0.330	-	-	0	0	-	0.310	0.290	0.330	-	-	0	-	0.00%
2020-08-24	0	0.310	0.280	0.335	-	-	0	0	-	0.310	0.280	0.335	-	-	0	-	0.00%
2020-08-21	0	0.310	0.275	0.345	-	-	0	0	-	0.310	0.275	0.345	-	-	0	-	0.00%
2020-08-20	0	0.310	0.280	0.345	-	-	0	0	-	0.310	0.280	0.345	-	-	0	-	0.00%
2020-08-19	0	0.310	0.290	0.310	0.250	0.320	1,700,000	461,400	0.2714	0.310	0.290	0.310	0.250	0.320	1,700,000	0.2714	-13.89%
2020-08-18	0	0.360	0.295	0.360	-	-	0	0	-	0.360	0.295	0.360	-	-	0	-	0.00%
2020-08-17	0	0.360	0.300	0.360	-	-	0	0	-	0.360	0.300	0.360	-	-	0	-	-1.37%
2020-08-14	0	0.365	0.310	0.365	0.275	0.365	12,000	4,020	0.3350	0.365	0.310	0.365	0.275	0.365	12,000	0.3350	10.61%
2020-08-13	0	0.330	0.270	0.360	-	-	0	0	-	0.330	0.270	0.360	-	-	0	-	0.00%
2020-08-12	0	0.330	0.270	0.370	-	-	0	0	-	0.330	0.270	0.370	-	-	0	-	0.00%
2020-08-11	0	0.330	0.275	0.360	-	-	0	0	-	0.330	0.275	0.360	-	-	0	-	0.00%
2020-08-10	0	0.330	0.300	0.340	-	-	0	0	-	0.330	0.300	0.340	-	-	0	-	8.20%
2020-08-07	0	0.305	0.260	0.340	-	-	0	0	-	0.305	0.260	0.340	-	-	0	-	0.00%
2020-08-06	0	0.305	0.260	0.340	0.305	0.305	8,000	2,440	0.3050	0.305	0.260	0.340	0.305	0.305	8,000	0.3050	0.00%
2020-08-05	0	0.305	0.275	0.305	-	-	0	0	-	0.305	0.275	0.305	-	-	0	-	0.00%
2020-08-04	0	0.305	0.270	0.305	-	-	0	0	-	0.305	0.270	0.305	-	-	0	-	0.00%
2020-08-03	0	0.305	0.280	0.305	-	-	0	0	-	0.305	0.280	0.305	-	-	0	-	0.00%
2020-07-31	0	0.305	0.290	0.305	-	-	0	0	-	0.305	0.290	0.305	-	-	0	-	0.00%
2020-07-30	0	0.305	0.285	0.305	-	-	0	0	-	0.305	0.285	0.305	-	-	0	-	0.00%
2020-07-29	0	0.305	0.280	0.305	-	-	0	0	-	0.305	0.280	0.305	-	-	0	-	0.00%
2020-07-28	0	0.305	0.275	0.305	-	-	0	0	-	0.305	0.275	0.305	-	-	0	-	0.00%
2020-07-27	0	0.305	0.270	0.305	0.270	0.305	22,800	6,528	0.2863	0.305	0.270	0.305	0.270	0.305	22,800	0.2863	-3.17%
2020-07-24	0	0.315	0.275	0.315	-	-	0	0	-	0.315	0.275	0.315	-	-	0	-	0.00%
2020-07-23	0	0.315	0.285	0.315	-	-	0	0	-	0.315	0.285	0.315	-	-	0	-	0.00%
2020-07-22	0	0.315	0.275	0.315	-	-	0	0	-	0.315	0.275	0.315	-	-	0	-	0.00%
2020-07-21	0	0.315	0.305	0.315	0.275	0.315	56,000	16,480	0.2943	0.315	0.305	0.315	0.275	0.315	56,000	0.2943	6.78%
2020-07-20	0	0.295	0.285	0.300	-	-	0	0	-	0.295	0.285	0.300	-	-	0	-	0.00%
2020-07-17	0	0.295	0.280	0.315	-	-	0	0	-	0.295	0.280	0.315	-	-	0	-	0.00%
2020-07-16	0	0.295	0.280	0.300	-	-	0	0	-	0.295	0.280	0.300	-	-	0	-	0.00%
2020-07-15	0	0.295	0.280	0.315	-	-	0	0	-	0.295	0.280	0.315	-	-	0	-	0.00%
2020-07-14	0	0.295	0.280	0.315	-	-	0	0	-	0.295	0.280	0.315	-	-	0	-	0.00%
2020-07-13	0	0.295	0.280	0.295	0.295	0.295	100,000	29,500	0.2950	0.295	0.280	0.295	0.295	0.295	100,000	0.2950	-1.67%
2020-07-10	0	0.300	0.280	0.305	-	-	0	0	-	0.300	0.280	0.305	-	-	0	-	0.00%
2020-07-09	0	0.300	0.280	0.300	0.300	0.300	98,000	29,400	0.3000	0.300	0.280	0.300	0.300	0.300	98,000	0.3000	-3.23%
2020-07-08	0	0.310	0.290	0.310	0.290	0.310	142,000	41,640	0.2932	0.310	0.290	0.310	0.290	0.310	142,000	0.2932	-6.06%
2020-07-07	0	0.330	0.300	0.335	-	-	0	0	-	0.330	0.300	0.335	-	-	0	-	-4.35%
2020-07-06	0	0.345	0.305	0.345	0.330	0.360	6,000	2,040	0.3400	0.345	0.305	0.345	0.330	0.360	6,000	0.3400	7.81%
2020-07-03	0	0.320	0.280	0.380	-	-	0	0	-	0.320	0.280	0.380	-	-	0	-	0.00%
2020-07-02	0	0.320	0.280	0.340	-	-	0	0	-	0.320	0.280	0.340	-	-	0	-	0.00%
2020-06-30	0	0.320	0.280	0.360	-	-	0	0	-	0.320	0.280	0.360	-	-	0	-	6.67%
2020-06-29	0	0.300	0.270	0.360	-	-	0	0	-	0.300	0.270	0.360	-	-	0	-	0.00%
2020-06-26	0	0.300	0.300	0.320	0.270	0.285	9,500	2,590	0.2726	0.300	0.300	0.320	0.270	0.285	9,500	0.2726	-1.64%
2020-06-24	0	0.305	0.295	0.305	-	-	0	0	-	0.305	0.295	0.305	-	-	0	-	0.00%
2020-06-23	0	0.305	0.295	0.325	-	-	0	0	-	0.305	0.295	0.325	-	-	0	-	0.00%
2020-06-22	0	0.305	0.285	0.310	-	-	0	0	-	0.305	0.285	0.310	-	-	0	-	-3.17%
2020-06-19	0	0.315	0.280	0.320	-	-	0	0	-	0.315	0.280	0.320	-	-	0	-	-3.08%
2020-06-18	0	0.325	0.290	0.330	-	-	0	0	-	0.325	0.290	0.330	-	-	0	-	0.00%
2020-06-17	0	0.325	0.295	0.330	-	-	0	0	-	0.325	0.295	0.330	-	-	0	-	-1.52%
2020-06-16	0	0.330	0.290	0.330	0.280	0.335	6,000	1,890	0.3150	0.330	0.290	0.330	0.280	0.335	6,000	0.3150	4.76%
2020-06-15	0	0.315	0.290	0.340	-	-	0	0	-	0.315	0.290	0.340	-	-	0	-	0.00%
2020-06-12	0	0.315	0.275	0.340	-	-	0	0	-	0.315	0.275	0.340	-	-	0	-	0.00%
2020-06-11	0	0.315	0.280	0.340	-	-	0	0	-	0.315	0.280	0.340	-	-	0	-	0.00%
2020-06-10	0	0.315	0.295	0.335	-	-	0	0	-	0.315	0.295	0.335	-	-	0	-	0.00%
2020-06-09	0	0.315	0.290	0.320	0.290	0.315	14,000	4,200	0.3000	0.315	0.290	0.320	0.290	0.315	14,000	0.3000	5.00%
2020-06-08	0	0.300	0.295	0.300	0.300	0.320	286,000	86,740	0.3033	0.300	0.295	0.300	0.300	0.320	286,000	0.3033	-3.23%
2020-06-05	0	0.310	0.310	0.315	0.300	0.315	306,000	92,230	0.3014	0.310	0.310	0.315	0.300	0.315	306,000	0.3014	-6.06%
2020-06-04	0	0.330	0.325	0.360	0.330	0.375	64,000	21,300	0.3328	0.330	0.325	0.360	0.330	0.375	64,000	0.3328	-5.71%
2020-06-03	0	0.350	0.325	0.395	-	-	0	0	-	0.350	0.325	0.395	-	-	0	-	0.00%
2020-06-02	0	0.350	0.320	0.390	0.320	0.350	16,000	5,180	0.3238	0.350	0.320	0.390	0.320	0.350	16,000	0.3238	-2.78%
2020-06-01	0	0.360	0.310	0.360	0.380	0.400	41,400	16,217	0.3917	0.360	0.310	0.360	0.380	0.400	41,400	0.3917	7.46%
2020-05-29	0	0.335	0.290	0.400	-	-	0	0	-	0.335	0.290	0.400	-	-	0	-	0.00%
2020-05-28	0	0.335	0.280	0.375	-	-	0	0	-	0.335	0.280	0.375	-	-	0	-	0.00%
2020-05-27	0	0.335	0.295	0.390	-	-	0	0	-	0.335	0.295	0.390	-	-	0	-	0.00%
2020-05-26	0	0.335	0.290	0.360	-	-	0	0	-	0.335	0.290	0.360	-	-	0	-	0.00%
2020-05-25	0	0.335	0.315	0.400	-	-	0	0	-	0.335	0.315	0.400	-	-	0	-	0.00%
2020-05-22	0	0.335	0.315	0.340	0.305	0.335	12,000	3,800	0.3167	0.335	0.315	0.340	0.305	0.335	12,000	0.3167	-1.47%
2020-05-21	0	0.340	0.315	0.400	-	-	0	0	-	0.340	0.315	0.400	-	-	0	-	0.00%
2020-05-20	0	0.340	0.320	0.340	0.320	0.340	22,000	7,270	0.3305	0.340	0.320	0.340	0.320	0.340	22,000	0.3305	4.62%
2020-05-19	0	0.325	0.320	0.390	0.325	0.325	2,000	650	0.3250	0.325	0.320	0.390	0.325	0.325	2,000	0.3250	0.00%
2020-05-18	0	0.325	0.320	0.325	0.305	0.325	204,000	62,700	0.3074	0.325	0.320	0.325	0.305	0.325	204,000	0.3074	-5.80%
2020-05-15	0	0.345	0.330	0.345	-	-	0	0	-	0.345	0.330	0.345	-	-	0	-	0.00%
2020-05-14	0	0.345	0.320	0.365	-	-	0	0	-	0.345	0.320	0.365	-	-	0	-	0.00%
2020-05-13	0	0.345	0.340	0.365	-	-	0	0	-	0.345	0.340	0.365	-	-	0	-	0.00%
2020-05-12	0	0.345	0.315	0.360	-	-	0	0	-	0.345	0.315	0.360	-	-	0	-	0.00%
2020-05-11	0	0.345	0.320	0.360	-	-	0	0	-	0.345	0.320	0.360	-	-	0	-	0.00%
2020-05-08	0	0.345	0.320	0.360	-	-	0	0	-	0.345	0.320	0.360	-	-	0	-	0.00%
2020-05-07	0	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2020-05-06	0	0.345	0.325	0.355	0.315	0.345	31,751	10,205	0.3214	0.345	0.325	0.355	0.315	0.345	31,751	0.3214	2.99%
2020-05-05	0	0.335	0.300	0.340	-	-	0	0	-	0.335	0.300	0.340	-	-	0	-	0.00%
2020-05-04	0	0.335	0.305	0.340	-	-	0	0	-	0.335	0.305	0.340	-	-	0	-	0.00%
2020-04-29	0	0.335	0.335	0.350	-	-	0	0	-	0.335	0.335	0.350	-	-	0	-	8.06%
2020-04-28	0	0.310	0.310	0.350	0.310	0.310	2,000	620	0.3100	0.310	0.310	0.350	0.310	0.310	2,000	0.3100	-7.46%
2020-04-27	0	0.335	0.305	0.360	-	-	0	0	-	0.335	0.305	0.360	-	-	0	-	0.00%
2020-04-24	0	0.335	0.305	0.360	-	-	0	0	-	0.335	0.305	0.360	-	-	0	-	0.00%
2020-04-23	0	0.335	0.310	0.360	-	-	0	0	-	0.335	0.310	0.360	-	-	0	-	0.00%
2020-04-22	0	0.335	0.310	0.360	-	-	0	0	-	0.335	0.310	0.360	-	-	0	-	0.00%
2020-04-21	0	0.335	0.310	0.360	-	-	0	0	-	0.335	0.310	0.360	-	-	0	-	0.00%
2020-04-20	0	0.335	0.320	0.360	-	-	0	0	-	0.335	0.320	0.360	-	-	0	-	0.00%
2020-04-17	0	0.335	0.325	0.335	0.335	0.335	4,000	1,340	0.3350	0.335	0.325	0.335	0.335	0.335	4,000	0.3350	-1.47%
2020-04-16	0	0.340	0.310	0.340	0.340	0.340	4,000	1,360	0.3400	0.340	0.310	0.340	0.340	0.340	4,000	0.3400	0.00%
2020-04-15	0	0.340	0.325	0.340	0.340	0.400	200,000	77,310	0.3866	0.340	0.325	0.340	0.340	0.400	200,000	0.3866	-8.11%
2020-04-14	0	0.370	0.345	0.385	0.365	0.370	190,000	70,190	0.3694	0.370	0.345	0.385	0.365	0.370	190,000	0.3694	8.82%
2020-04-09	0	0.340	0.330	0.355	-	-	0	0	-	0.340	0.330	0.355	-	-	0	-	0.00%
2020-04-08	0	0.340	0.335	0.340	0.335	0.335	8,000	2,680	0.3350	0.340	0.335	0.340	0.335	0.335	8,000	0.3350	3.03%
2020-04-07	0	0.330	0.325	0.355	-	-	0	0	-	0.330	0.325	0.355	-	-	0	-	0.00%
2020-04-06	0	0.330	0.325	0.350	0.330	0.330	24,000	7,920	0.3300	0.330	0.325	0.350	0.330	0.330	24,000	0.3300	0.00%
2020-04-03	0	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2020-04-02	0	0.330	0.300	0.330	0.300	0.340	60,000	18,580	0.3097	0.330	0.300	0.330	0.300	0.340	60,000	0.3097	8.20%
2020-04-01	0	0.305	0.290	0.305	0.305	0.305	52,000	15,860	0.3050	0.305	0.290	0.305	0.305	0.305	52,000	0.3050	-3.17%
2020-03-31	0	0.315	0.295	0.315	0.295	0.315	23,000	6,960	0.3026	0.315	0.295	0.315	0.295	0.315	23,000	0.3026	1.61%
2020-03-30	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	-1.59%
2020-03-27	0	0.315	0.300	0.315	0.295	0.315	52,000	15,750	0.3029	0.315	0.300	0.315	0.295	0.315	52,000	0.3029	1.61%
2020-03-26	0	0.310	0.300	0.315	-	-	0	0	-	0.310	0.300	0.315	-	-	0	-	0.00%
2020-03-25	0	0.310	0.285	0.315	-	-	0	0	-	0.310	0.285	0.315	-	-	0	-	0.00%
2020-03-24	0	0.310	0.290	0.315	0.310	0.315	14,000	4,390	0.3136	0.310	0.290	0.315	0.310	0.315	14,000	0.3136	3.33%
2020-03-23	0	0.300	0.290	0.295	0.290	0.320	640,000	192,370	0.3006	0.300	0.290	0.295	0.290	0.320	640,000	0.3006	-10.45%
2020-03-20	0	0.335	0.335	0.340	0.305	0.340	176,000	56,990	0.3238	0.335	0.335	0.340	0.305	0.340	176,000	0.3238	4.69%
2020-03-19	0	0.320	0.310	0.320	0.315	0.325	114,000	36,480	0.3200	0.320	0.310	0.320	0.315	0.325	114,000	0.3200	-3.03%
2020-03-18	0	0.330	0.330	0.350	0.330	0.350	436,000	145,900	0.3346	0.330	0.330	0.350	0.330	0.350	436,000	0.3346	0.00%
2020-03-17	0	0.330	0.320	0.335	-	-	0	0	-	0.330	0.320	0.335	-	-	0	-	0.00%
2020-03-16	0	0.330	0.320	0.330	0.315	0.350	566,000	186,160	0.3289	0.330	0.320	0.330	0.315	0.350	566,000	0.3289	-5.71%
2020-03-13	0	0.350	0.340	0.350	0.330	0.350	374,000	124,370	0.3325	0.350	0.340	0.350	0.330	0.350	374,000	0.3325	1.45%
2020-03-12	0	0.345	0.345	0.355	-	-	0	0	-	0.345	0.345	0.355	-	-	0	-	0.00%
2020-03-11	0	0.345	0.340	0.375	0.345	0.375	198,000	71,910	0.3632	0.345	0.340	0.375	0.345	0.375	198,000	0.3632	-2.82%
2020-03-10	0	0.355	0.340	0.355	0.340	0.400	972,000	341,120	0.3509	0.355	0.340	0.355	0.340	0.400	972,000	0.3509	2.90%
2020-03-09	0	0.345	0.345	0.355	0.340	0.345	274,103	93,792	0.3422	0.345	0.345	0.355	0.340	0.345	274,103	0.3422	1.47%
2020-03-06	0	0.340	0.340	0.350	0.335	0.390	197,000	69,170	0.3511	0.340	0.340	0.350	0.335	0.390	197,000	0.3511	-15.00%
2020-03-05	0	0.400	0.375	0.405	0.370	0.415	135,200	52,291	0.3868	0.400	0.375	0.405	0.370	0.415	135,200	0.3868	6.67%
2020-03-04	0	0.375	0.355	0.380	0.355	0.375	124,000	44,060	0.3553	0.375	0.355	0.380	0.355	0.375	124,000	0.3553	5.63%
2020-03-03	0	0.355	0.345	0.375	-	-	0	0	-	0.355	0.345	0.375	-	-	0	-	0.00%
2020-03-02	0	0.355	0.345	0.375	0.355	0.355	3,000	1,050	0.3500	0.355	0.345	0.375	0.355	0.355	3,000	0.3500	-5.33%
2020-02-28	0	0.375	0.355	0.380	-	-	0	0	-	0.375	0.355	0.380	-	-	0	-	0.00%
2020-02-27	0	0.375	0.365	0.385	0.370	0.375	74,000	27,610	0.3731	0.375	0.365	0.385	0.370	0.375	74,000	0.3731	7.14%
2020-02-26	0	0.350	0.350	0.370	0.350	0.350	70,000	24,740	0.3534	0.350	0.350	0.370	0.350	0.350	70,000	0.3534	-2.78%
2020-02-25	0	0.360	0.360	0.370	0.355	0.360	154,000	55,220	0.3586	0.360	0.360	0.370	0.355	0.360	154,000	0.3586	1.41%
2020-02-24	0	0.355	0.345	0.355	-	-	16,000	5,680	0.3550	0.355	0.345	0.355	-	-	16,000	0.3550	0.00%
2020-02-21	0	0.355	0.355	0.360	0.350	0.380	260,000	93,250	0.3587	0.355	0.355	0.360	0.350	0.380	260,000	0.3587	-0.00%
2020-02-20	0	0.365	0.365	0.385	0.350	0.410	1,016,300	374,852	0.3688	0.355	0.355	0.374	0.340	0.399	1,044,928	0.3587	-15.12%
2020-02-19	0	0.430	0.390	0.430	0.400	0.430	40,000	16,110	0.4028	0.418	0.379	0.418	0.389	0.418	41,127	0.3917	0.00%
2020-02-18	0	0.430	0.400	0.430	0.420	0.430	10,000	4,240	0.4240	0.418	0.389	0.418	0.408	0.418	10,282	0.4124	0.00%
2020-02-17	0	0.430	0.410	0.430	-	-	0	0	-	0.418	0.399	0.418	-	-	0	-	0.00%
2020-02-14	0	0.430	0.395	0.430	0.430	0.430	6,000	2,580	0.4300	0.418	0.384	0.418	0.418	0.418	6,169	0.4182	0.00%
2020-02-13	0	0.430	0.400	0.430	0.415	0.440	178,200	76,272	0.4280	0.418	0.389	0.418	0.404	0.428	183,220	0.4163	0.00%
2020-02-12	0	0.430	0.400	0.430	0.415	0.430	48,060	20,105	0.4183	0.418	0.389	0.418	0.404	0.418	49,414	0.4069	2.38%
2020-02-11	0	0.420	0.380	0.420	-	-	0	0	-	0.408	0.370	0.408	-	-	0	-	0.00%
2020-02-10	0	0.420	0.370	0.420	-	-	0	0	-	0.408	0.360	0.408	-	-	0	-	0.00%
2020-02-07	0	0.420	0.385	0.420	-	-	0	0	-	0.408	0.374	0.408	-	-	0	-	0.00%
2020-02-06	0	0.420	0.400	0.420	-	-	0	0	-	0.408	0.389	0.408	-	-	0	-	0.00%
2020-02-05	0	0.420	0.370	0.420	-	-	0	0	-	0.408	0.360	0.408	-	-	0	-	0.00%
2020-02-04	0	0.420	0.370	0.420	0.420	0.420	12,000	5,040	0.4200	0.408	0.360	0.408	0.408	0.408	12,338	0.4085	0.00%
2020-02-03	0	0.420	0.365	0.420	-	-	0	0	-	0.408	0.355	0.408	-	-	0	-	0.00%
2020-01-31	0	0.420	0.390	0.420	-	-	0	0	-	0.408	0.379	0.408	-	-	0	-	0.00%
2020-01-30	0	0.420	0.380	0.420	0.405	0.420	14,000	5,760	0.4114	0.408	0.370	0.408	0.394	0.408	14,394	0.4002	1.20%
2020-01-29	0	0.415	0.415	0.560	0.415	0.430	108,000	45,650	0.4227	0.404	0.404	0.545	0.404	0.418	111,042	0.4111	-7.78%
2020-01-24	0	0.450	0.430	0.475	0.450	0.465	140,000	64,300	0.4593	0.438	0.418	0.462	0.438	0.452	143,944	0.4467	-9.09%
2020-01-23	0	0.495	0.495	0.580	0.475	0.630	38,000	19,530	0.5139	0.481	0.481	0.564	0.462	0.613	39,070	0.4999	-11.61%
2020-01-22	0	0.560	0.510	0.640	-	-	0	0	-	0.545	0.496	0.622	-	-	0	-	0.00%
2020-01-21	0	0.560	0.510	0.670	0.560	0.570	26,000	14,700	0.5654	0.545	0.496	0.652	0.545	0.554	26,732	0.5499	-3.45%
2020-01-20	0	0.580	0.510	0.610	-	-	0	0	-	0.564	0.496	0.593	-	-	0	-	0.00%
2020-01-17	0	0.580	0.510	0.580	0.560	0.580	14,000	7,900	0.5643	0.564	0.496	0.564	0.545	0.564	14,394	0.5488	13.73%
2020-01-16	0	0.510	0.500	0.510	0.510	0.510	2,000	1,020	0.5100	0.496	0.486	0.496	0.496	0.496	2,056	0.4960	4.08%
2020-01-15	0	0.490	0.480	0.510	0.480	0.490	108,000	51,940	0.4809	0.477	0.467	0.496	0.467	0.477	111,042	0.4677	1.03%
2020-01-14	0	0.485	0.455	0.540	0.430	0.480	144,000	67,720	0.4703	0.472	0.443	0.525	0.418	0.467	148,056	0.4574	1.04%
2020-01-13	0	0.480	0.455	0.540	-	-	0	0	-	0.467	0.443	0.525	-	-	0	-	0.00%
2020-01-10	0	0.480	0.500	0.550	0.470	0.500	10,000	4,940	0.4940	0.467	0.486	0.535	0.457	0.486	10,282	0.4805	-7.69%
2020-01-09	0	0.520	0.450	0.550	-	-	0	0	-	0.506	0.438	0.535	-	-	0	-	0.00%
2020-01-08	0	0.520	0.430	0.550	-	-	0	0	-	0.506	0.418	0.535	-	-	0	-	0.00%
2020-01-07	0	0.520	0.430	0.560	-	-	0	0	-	0.506	0.418	0.545	-	-	0	-	0.00%
2020-01-06	0	0.520	0.450	0.560	-	-	0	0	-	0.506	0.438	0.545	-	-	0	-	0.00%
2020-01-03	0	0.520	0.440	0.560	-	-	0	0	-	0.506	0.428	0.545	-	-	0	-	0.00%
2020-01-02	0	0.520	0.455	0.560	-	-	0	0	-	0.506	0.443	0.545	-	-	0	-	0.00%
2019-12-31	0	0.520	0.450	0.560	-	-	0	0	-	0.506	0.438	0.545	-	-	0	-	0.00%
2019-12-30	0	0.520	0.450	0.560	-	-	0	0	-	0.506	0.438	0.545	-	-	0	-	0.00%
2019-12-27	0	0.520	0.450	0.560	-	-	0	0	-	0.506	0.438	0.545	-	-	0	-	0.00%
2019-12-24	0	0.520	0.450	0.570	-	-	1,000	420	0.4200	0.506	0.438	0.554	-	-	1,028	0.4085	0.00%
2019-12-23	0	0.520	0.460	0.560	-	-	0	0	-	0.506	0.447	0.545	-	-	0	-	0.00%
2019-12-20	0	0.520	0.450	0.560	-	-	0	0	-	0.506	0.438	0.545	-	-	0	-	0.00%
2019-12-19	0	0.520	0.470	0.560	-	-	0	0	-	0.506	0.457	0.545	-	-	0	-	0.00%
2019-12-18	0	0.520	0.465	0.560	-	-	0	0	-	0.506	0.452	0.545	-	-	0	-	0.00%
2019-12-17	0	0.520	0.480	0.560	-	-	0	0	-	0.506	0.467	0.545	-	-	0	-	0.00%
2019-12-16	0	0.520	0.480	0.540	0.485	0.485	10,000	4,850	0.4850	0.506	0.467	0.525	0.472	0.472	10,282	0.4717	0.00%
2019-12-13	0	0.520	0.470	0.550	0.495	0.500	42,000	20,990	0.4998	0.506	0.457	0.535	0.481	0.486	43,183	0.4861	1.96%
2019-12-12	0	0.510	0.475	0.550	-	-	0	0	-	0.496	0.462	0.535	-	-	0	-	0.00%
2019-12-11	0	0.510	0.465	0.550	-	-	0	0	-	0.496	0.452	0.535	-	-	0	-	0.00%
2019-12-10	0	0.510	0.480	0.550	-	-	0	0	-	0.496	0.467	0.535	-	-	0	-	0.00%
2019-12-09	0	0.510	0.480	0.540	0.510	0.510	32,000	16,320	0.5100	0.496	0.467	0.525	0.496	0.496	32,901	0.4960	0.00%
2019-12-06	0	0.510	0.465	0.540	0.470	0.510	26,000	12,940	0.4977	0.496	0.452	0.525	0.457	0.496	26,732	0.4841	3.03%
2019-12-05	0	0.495	0.470	0.520	0.465	0.495	22,000	10,290	0.4677	0.481	0.457	0.506	0.452	0.481	22,620	0.4549	2.06%
2019-12-04	0	0.485	0.465	0.530	-	-	0	0	-	0.472	0.452	0.515	-	-	0	-	0.00%
2019-12-03	0	0.485	0.465	0.520	-	-	0	0	-	0.472	0.452	0.506	-	-	0	-	0.00%
2019-12-02	0	0.485	0.485	0.620	0.485	0.485	4,500	2,175	0.4833	0.472	0.472	0.603	0.472	0.472	4,627	0.4701	-4.90%
2019-11-29	0	0.510	0.480	0.560	0.510	0.510	8,000	4,080	0.5100	0.496	0.467	0.545	0.496	0.496	8,225	0.4960	2.00%
2019-11-28	0	0.500	0.475	0.600	-	-	0	0	-	0.486	0.462	0.584	-	-	0	-	0.00%
2019-11-27	0	0.500	0.475	0.540	0.500	0.500	20,000	10,000	0.5000	0.486	0.462	0.525	0.486	0.486	20,563	0.4863	4.17%
2019-11-26	0	0.480	0.460	0.530	-	-	0	0	-	0.467	0.447	0.515	-	-	0	-	0.00%
2019-11-25	0	0.480	0.465	0.500	-	-	0	0	-	0.467	0.452	0.486	-	-	0	-	0.00%
2019-11-22	0	0.480	0.475	0.500	0.480	0.480	2,000	960	0.4800	0.467	0.462	0.486	0.467	0.467	2,056	0.4668	-4.00%
2019-11-21	0	0.500	0.480	0.500	0.510	0.540	20,000	10,620	0.5310	0.486	0.467	0.486	0.496	0.525	20,563	0.5165	0.00%
2019-11-20	0	0.500	0.470	0.500	0.500	0.500	12,000	6,000	0.5000	0.486	0.457	0.486	0.486	0.486	12,338	0.4863	2.04%
2019-11-19	0	0.490	0.490	0.540	0.490	0.490	4,000	1,960	0.4900	0.477	0.477	0.525	0.477	0.477	4,113	0.4766	2.08%
2019-11-18	0	0.480	0.470	0.485	0.460	0.480	138,000	64,860	0.4700	0.467	0.457	0.472	0.447	0.467	141,887	0.4571	2.13%
2019-11-15	0	0.470	0.465	0.480	0.445	0.700	968,000	529,770	0.5473	0.457	0.452	0.467	0.433	0.681	995,268	0.5323	6.82%
2019-11-14	0	0.440	0.420	0.440	0.420	0.440	74,000	32,170	0.4347	0.428	0.408	0.428	0.408	0.428	76,085	0.4228	3.53%
2019-11-13	0	0.425	0.375	0.440	-	-	0	0	-	0.413	0.365	0.428	-	-	0	-	-3.41%
2019-11-12	0	0.440	0.400	0.440	0.440	0.440	12,000	5,280	0.4400	0.428	0.389	0.428	0.428	0.428	12,338	0.4279	0.00%
2019-11-11	0	0.440	0.375	0.440	-	-	0	0	-	0.428	0.365	0.428	-	-	0	-	0.00%
2019-11-08	0	0.440	0.380	0.440	0.395	0.440	228,000	91,430	0.4010	0.428	0.370	0.428	0.384	0.428	234,423	0.3900	17.33%
2019-11-07	0	0.375	0.370	0.375	0.375	0.380	20,000	7,510	0.3755	0.365	0.360	0.365	0.365	0.370	20,563	0.3652	1.35%
2019-11-06	0	0.370	0.370	0.400	0.370	0.370	110,000	40,700	0.3700	0.360	0.360	0.389	0.360	0.360	113,099	0.3599	-1.33%
2019-11-05	0	0.375	0.370	0.450	0.370	0.375	84,000	31,400	0.3738	0.365	0.360	0.438	0.360	0.365	86,366	0.3636	-5.06%
2019-11-04	0	0.395	0.365	0.455	-	-	0	0	-	0.384	0.355	0.443	-	-	0	-	0.00%
2019-11-01	0	0.395	0.395	0.400	0.365	0.365	42,000	15,330	0.3650	0.384	0.384	0.389	0.355	0.355	43,183	0.3550	2.60%
2019-10-31	0	0.385	0.365	0.460	-	-	0	0	-	0.374	0.355	0.447	-	-	0	-	0.00%
2019-10-30	0	0.385	0.375	0.455	-	-	0	0	-	0.374	0.365	0.443	-	-	0	-	0.00%
2019-10-29	0	0.385	0.370	0.425	-	-	0	0	-	0.374	0.360	0.413	-	-	0	-	0.00%
2019-10-28	0	0.385	0.385	0.445	-	-	0	0	-	0.374	0.374	0.433	-	-	0	-	1.32%
2019-10-25	0	0.380	0.375	0.420	0.375	0.400	40,000	15,480	0.3870	0.370	0.365	0.408	0.365	0.389	41,127	0.3764	-5.00%
2019-10-24	0	0.400	0.385	0.420	0.400	0.400	50,000	20,000	0.4000	0.389	0.374	0.408	0.389	0.389	51,408	0.3890	-2.44%
2019-10-23	0	0.410	0.370	0.410	0.420	0.420	12,000	5,040	0.4200	0.399	0.360	0.399	0.408	0.408	12,338	0.4085	-2.38%
2019-10-22	0	0.420	0.385	0.420	0.400	0.420	108,000	43,870	0.4062	0.408	0.374	0.408	0.389	0.408	111,042	0.3951	5.00%
2019-10-21	0	0.400	0.380	0.400	0.360	0.415	74,000	27,650	0.3736	0.389	0.370	0.389	0.350	0.404	76,085	0.3634	2.56%
2019-10-18	0	0.390	0.370	0.400	0.355	0.390	48,000	18,170	0.3785	0.379	0.360	0.389	0.345	0.379	49,352	0.3682	6.85%
2019-10-17	0	0.365	0.335	0.385	-	-	0	0	-	0.355	0.326	0.374	-	-	0	-	0.00%
2019-10-16	0	0.365	0.330	0.365	-	-	0	0	-	0.355	0.321	0.355	-	-	0	-	0.00%
2019-10-15	0	0.365	0.340	0.380	0.365	0.365	8,000	2,920	0.3650	0.355	0.331	0.370	0.355	0.355	8,225	0.3550	-1.35%
2019-10-14	0	0.370	0.360	0.370	0.355	0.380	136,000	49,400	0.3632	0.360	0.350	0.360	0.345	0.370	139,831	0.3533	-2.63%
2019-10-11	0	0.380	0.370	0.380	0.360	0.400	690,000	259,990	0.3768	0.370	0.360	0.370	0.350	0.389	709,437	0.3665	-10.59%
2019-10-10	0	0.425	0.380	0.425	0.425	0.425	2,000	850	0.4250	0.413	0.370	0.413	0.413	0.413	2,056	0.4134	0.00%
2019-10-09	0	0.425	0.405	0.435	0.390	0.435	192,000	77,890	0.4057	0.413	0.394	0.423	0.379	0.423	197,408	0.3946	-13.27%
2019-10-08	0	0.490	0.420	0.550	-	-	0	0	-	0.477	0.408	0.535	-	-	0	-	0.00%
2019-10-04	0	0.490	0.440	0.550	-	-	0	0	-	0.477	0.428	0.535	-	-	0	-	0.00%
2019-10-03	0	0.490	0.420	0.570	-	-	0	0	-	0.477	0.408	0.554	-	-	0	-	0.00%
2019-10-02	0	0.490	0.425	0.580	-	-	0	0	-	0.477	0.413	0.564	-	-	0	-	0.00%
2019-09-30	0	0.490	0.480	0.580	-	-	0	0	-	0.477	0.467	0.564	-	-	0	-	0.00%
2019-09-27	0	0.490	0.490	0.550	0.490	0.500	15,000	7,405	0.4937	0.477	0.477	0.535	0.477	0.486	15,423	0.4801	-20.97%
2019-09-26	0	0.620	0.500	0.620	-	-	0	0	-	0.603	0.486	0.603	-	-	0	-	0.00%
2019-09-25	0	0.620	0.510	0.620	-	-	0	0	-	0.603	0.496	0.603	-	-	0	-	-1.59%
2019-09-24	0	0.630	0.480	0.630	0.630	0.630	20,000	12,600	0.6300	0.613	0.467	0.613	0.613	0.613	20,563	0.6127	18.87%
2019-09-23	0	0.530	0.435	0.530	-	-	0	0	-	0.515	0.423	0.515	-	-	0	-	0.00%
2019-09-20	0	0.530	0.445	0.530	-	-	0	0	-	0.515	0.433	0.515	-	-	0	-	0.00%
2019-09-19	0	0.530	0.435	0.530	-	-	0	0	-	0.515	0.423	0.515	-	-	0	-	0.00%
2019-09-18	0	0.530	0.435	0.580	-	-	0	0	-	0.515	0.423	0.564	-	-	0	-	0.00%
2019-09-17	0	0.530	0.435	0.580	-	-	0	0	-	0.515	0.423	0.564	-	-	0	-	0.00%
2019-09-16	0	0.530	0.440	0.650	-	-	0	0	-	0.515	0.428	0.632	-	-	0	-	0.00%
2019-09-13	0	0.530	0.460	0.650	-	-	0	0	-	0.515	0.447	0.632	-	-	0	-	0.00%
2019-09-12	0	0.530	0.470	0.660	-	-	0	0	-	0.515	0.457	0.642	-	-	0	-	0.00%
2019-09-11	0	0.530	0.530	0.620	-	-	0	0	-	0.515	0.515	0.603	-	-	0	-	6.00%
2019-09-10	0	0.500	0.445	0.580	0.490	0.530	34,000	17,160	0.5047	0.486	0.433	0.564	0.477	0.515	34,958	0.4909	4.17%
2019-09-09	0	0.480	0.450	0.480	0.445	0.480	52,000	23,430	0.4506	0.467	0.438	0.467	0.433	0.467	53,465	0.4382	-3.03%
2019-09-06	0	0.495	0.475	0.495	0.465	0.500	78,000	36,670	0.4701	0.481	0.462	0.481	0.452	0.486	80,197	0.4572	-4.81%
2019-09-05	0	0.520	0.465	0.550	-	-	0	0	-	0.506	0.452	0.535	-	-	0	-	0.00%
2019-09-04	0	0.520	0.450	0.530	-	-	0	0	-	0.506	0.438	0.515	-	-	0	-	0.00%
2019-09-03	0	0.520	0.470	0.550	-	-	0	0	-	0.506	0.457	0.535	-	-	0	-	0.00%
2019-09-02	0	0.520	0.480	0.550	-	-	0	0	-	0.506	0.467	0.535	-	-	0	-	0.00%
2019-08-30	0	0.520	0.490	0.550	-	-	0	0	-	0.506	0.477	0.535	-	-	0	-	0.00%
2019-08-29	0	0.520	0.490	0.540	0.520	0.520	18,100	9,408	0.5198	0.506	0.477	0.525	0.506	0.506	18,610	0.5055	4.00%
2019-08-28	0	0.500	0.495	0.500	0.495	0.520	216,000	107,770	0.4989	0.486	0.481	0.486	0.481	0.506	222,085	0.4853	-7.41%
2019-08-27	0	0.540	0.540	0.590	0.520	0.540	9,800	5,118	0.5222	0.525	0.525	0.574	0.506	0.525	10,076	0.5079	-6.90%
2019-08-26	0	0.580	0.520	0.640	-	-	0	0	-	0.564	0.506	0.622	-	-	0	-	0.00%
2019-08-23	0	0.580	0.530	0.600	-	-	0	0	-	0.564	0.515	0.584	-	-	0	-	0.00%
2019-08-22	0	0.580	0.530	0.640	-	-	0	0	-	0.564	0.515	0.622	-	-	0	-	0.00%
2019-08-21	0	0.580	0.530	0.600	0.580	0.580	3,257	1,813	0.5566	0.564	0.515	0.584	0.564	0.564	3,349	0.5414	-1.69%
2019-08-20	0	0.590	0.550	0.590	-	-	0	0	-	0.574	0.535	0.574	-	-	0	-	0.00%
2019-08-19	0	0.590	0.530	0.600	-	-	0	0	-	0.574	0.515	0.584	-	-	0	-	0.00%
2019-08-16	0	0.590	0.550	0.590	-	-	0	0	-	0.574	0.535	0.574	-	-	0	-	0.00%
2019-08-15	0	0.590	0.530	0.590	-	-	0	0	-	0.574	0.515	0.574	-	-	0	-	0.00%
2019-08-14	0	0.590	0.530	0.590	-	-	0	0	-	0.574	0.515	0.574	-	-	0	-	0.00%
2019-08-13	0	0.590	0.530	0.640	-	-	0	0	-	0.574	0.515	0.622	-	-	0	-	0.00%
2019-08-12	0	0.590	0.530	0.590	-	-	0	0	-	0.574	0.515	0.574	-	-	0	-	0.00%
2019-08-09	0	0.590	0.540	0.590	-	-	0	0	-	0.574	0.525	0.574	-	-	0	-	0.00%
2019-08-08	0	0.590	0.530	0.590	-	-	0	0	-	0.574	0.515	0.574	-	-	0	-	0.00%
2019-08-07	0	0.590	0.530	0.600	-	-	0	0	-	0.574	0.515	0.584	-	-	0	-	0.00%
2019-08-06	0	0.590	0.530	0.590	-	-	0	0	-	0.574	0.515	0.574	-	-	0	-	0.00%
2019-08-05	0	0.590	0.540	0.600	-	-	0	0	-	0.574	0.525	0.584	-	-	0	-	0.00%
2019-08-02	0	0.590	0.560	0.590	0.550	0.590	14,000	7,900	0.5643	0.574	0.545	0.574	0.535	0.574	14,394	0.5488	0.00%
2019-08-01	0	0.590	0.560	0.570	0.570	0.660	310,000	186,280	0.6009	0.574	0.545	0.554	0.554	0.642	318,732	0.5844	-14.49%
2019-07-31	0	0.690	0.600	0.700	-	-	0	0	-	0.671	0.584	0.681	-	-	0	-	0.00%
2019-07-30	0	0.690	0.600	0.700	-	-	0	0	-	0.671	0.584	0.681	-	-	0	-	0.00%
2019-07-29	0	0.690	0.620	0.700	-	-	0	0	-	0.671	0.603	0.681	-	-	0	-	0.00%
2019-07-26	0	0.690	0.630	0.750	-	-	0	0	-	0.671	0.613	0.729	-	-	0	-	0.00%
2019-07-25	0	0.690	0.630	0.750	-	-	0	0	-	0.671	0.613	0.729	-	-	0	-	0.00%
2019-07-24	0	0.690	0.690	0.730	-	-	0	0	-	0.671	0.671	0.710	-	-	0	-	2.99%
2019-07-23	0	0.670	0.630	0.730	-	-	0	0	-	0.652	0.613	0.710	-	-	0	-	0.00%
2019-07-22	0	0.670	0.630	0.730	-	-	0	0	-	0.652	0.613	0.710	-	-	0	-	0.00%
2019-07-19	0	0.670	0.630	0.730	-	-	0	0	-	0.652	0.613	0.710	-	-	0	-	0.00%
2019-07-18	0	0.670	0.620	0.730	-	-	0	0	-	0.652	0.603	0.710	-	-	0	-	0.00%
2019-07-17	0	0.670	0.630	0.730	-	-	0	0	-	0.652	0.613	0.710	-	-	0	-	0.00%
2019-07-16	0	0.670	0.630	0.730	-	-	0	0	-	0.652	0.613	0.710	-	-	0	-	0.00%
2019-07-15	0	0.670	0.630	0.730	-	-	0	0	-	0.652	0.613	0.710	-	-	0	-	0.00%
2019-07-12	0	0.670	0.620	0.870	-	-	0	0	-	0.652	0.603	0.846	-	-	0	-	0.00%
2019-07-11	0	0.670	0.630	0.730	-	-	0	0	-	0.652	0.613	0.710	-	-	0	-	0.00%
2019-07-10	0	0.670	0.670	0.710	0.650	0.650	32,000	20,800	0.6500	0.652	0.652	0.691	0.632	0.632	32,901	0.6322	3.08%
2019-07-09	0	0.650	0.620	0.650	0.650	0.650	34,000	22,100	0.6500	0.632	0.603	0.632	0.632	0.632	34,958	0.6322	0.00%
2019-07-08	0	0.650	0.630	0.650	0.650	0.650	4,000	2,600	0.6500	0.632	0.613	0.632	0.632	0.632	4,113	0.6322	-4.41%
2019-07-05	0	0.680	0.650	0.680	-	-	0	0	-	0.661	0.632	0.661	-	-	0	-	0.00%
2019-07-04	0	0.680	0.650	0.680	-	-	0	0	-	0.661	0.632	0.661	-	-	0	-	0.00%
2019-07-03	0	0.680	0.650	0.680	-	-	0	0	-	0.661	0.632	0.661	-	-	0	-	0.00%
2019-07-02	0	0.680	0.650	0.680	-	-	0	0	-	0.661	0.632	0.661	-	-	0	-	0.00%
2019-06-28	0	0.680	0.650	0.680	-	-	0	0	-	0.661	0.632	0.661	-	-	0	-	0.00%
2019-06-27	0	0.680	0.640	0.680	0.640	0.680	108,000	70,060	0.6487	0.661	0.622	0.661	0.622	0.661	111,042	0.6309	-1.45%
2019-06-26	0	0.690	0.660	0.710	-	-	0	0	-	0.671	0.642	0.691	-	-	0	-	0.00%
2019-06-25	0	0.690	0.660	0.710	-	-	0	0	-	0.671	0.642	0.691	-	-	0	-	0.00%
2019-06-24	0	0.690	0.660	0.740	-	-	0	0	-	0.671	0.642	0.720	-	-	0	-	0.00%
2019-06-21	0	0.690	0.660	0.690	-	-	0	0	-	0.671	0.642	0.671	-	-	0	-	0.00%
2019-06-20	0	0.690	0.660	0.690	0.660	0.690	148,000	99,160	0.6700	0.671	0.642	0.671	0.642	0.671	152,169	0.6516	-2.82%
2019-06-19	0	0.710	0.710	0.800	-	-	0	0	-	0.691	0.691	0.778	-	-	0	-	1.43%
2019-06-18	0	0.700	0.660	-	-	-	0	0	-	0.681	0.642	-	-	-	0	-	0.00%
2019-06-17	0	0.700	0.660	0.800	-	-	0	0	-	0.681	0.642	0.778	-	-	0	-	0.00%
2019-06-14	0	0.700	0.660	0.750	0.690	0.700	22,000	15,200	0.6909	0.681	0.642	0.729	0.671	0.681	22,620	0.6720	1.45%
2019-06-13	0	0.690	0.670	0.710	0.690	0.710	40,000	27,640	0.6910	0.671	0.652	0.691	0.671	0.691	41,127	0.6721	2.99%
2019-06-12	0	0.670	0.650	0.720	0.670	0.670	30,000	20,100	0.6700	0.652	0.632	0.700	0.652	0.652	30,845	0.6516	-1.47%
2019-06-11	0	0.680	0.680	0.720	0.660	0.700	42,000	28,660	0.6824	0.661	0.661	0.700	0.642	0.681	43,183	0.6637	3.03%
2019-06-10	0	0.660	0.660	0.700	-	-	0	0	-	0.642	0.642	0.681	-	-	0	-	0.00%
2019-06-06	0	0.660	0.660	0.710	0.660	0.660	6,300	4,149	0.6586	0.642	0.642	0.691	0.642	0.642	6,477	0.6405	-8.33%
2019-06-05	0	0.720	0.660	0.720	-	-	0	0	-	0.700	0.642	0.700	-	-	0	-	0.00%
2019-06-04	0	0.720	0.660	0.720	-	-	0	0	-	0.700	0.642	0.700	-	-	0	-	0.00%
2019-06-03	0	0.720	0.660	0.720	-	-	0	0	-	0.700	0.642	0.700	-	-	0	-	0.00%
2019-05-31	0	0.720	0.680	0.720	0.650	0.720	138,000	92,660	0.6714	0.700	0.661	0.700	0.632	0.700	141,887	0.6531	-1.37%
2019-05-30	0	0.730	0.670	0.750	-	-	0	0	-	0.710	0.652	0.729	-	-	0	-	0.00%
2019-05-29	0	0.730	0.680	0.770	0.730	0.730	10,000	7,300	0.7300	0.710	0.661	0.749	0.710	0.710	10,282	0.7100	0.00%
2019-05-28	0	0.730	0.680	0.750	0.730	0.730	8,000	5,840	0.7300	0.710	0.661	0.729	0.710	0.710	8,225	0.7100	-2.67%
2019-05-27	0	0.750	0.680	-	-	-	0	0	-	0.729	0.661	-	-	-	0	-	0.00%
2019-05-24	0	0.750	0.690	0.770	-	-	0	0	-	0.729	0.671	0.749	-	-	0	-	0.00%
2019-05-23	0	0.750	0.720	0.750	-	-	0	0	-	0.729	0.700	0.729	-	-	0	-	0.00%
2019-05-22	0	0.750	0.720	0.750	0.700	0.750	22,000	15,500	0.7045	0.729	0.700	0.729	0.681	0.729	22,620	0.6852	-2.60%
2019-05-21	0	0.770	0.730	0.770	-	-	0	0	-	0.749	0.710	0.749	-	-	0	-	0.00%
2019-05-20	0	0.770	0.720	-	-	-	0	0	-	0.749	0.700	-	-	-	0	-	0.00%
2019-05-17	0	0.770	0.720	0.770	-	-	0	0	-	0.749	0.700	0.749	-	-	0	-	0.00%
2019-05-16	0	0.770	0.770	0.780	0.730	0.760	62,000	45,860	0.7397	0.749	0.749	0.759	0.710	0.739	63,746	0.7194	4.05%
2019-05-15	0	0.740	0.720	0.760	0.740	0.750	36,000	26,820	0.7450	0.720	0.700	0.739	0.720	0.729	37,014	0.7246	1.37%
2019-05-14	0	0.730	0.730	0.760	0.730	0.730	36,000	26,280	0.7300	0.710	0.710	0.739	0.710	0.710	37,014	0.7100	-7.59%
2019-05-10	0	0.790	0.740	0.820	0.790	0.790	16,000	12,640	0.7900	0.768	0.720	0.798	0.768	0.768	16,451	0.7684	1.28%
2019-05-09	0	0.780	0.720	0.830	-	-	0	0	-	0.759	0.700	0.807	-	-	0	-	0.00%
2019-05-08	0	0.780	0.720	0.780	0.740	0.780	30,000	22,280	0.7427	0.759	0.700	0.759	0.720	0.759	30,845	0.7223	8.33%
2019-05-07	0	0.720	0.700	0.840	-	-	0	0	-	0.700	0.681	0.817	-	-	0	-	0.00%
2019-05-06	0	0.720	0.720	0.770	0.720	0.740	60,000	43,860	0.7310	0.700	0.700	0.749	0.700	0.720	61,690	0.7110	-8.86%
2019-05-03	0	0.790	0.750	0.790	0.800	0.820	46,000	37,200	0.8087	0.768	0.729	0.768	0.778	0.798	47,296	0.7865	-3.66%
2019-05-02	0	0.820	0.820	0.850	0.810	0.810	54,000	43,740	0.8100	0.798	0.798	0.827	0.788	0.788	55,521	0.7878	1.23%
2019-04-30	0	0.810	0.820	0.850	-	-	0	0	-	0.788	0.798	0.827	-	-	0	-	0.00%
2019-04-29	0	0.810	0.760	0.850	0.810	0.810	16,000	12,960	0.8100	0.788	0.739	0.827	0.788	0.788	16,451	0.7878	1.25%
2019-04-26	0	0.800	0.760	0.800	0.710	0.800	74,000	54,420	0.7354	0.778	0.739	0.778	0.691	0.778	76,085	0.7153	6.67%
2019-04-25	0	0.750	0.720	0.750	0.750	0.750	2,000	1,500	0.7500	0.729	0.700	0.729	0.729	0.729	2,056	0.7295	1.35%
2019-04-24	0	0.740	0.720	0.750	-	-	0	0	-	0.720	0.700	0.729	-	-	0	-	0.00%
2019-04-23	0	0.740	0.700	0.750	0.740	0.740	8,000	5,920	0.7400	0.720	0.681	0.729	0.720	0.720	8,225	0.7197	0.00%
2019-04-18	0	0.740	0.690	0.740	-	-	0	0	-	0.720	0.671	0.720	-	-	0	-	0.00%
2019-04-17	0	0.740	0.700	0.740	0.740	0.740	2,000	1,480	0.7400	0.720	0.681	0.720	0.720	0.720	2,056	0.7197	5.71%
2019-04-16	0	0.700	0.650	0.740	-	-	0	0	-	0.681	0.632	0.720	-	-	0	-	0.00%
2019-04-15	0	0.700	0.660	0.740	-	-	0	0	-	0.681	0.642	0.720	-	-	0	-	0.00%
2019-04-12	0	0.700	0.670	0.700	0.700	0.700	26,000	18,200	0.7000	0.681	0.652	0.681	0.681	0.681	26,732	0.6808	0.00%
2019-04-11	0	0.700	0.670	0.700	0.700	0.700	44,000	30,800	0.7000	0.681	0.652	0.681	0.681	0.681	45,239	0.6808	0.00%
2019-04-10	0	0.700	0.670	0.700	0.670	0.700	18,000	12,520	0.6956	0.681	0.652	0.681	0.652	0.681	18,507	0.6765	4.48%
2019-04-09	0	0.670	0.650	0.690	-	-	0	0	-	0.652	0.632	0.671	-	-	0	-	0.00%
2019-04-08	0	0.670	0.650	0.690	-	-	0	0	-	0.652	0.632	0.671	-	-	0	-	0.00%
2019-04-04	0	0.670	0.660	0.670	0.670	0.670	30,000	20,100	0.6700	0.652	0.642	0.652	0.652	0.652	30,845	0.6516	0.00%
2019-04-03	0	0.670	0.640	0.670	-	-	0	0	-	0.652	0.622	0.652	-	-	0	-	0.00%
2019-04-02	0	0.670	0.640	0.660	0.640	0.670	20,000	13,060	0.6530	0.652	0.622	0.642	0.622	0.652	20,563	0.6351	1.52%
2019-04-01	0	0.660	0.620	0.660	-	-	0	0	-	0.642	0.603	0.642	-	-	0	-	0.00%
2019-03-29	0	0.660	0.620	0.660	-	-	0	0	-	0.642	0.603	0.642	-	-	0	-	0.00%
2019-03-28	0	0.660	0.630	0.660	-	-	0	0	-	0.642	0.613	0.642	-	-	0	-	0.00%
2019-03-27	0	0.660	0.640	0.660	-	-	0	0	-	0.642	0.622	0.642	-	-	0	-	0.00%
2019-03-26	0	0.660	0.660	0.670	0.630	0.680	208,000	134,160	0.6450	0.642	0.642	0.652	0.613	0.661	213,859	0.6273	1.54%
2019-03-25	0	0.650	0.630	0.650	0.620	0.650	252,000	161,460	0.6407	0.632	0.613	0.632	0.603	0.632	259,099	0.6232	-5.80%
2019-03-22	0	0.690	0.680	0.700	0.660	0.730	298,000	203,900	0.6842	0.671	0.661	0.681	0.642	0.710	306,394	0.6655	4.55%
2019-03-21	0	0.660	0.660	0.670	0.620	0.650	48,000	30,000	0.6250	0.642	0.642	0.652	0.603	0.632	49,352	0.6079	-1.49%
2019-03-20	0	0.670	0.650	0.680	-	-	0	0	-	0.652	0.632	0.661	-	-	0	-	0.00%
2019-03-19	0	0.670	0.630	0.660	0.670	0.680	16,000	10,760	0.6725	0.652	0.613	0.642	0.652	0.661	16,451	0.6541	1.52%
2019-03-18	0	0.660	0.630	0.660	0.660	0.660	2,000	1,320	0.6600	0.642	0.613	0.642	0.642	0.642	2,056	0.6419	0.00%
2019-03-15	0	0.660	0.630	0.670	0.660	0.660	2,000	1,320	0.6600	0.642	0.613	0.652	0.642	0.642	2,056	0.6419	3.13%
2019-03-14	0	0.640	0.630	0.660	-	-	0	0	-	0.622	0.613	0.642	-	-	0	-	0.00%
2019-03-13	0	0.640	0.630	0.670	-	-	0	0	-	0.622	0.613	0.652	-	-	0	-	0.00%
2019-03-12	0	0.640	0.620	0.650	0.630	0.640	88,000	56,160	0.6382	0.622	0.603	0.632	0.613	0.622	90,479	0.6207	0.00%
2019-03-11	0	0.640	0.620	0.640	0.610	0.640	154,000	96,300	0.6253	0.622	0.603	0.622	0.593	0.622	158,338	0.6082	6.67%
2019-03-08	0	0.600	0.600	0.620	0.600	0.680	328,000	203,520	0.6205	0.584	0.584	0.603	0.584	0.661	337,239	0.6035	-10.45%
2019-03-07	0	0.670	0.600	0.690	0.670	0.670	16,000	10,720	0.6700	0.652	0.584	0.671	0.652	0.652	16,451	0.6516	-1.47%
2019-03-06	0	0.680	0.670	0.680	0.680	0.680	15,400	10,444	0.6782	0.661	0.652	0.661	0.661	0.661	15,834	0.6596	1.49%
2019-03-05	0	0.670	0.670	0.710	-	-	0	0	-	0.652	0.652	0.691	-	-	0	-	0.00%
2019-03-04	0	0.670	0.670	0.700	0.670	0.730	52,000	34,960	0.6723	0.652	0.652	0.681	0.652	0.710	53,465	0.6539	-5.63%
2019-03-01	0	0.710	0.670	0.720	0.630	0.710	256,000	161,440	0.6306	0.691	0.652	0.700	0.613	0.691	263,211	0.6133	1.43%
2019-02-28	0	0.700	0.640	0.700	0.680	0.700	20,000	13,640	0.6820	0.681	0.622	0.681	0.661	0.681	20,563	0.6633	0.00%
2019-02-27	0	0.700	0.630	0.740	0.680	0.700	44,000	29,960	0.6809	0.681	0.613	0.720	0.661	0.681	45,239	0.6623	4.48%
2019-02-26	0	0.670	0.650	0.670	0.640	0.680	184,000	120,080	0.6526	0.652	0.632	0.652	0.622	0.661	189,183	0.6347	-2.90%
2019-02-25	0	0.690	0.680	0.710	0.680	0.710	52,000	36,140	0.6950	0.671	0.661	0.691	0.661	0.691	53,465	0.6760	-6.76%
2019-02-22	0	0.740	0.690	0.740	-	-	0	0	-	0.720	0.671	0.720	-	-	0	-	0.00%
2019-02-21	0	0.740	0.690	0.740	-	-	0	0	-	0.720	0.671	0.720	-	-	0	-	-2.63%
2019-02-20	0	0.760	0.690	0.760	0.690	0.760	16,000	11,660	0.7288	0.739	0.671	0.739	0.671	0.739	16,451	0.7088	-1.30%
2019-02-19	0	0.770	0.660	0.770	-	-	0	0	-	0.749	0.642	0.749	-	-	0	-	-1.28%
2019-02-18	0	0.780	0.670	0.840	-	-	0	0	-	0.759	0.652	0.817	-	-	0	-	0.00%
2019-02-15	0	0.780	0.710	0.790	-	-	0	0	-	0.759	0.691	0.768	-	-	0	-	0.00%
2019-02-14	0	0.780	0.730	0.840	0.750	0.780	36,000	27,480	0.7633	0.759	0.710	0.817	0.729	0.759	37,014	0.7424	-3.70%
2019-02-13	0	0.810	0.660	0.810	0.810	0.810	2,000	1,620	0.8100	0.788	0.642	0.788	0.788	0.788	2,056	0.7878	5.19%
2019-02-12	0	0.770	0.660	0.770	-	-	0	0	-	0.749	0.642	0.749	-	-	0	-	0.00%
2019-02-11	0	0.770	0.690	0.790	-	-	0	0	-	0.749	0.671	0.768	-	-	0	-	0.00%
2019-02-08	0	0.770	0.680	0.790	-	-	0	0	-	0.749	0.661	0.768	-	-	0	-	0.00%
2019-02-04	0	0.770	0.690	0.840	0.770	0.770	2,000	1,540	0.7700	0.749	0.671	0.817	0.749	0.749	2,056	0.7489	5.48%
2019-02-01	0	0.730	0.690	0.750	-	-	0	0	-	0.710	0.671	0.729	-	-	0	-	0.00%
2019-01-31	0	0.730	0.690	0.760	-	-	0	0	-	0.710	0.671	0.739	-	-	0	-	0.00%
2019-01-30	0	0.730	0.680	0.740	-	-	0	0	-	0.710	0.661	0.720	-	-	0	-	0.00%
2019-01-29	0	0.730	0.660	0.730	0.730	0.730	2,000	1,460	0.7300	0.710	0.642	0.710	0.710	0.710	2,056	0.7100	2.82%
2019-01-28	0	0.710	0.680	0.730	-	-	0	0	-	0.691	0.661	0.710	-	-	0	-	0.00%
2019-01-25	0	0.710	0.660	0.730	-	-	0	0	-	0.691	0.642	0.710	-	-	0	-	0.00%
2019-01-24	0	0.710	0.660	0.720	-	-	0	0	-	0.691	0.642	0.700	-	-	0	-	0.00%
2019-01-23	0	0.710	0.690	0.710	0.660	0.710	12,000	8,340	0.6950	0.691	0.671	0.691	0.642	0.691	12,338	0.6760	0.00%
2019-01-22	0	0.710	0.660	0.710	-	-	0	0	-	0.691	0.642	0.691	-	-	0	-	0.00%
2019-01-21	0	0.710	0.670	0.720	-	-	0	0	-	0.691	0.652	0.700	-	-	0	-	0.00%
2019-01-18	0	0.710	0.660	0.710	-	-	0	0	-	0.691	0.642	0.691	-	-	0	-	-1.39%
2019-01-17	0	0.720	0.660	0.720	-	-	0	0	-	0.700	0.642	0.700	-	-	0	-	0.00%
2019-01-16	0	0.720	0.670	0.720	0.720	0.720	10,000	7,200	0.7200	0.700	0.652	0.700	0.700	0.700	10,282	0.7003	5.88%
2019-01-15	0	0.680	0.660	0.690	0.670	0.690	206,000	139,620	0.6778	0.661	0.642	0.671	0.652	0.671	211,803	0.6592	-6.85%
2019-01-14	0	0.730	0.680	0.730	-	-	0	0	-	0.710	0.661	0.710	-	-	0	-	0.00%
2019-01-11	0	0.730	0.690	0.730	-	-	0	0	-	0.710	0.671	0.710	-	-	0	-	0.00%
2019-01-10	0	0.730	0.680	0.730	0.710	0.730	70,000	50,640	0.7234	0.710	0.661	0.710	0.691	0.710	71,972	0.7036	-3.95%
2019-01-09	0	0.760	0.680	0.760	0.760	0.760	2,000	1,520	0.7600	0.739	0.661	0.739	0.739	0.739	2,056	0.7392	4.11%
2019-01-08	0	0.730	0.670	0.800	-	-	0	0	-	0.710	0.652	0.778	-	-	0	-	0.00%
2019-01-07	0	0.730	0.670	0.740	-	-	0	0	-	0.710	0.652	0.720	-	-	0	-	0.00%
2019-01-04	0	0.730	0.670	0.730	0.730	0.730	2,000	1,460	0.7300	0.710	0.652	0.710	0.710	0.710	2,056	0.7100	2.82%
2019-01-03	0	0.710	0.670	0.710	-	-	0	0	-	0.691	0.652	0.691	-	-	0	-	0.00%
2019-01-02	0	0.710	0.690	0.750	0.680	0.710	64,000	43,780	0.6841	0.691	0.671	0.729	0.661	0.691	65,803	0.6653	-2.74%
2018-12-31	0	0.730	0.700	0.830	0.690	0.730	44,000	30,460	0.6923	0.710	0.681	0.807	0.671	0.710	45,239	0.6733	4.29%
2018-12-28	0	0.700	0.700	0.720	0.690	0.720	46,000	32,280	0.7017	0.681	0.681	0.700	0.671	0.700	47,296	0.6825	-1.41%
2018-12-27	0	0.710	0.680	0.710	0.710	0.730	80,000	56,000	0.7000	0.691	0.661	0.691	0.691	0.710	82,254	0.6808	0.00%
2018-12-24	0	0.710	0.680	0.760	-	-	0	0	-	0.691	0.661	0.739	-	-	0	-	0.00%
2018-12-21	0	0.710	0.690	0.710	0.680	0.710	66,000	45,860	0.6948	0.691	0.671	0.691	0.661	0.691	67,859	0.6758	-1.39%
2018-12-20	0	0.720	0.690	0.720	0.670	0.760	536,000	366,400	0.6836	0.700	0.671	0.700	0.652	0.739	551,099	0.6649	-13.25%
2018-12-19	0	0.830	0.700	0.830	0.840	0.840	2,000	1,680	0.8400	0.807	0.681	0.807	0.817	0.817	2,056	0.8170	7.79%
2018-12-18	0	0.770	0.720	0.850	-	-	0	0	-	0.749	0.700	0.827	-	-	0	-	0.00%
2018-12-17	0	0.770	0.770	0.780	0.660	0.750	162,000	116,760	0.7207	0.749	0.749	0.759	0.642	0.729	166,563	0.7010	-6.10%
2018-12-14	0	0.820	0.720	0.850	-	-	1,200	852	0.7100	0.798	0.700	0.827	-	-	1,234	0.6905	0.00%
2018-12-13	0	0.820	0.750	0.850	-	-	0	0	-	0.798	0.729	0.827	-	-	0	-	0.00%
2018-12-12	0	0.820	0.750	0.850	0.820	0.820	2,000	1,640	0.8200	0.798	0.729	0.827	0.798	0.798	2,056	0.7975	2.50%
2018-12-11	0	0.800	0.700	0.800	0.800	0.800	14,000	11,200	0.8000	0.778	0.681	0.778	0.778	0.778	14,394	0.7781	0.00%
2018-12-10	0	0.800	0.750	0.850	-	-	0	0	-	0.778	0.729	0.827	-	-	0	-	0.00%
2018-12-07	0	0.800	0.800	0.850	0.760	0.760	38,000	28,880	0.7600	0.778	0.778	0.827	0.739	0.739	39,070	0.7392	2.56%
2018-12-06	0	0.780	0.730	0.840	0.780	0.780	250,000	195,000	0.7800	0.759	0.710	0.817	0.759	0.759	257,042	0.7586	0.00%
2018-12-05	0	0.780	0.660	0.850	-	-	0	0	-	0.759	0.642	0.827	-	-	0	-	0.00%
2018-12-04	0	0.780	0.710	0.780	0.700	0.780	5,060	3,670	0.7253	0.759	0.691	0.759	0.681	0.759	5,203	0.7054	1.30%
2018-12-03	0	0.770	0.720	0.790	-	-	0	0	-	0.749	0.700	0.768	-	-	0	-	0.00%
2018-11-30	0	0.770	0.730	0.790	0.750	0.770	20,000	15,200	0.7600	0.749	0.710	0.768	0.729	0.749	20,563	0.7392	6.94%
2018-11-29	0	0.720	0.730	0.740	0.650	0.810	364,000	267,980	0.7362	0.700	0.710	0.720	0.632	0.788	374,254	0.7160	-10.00%
2018-11-28	0	0.800	0.730	0.830	-	-	0	0	-	0.778	0.710	0.807	-	-	0	-	0.00%
2018-11-27	0	0.800	0.730	0.830	-	-	0	0	-	0.778	0.710	0.807	-	-	0	-	0.00%
2018-11-26	0	0.800	0.800	0.820	0.730	0.760	41,000	30,560	0.7454	0.778	0.778	0.798	0.710	0.739	42,155	0.7249	3.90%
2018-11-23	0	0.770	0.730	0.770	0.770	0.770	14,000	10,780	0.7700	0.749	0.710	0.749	0.749	0.749	14,394	0.7489	2.67%
2018-11-22	0	0.750	0.750	0.850	0.730	0.730	10,000	7,300	0.7300	0.729	0.729	0.827	0.710	0.710	10,282	0.7100	-2.60%
2018-11-21	0	0.770	0.770	0.850	0.720	0.720	20,000	14,400	0.7200	0.749	0.749	0.827	0.700	0.700	20,563	0.7003	1.32%
2018-11-20	0	0.760	0.720	0.770	0.760	0.760	16,000	12,160	0.7600	0.739	0.700	0.749	0.739	0.739	16,451	0.7392	1.33%
2018-11-19	0	0.750	0.730	0.740	0.730	0.780	356,000	262,820	0.7383	0.729	0.710	0.720	0.710	0.759	366,028	0.7180	-7.41%
2018-11-16	0	0.810	0.720	0.850	-	-	0	0	-	0.788	0.700	0.827	-	-	0	-	0.00%
2018-11-15	0	0.810	0.720	0.850	-	-	0	0	-	0.788	0.700	0.827	-	-	0	-	0.00%
2018-11-14	0	0.810	0.710	0.850	-	-	0	0	-	0.788	0.691	0.827	-	-	0	-	0.00%
2018-11-13	0	0.810	0.720	0.850	-	-	0	0	-	0.788	0.700	0.827	-	-	0	-	0.00%
2018-11-12	0	0.810	0.740	0.810	-	-	0	0	-	0.788	0.720	0.788	-	-	0	-	0.00%
2018-11-09	0	0.810	0.700	0.860	-	-	0	0	-	0.788	0.681	0.836	-	-	0	-	0.00%
2018-11-08	0	0.810	0.810	0.860	0.800	0.810	58,000	46,480	0.8014	0.788	0.788	0.836	0.778	0.788	59,634	0.7794	1.25%
2018-11-07	0	0.800	0.710	0.850	0.800	0.800	16,000	12,800	0.8000	0.778	0.691	0.827	0.778	0.778	16,451	0.7781	-4.76%
2018-11-06	0	0.840	0.760	0.840	0.790	0.840	6,000	4,840	0.8067	0.817	0.739	0.817	0.768	0.817	6,169	0.7846	6.33%
2018-11-05	0	0.790	0.720	0.850	-	-	0	0	-	0.768	0.700	0.827	-	-	0	-	0.00%
2018-11-02	0	0.790	0.750	0.800	0.840	0.840	2,000	1,680	0.8400	0.768	0.729	0.778	0.817	0.817	2,056	0.8170	2.60%
2018-11-01	0	0.770	0.710	0.830	-	-	0	0	-	0.749	0.691	0.807	-	-	0	-	0.00%
2018-10-31	0	0.770	0.700	0.840	-	-	0	0	-	0.749	0.681	0.817	-	-	0	-	0.00%
2018-10-30	0	0.770	0.770	0.790	0.710	0.850	310,000	234,980	0.7580	0.749	0.749	0.768	0.691	0.827	318,732	0.7372	-8.33%
2018-10-29	0	0.840	0.800	0.840	0.820	0.840	4,000	3,320	0.8300	0.817	0.778	0.817	0.798	0.817	4,113	0.8073	0.00%
2018-10-26	0	0.840	0.810	0.840	0.850	0.900	44,000	38,360	0.8718	0.817	0.788	0.817	0.827	0.875	45,239	0.8479	-6.67%
2018-10-25	0	0.900	0.890	0.900	0.850	0.910	74,200	65,248	0.8794	0.875	0.866	0.875	0.827	0.885	76,290	0.8553	-7.22%
2018-10-24	0	0.970	0.890	0.970	0.890	0.890	12,000	10,680	0.8900	0.943	0.866	0.943	0.866	0.866	12,338	0.8656	-1.02%
2018-10-23	0	0.980	0.880	0.980	1.000	1.000	16,000	16,000	1.0000	0.953	0.856	0.953	0.973	0.973	16,451	0.9726	-10.91%
2018-10-22	0	1.100	0.840	1.100	0.880	1.200	228,000	224,700	0.9855	1.070	0.817	1.070	0.856	1.167	234,423	0.9585	20.88%
2018-10-19	0	0.910	0.730	0.910	0.910	0.910	2,000	1,820	0.9100	0.885	0.710	0.885	0.885	0.885	2,056	0.8851	7.06%
2018-10-18	0	0.850	0.800	0.930	0.830	0.850	146,000	123,820	0.8481	0.827	0.778	0.905	0.807	0.827	150,113	0.8248	6.25%
2018-10-16	0	0.800	0.750	0.820	0.800	0.800	16,000	12,800	0.8000	0.778	0.729	0.798	0.778	0.778	16,451	0.7781	-2.44%
2018-10-15	0	0.820	0.790	0.990	0.800	0.840	20,000	16,220	0.8110	0.798	0.768	0.963	0.778	0.817	20,563	0.7888	-3.53%
2018-10-12	0	0.850	0.750	0.850	-	-	0	0	-	0.827	0.729	0.827	-	-	0	-	0.00%
2018-10-11	0	0.850	0.750	0.850	-	-	0	0	-	0.827	0.729	0.827	-	-	0	-	0.00%
2018-10-10	0	0.850	0.780	0.850	-	-	0	0	-	0.827	0.759	0.827	-	-	0	-	0.00%
2018-10-09	0	0.850	0.790	0.930	0.850	0.860	20,000	17,120	0.8560	0.827	0.768	0.905	0.827	0.836	20,563	0.8325	-8.60%
2018-10-08	0	0.930	0.850	0.930	-	-	0	0	-	0.905	0.827	0.905	-	-	0	-	0.00%
2018-10-05	0	0.930	0.850	0.940	-	-	0	0	-	0.905	0.827	0.914	-	-	0	-	0.00%
2018-10-04	0	0.930	0.850	0.930	-	-	600	492	0.8200	0.905	0.827	0.905	-	-	617	0.7975	0.00%
2018-10-03	0	0.930	0.850	0.930	0.860	0.980	44,000	40,600	0.9227	0.905	0.827	0.905	0.836	0.953	45,239	0.8974	6.90%
2018-10-02	0	0.870	0.760	0.990	-	-	0	0	-	0.846	0.739	0.963	-	-	0	-	0.00%
2018-09-28	0	0.870	0.800	0.870	-	-	0	0	-	0.846	0.778	0.846	-	-	0	-	0.00%
2018-09-27	0	0.870	0.800	0.870	0.880	0.890	24,000	21,340	0.8892	0.846	0.778	0.846	0.856	0.866	24,676	0.8648	-6.45%
2018-09-26	0	0.930	0.820	0.930	0.930	0.930	2,000	1,860	0.9300	0.905	0.798	0.905	0.905	0.905	2,056	0.9045	0.00%
2018-09-24	0	0.930	0.840	0.930	0.930	0.940	64,000	59,860	0.9353	0.905	0.817	0.905	0.905	0.914	65,803	0.9097	-3.12%
2018-09-21	0	0.960	0.750	0.960	0.810	0.960	36,000	30,920	0.8589	0.934	0.729	0.934	0.788	0.934	37,014	0.8354	18.52%
2018-09-20	0	0.810	0.730	0.810	-	-	0	0	-	0.788	0.710	0.788	-	-	0	-	0.00%
2018-09-19	0	0.810	0.710	0.840	-	-	0	0	-	0.788	0.691	0.817	-	-	0	-	0.00%
2018-09-18	0	0.810	0.680	0.860	-	-	0	0	-	0.788	0.661	0.836	-	-	0	-	0.00%
2018-09-17	0	0.810	0.740	0.900	-	-	0	0	-	0.788	0.720	0.875	-	-	0	-	0.00%
2018-09-14	0	0.810	0.740	0.890	0.720	0.810	42,000	33,860	0.8062	0.788	0.720	0.866	0.700	0.788	43,183	0.7841	-4.71%
2018-09-13	0	0.850	0.780	0.880	0.780	0.940	133,000	111,060	0.8350	0.827	0.759	0.856	0.759	0.914	136,746	0.8122	19.72%
2018-09-12	0	0.710	0.680	0.710	0.630	0.710	166,000	106,340	0.6406	0.691	0.661	0.691	0.613	0.691	170,676	0.6231	-5.33%
2018-09-11	0	0.750	0.630	0.750	0.750	0.770	66,000	50,120	0.7594	0.729	0.613	0.729	0.729	0.749	67,859	0.7386	0.00%
2018-09-10	0	0.750	0.660	0.750	-	-	0	0	-	0.729	0.642	0.729	-	-	0	-	0.00%
2018-09-07	0	0.750	0.690	0.750	-	-	0	0	-	0.729	0.671	0.729	-	-	0	-	-3.85%
2018-09-06	0	0.780	0.660	0.780	-	-	0	0	-	0.759	0.642	0.759	-	-	0	-	-1.27%
2018-09-05	0	0.790	0.660	0.790	-	-	0	0	-	0.768	0.642	0.768	-	-	0	-	0.00%
2018-09-04	0	0.790	0.640	0.790	-	-	0	0	-	0.768	0.622	0.768	-	-	0	-	0.00%
2018-09-03	0	0.790	0.690	0.790	-	-	0	0	-	0.768	0.671	0.768	-	-	0	-	0.00%
2018-08-31	0	0.790	0.660	0.790	-	-	0	0	-	0.768	0.642	0.768	-	-	0	-	0.00%
2018-08-30	0	0.790	0.720	0.790	-	-	0	0	-	0.768	0.700	0.768	-	-	0	-	0.00%
2018-08-29	0	0.790	0.680	0.850	-	-	0	0	-	0.768	0.661	0.827	-	-	0	-	0.00%
2018-08-28	0	0.790	0.680	0.850	-	-	0	0	-	0.768	0.661	0.827	-	-	0	-	0.00%
2018-08-27	0	0.790	0.690	0.850	-	-	0	0	-	0.768	0.671	0.827	-	-	0	-	0.00%
2018-08-24	0	0.790	0.680	0.800	-	-	0	0	-	0.768	0.661	0.778	-	-	0	-	0.00%
2018-08-23	0	0.790	0.680	0.800	-	-	0	0	-	0.768	0.661	0.778	-	-	0	-	0.00%
2018-08-22	0	0.790	0.730	0.800	-	-	0	0	-	0.768	0.710	0.778	-	-	0	-	0.00%
2018-08-21	0	0.790	0.790	0.800	0.740	0.750	394,000	295,000	0.7487	0.768	0.768	0.778	0.720	0.729	405,099	0.7282	8.22%
2018-08-20	0	0.730	0.660	0.730	-	-	0	0	-	0.710	0.642	0.710	-	-	0	-	-1.35%
2018-08-17	0	0.740	0.700	0.740	0.750	0.750	6,000	4,500	0.7500	0.720	0.681	0.720	0.729	0.729	6,169	0.7295	-1.33%
2018-08-16	0	0.750	0.700	0.750	-	-	0	0	-	0.729	0.681	0.729	-	-	0	-	0.00%
2018-08-15	0	0.750	0.700	0.750	0.750	0.750	20,000	15,000	0.7500	0.729	0.681	0.729	0.729	0.729	20,563	0.7295	0.00%
2018-08-14	0	0.750	0.700	0.750	-	-	0	0	-	0.729	0.681	0.729	-	-	0	-	0.00%
2018-08-13	0	0.750	0.690	0.770	-	-	0	0	-	0.729	0.671	0.749	-	-	0	-	0.00%
2018-08-10	0	0.750	0.690	0.750	0.690	0.750	42,000	29,700	0.7071	0.729	0.671	0.729	0.671	0.729	43,183	0.6878	2.74%
2018-08-09	0	0.730	0.710	0.730	0.730	0.730	158,000	115,340	0.7300	0.710	0.691	0.710	0.710	0.710	162,451	0.7100	-2.67%
2018-08-08	0	0.750	0.730	0.790	0.750	0.750	50,000	37,500	0.7500	0.729	0.710	0.768	0.729	0.729	51,408	0.7295	0.00%
2018-08-07	0	0.750	0.750	0.800	0.750	0.800	40,000	31,000	0.7750	0.729	0.729	0.778	0.729	0.778	41,127	0.7538	-1.32%
2018-08-06	0	0.760	0.760	0.790	0.750	0.830	246,000	188,160	0.7649	0.739	0.739	0.768	0.729	0.807	252,930	0.7439	-10.59%
2018-08-03	0	0.850	0.780	0.860	-	-	0	0	-	0.827	0.759	0.836	-	-	0	-	0.00%
2018-08-02	0	0.850	0.770	0.860	-	-	0	0	-	0.827	0.749	0.836	-	-	0	-	0.00%
2018-08-01	0	0.850	0.780	0.860	-	-	0	0	-	0.827	0.759	0.836	-	-	0	-	0.00%
2018-07-31	0	0.850	0.750	0.860	-	-	0	0	-	0.827	0.729	0.836	-	-	0	-	0.00%
2018-07-30	0	0.850	0.770	0.900	-	-	0	0	-	0.827	0.749	0.875	-	-	0	-	0.00%
2018-07-27	0	0.850	0.800	0.880	-	-	0	0	-	0.827	0.778	0.856	-	-	0	-	0.00%
2018-07-26	0	0.850	0.820	0.880	-	-	0	0	-	0.827	0.798	0.856	-	-	0	-	0.00%
2018-07-25	0	0.850	0.800	0.900	-	-	0	0	-	0.827	0.778	0.875	-	-	0	-	0.00%
2018-07-24	0	0.850	0.820	0.900	0.850	0.850	80,000	68,000	0.8500	0.827	0.798	0.875	0.827	0.827	82,254	0.8267	-4.49%
2018-07-23	0	0.890	0.810	0.890	0.890	0.890	10,000	8,900	0.8900	0.866	0.788	0.866	0.866	0.866	10,282	0.8656	4.71%
2018-07-20	0	0.850	0.790	0.900	-	-	0	0	-	0.827	0.768	0.875	-	-	0	-	0.00%
2018-07-19	0	0.850	0.790	0.850	-	-	0	0	-	0.827	0.768	0.827	-	-	0	-	0.00%
2018-07-18	0	0.850	0.800	0.850	0.850	0.850	30,000	25,500	0.8500	0.827	0.778	0.827	0.827	0.827	30,845	0.8267	0.00%
2018-07-17	0	0.850	0.770	0.910	-	-	0	0	-	0.827	0.749	0.885	-	-	0	-	0.00%
2018-07-16	0	0.850	0.810	0.910	-	-	0	0	-	0.827	0.788	0.885	-	-	0	-	0.00%
2018-07-13	0	0.850	0.820	0.900	-	-	0	0	-	0.827	0.798	0.875	-	-	0	-	0.00%
2018-07-12	0	0.850	0.810	0.910	0.850	0.850	20,000	17,000	0.8500	0.827	0.788	0.885	0.827	0.827	20,563	0.8267	0.00%
2018-07-11	0	0.850	0.850	0.880	0.820	0.820	16,000	13,120	0.8200	0.827	0.827	0.856	0.798	0.798	16,451	0.7975	-6.59%
2018-07-10	0	0.910	0.750	0.910	-	-	0	0	-	0.885	0.729	0.885	-	-	0	-	0.00%
2018-07-09	0	0.910	0.850	0.910	-	-	0	0	-	0.885	0.827	0.885	-	-	0	-	0.00%
2018-07-06	0	0.910	0.850	0.910	-	-	0	0	-	0.885	0.827	0.885	-	-	0	-	0.00%
2018-07-05	0	0.910	0.850	0.910	-	-	0	0	-	0.885	0.827	0.885	-	-	0	-	-1.09%
2018-07-04	0	0.920	0.850	0.920	-	-	0	0	-	0.895	0.827	0.895	-	-	0	-	0.00%
2018-07-03	0	0.920	0.860	0.950	-	-	0	0	-	0.895	0.836	0.924	-	-	0	-	0.00%
2018-06-29	0	0.920	0.860	1.100	-	-	0	0	-	0.895	0.836	1.070	-	-	0	-	0.00%
2018-06-28	0	0.920	0.870	0.940	0.920	0.920	20,000	18,400	0.9200	0.895	0.846	0.914	0.895	0.895	20,563	0.8948	2.22%
2018-06-27	0	0.900	0.900	1.000	0.900	0.900	20,000	18,000	0.9000	0.875	0.875	0.973	0.875	0.875	20,563	0.8753	-6.25%
2018-06-26	0	0.960	0.890	1.000	-	-	0	0	-	0.934	0.866	0.973	-	-	0	-	0.00%
2018-06-25	0	0.960	0.890	0.980	-	-	0	0	-	0.934	0.866	0.953	-	-	0	-	0.00%
2018-06-22	0	0.960	0.910	0.980	-	-	0	0	-	0.934	0.885	0.953	-	-	0	-	0.00%
2018-06-21	0	0.960	0.900	0.990	-	-	0	0	-	0.934	0.875	0.963	-	-	0	-	0.00%
2018-06-20	0	0.960	0.950	0.990	0.870	0.960	7,000	6,400	0.9143	0.934	0.924	0.963	0.846	0.934	7,197	0.8892	6.67%
2018-06-19	0	0.900	0.880	0.900	-	-	0	0	-	0.875	0.856	0.875	-	-	0	-	-3.23%
2018-06-15	0	0.930	0.870	0.930	-	-	0	0	-	0.905	0.846	0.905	-	-	0	-	0.00%
2018-06-14	0	0.930	0.880	0.930	-	-	0	0	-	0.905	0.856	0.905	-	-	0	-	0.00%
2018-06-13	0	0.930	0.860	0.970	0.930	0.930	6,000	5,580	0.9300	0.905	0.836	0.943	0.905	0.905	6,169	0.9045	0.00%
2018-06-12	0	0.930	0.880	0.990	-	-	0	0	-	0.905	0.856	0.963	-	-	0	-	0.00%
2018-06-11	0	0.930	0.860	0.930	0.920	0.930	38,000	35,140	0.9247	0.905	0.836	0.905	0.895	0.905	39,070	0.8994	2.20%
2018-06-08	0	0.910	0.870	0.950	-	-	0	0	-	0.885	0.846	0.924	-	-	0	-	0.00%
2018-06-07	0	0.910	0.910	0.960	0.870	0.910	110,000	97,680	0.8880	0.885	0.885	0.934	0.846	0.885	113,099	0.8637	-5.21%
2018-06-06	0	0.960	0.900	1.000	-	-	0	0	-	0.934	0.875	0.973	-	-	0	-	0.00%
2018-06-05	0	0.960	0.880	0.990	-	-	0	0	-	0.934	0.856	0.963	-	-	0	-	0.00%
2018-06-04	0	0.960	0.900	1.000	-	-	0	0	-	0.934	0.875	0.973	-	-	0	-	0.00%
2018-06-01	0	0.960	0.900	1.000	-	-	0	0	-	0.934	0.875	0.973	-	-	0	-	0.00%
2018-05-31	0	0.960	0.900	1.000	-	-	0	0	-	0.934	0.875	0.973	-	-	0	-	0.00%
2018-05-30	0	0.960	0.880	0.960	-	-	0	0	-	0.934	0.856	0.934	-	-	0	-	-2.04%
2018-05-29	0	0.980	0.870	0.980	-	-	0	0	-	0.953	0.846	0.953	-	-	0	-	0.00%
2018-05-28	0	0.980	0.900	0.980	-	-	0	0	-	0.953	0.875	0.953	-	-	0	-	0.00%
2018-05-25	0	0.980	0.900	0.980	-	-	0	0	-	0.953	0.875	0.953	-	-	0	-	0.00%
2018-05-24	0	0.980	0.930	0.980	0.900	0.980	80,000	73,120	0.9140	0.953	0.905	0.953	0.875	0.953	82,254	0.8890	3.16%
2018-05-23	0	0.950	0.920	0.990	-	-	0	0	-	0.924	0.895	0.963	-	-	0	-	0.00%
2018-05-21	0	0.950	0.860	0.990	0.950	0.950	2,000	1,900	0.9500	0.924	0.836	0.963	0.924	0.924	2,056	0.9240	2.15%
2018-05-18	0	0.930	0.920	1.000	-	-	0	0	-	0.905	0.895	0.973	-	-	0	-	0.00%
2018-05-17	0	0.930	0.920	1.000	0.930	0.930	203,400	189,092	0.9297	0.905	0.895	0.973	0.905	0.905	209,130	0.9042	1.09%
2018-05-16	0	0.920	0.900	0.990	-	-	0	0	-	0.895	0.875	0.963	-	-	0	-	0.00%
2018-05-15	0	0.920	0.900	1.000	0.920	0.920	88,000	80,960	0.9200	0.895	0.875	0.973	0.895	0.895	90,479	0.8948	0.00%
2018-05-14	0	0.920	0.900	0.920	0.910	0.930	362,000	334,000	0.9227	0.895	0.875	0.895	0.885	0.905	372,197	0.8974	-1.08%
2018-05-11	0	0.930	0.900	0.980	-	-	0	0	-	0.905	0.875	0.953	-	-	0	-	0.00%
2018-05-10	0	0.930	0.900	0.960	-	-	0	0	-	0.905	0.875	0.934	-	-	0	-	0.00%
2018-05-09	0	0.930	0.910	0.990	0.930	0.930	38,000	35,340	0.9300	0.905	0.885	0.963	0.905	0.905	39,070	0.9045	0.00%
2018-05-08	0	0.930	0.930	1.000	-	-	0	0	-	0.905	0.905	0.973	-	-	0	-	1.09%
2018-05-07	0	0.920	0.910	0.950	0.920	0.940	28,000	26,200	0.9357	0.895	0.885	0.924	0.895	0.914	28,789	0.9101	-2.13%
2018-05-04	0	0.940	0.900	0.940	0.910	0.950	56,000	52,220	0.9325	0.914	0.875	0.914	0.885	0.924	57,577	0.9070	3.30%
2018-05-03	0	0.910	0.890	0.910	0.900	0.910	24,000	21,620	0.9008	0.885	0.866	0.885	0.875	0.885	24,676	0.8762	-1.09%
2018-05-02	0	0.920	0.910	0.950	0.910	0.920	37,000	33,980	0.9184	0.895	0.885	0.924	0.885	0.895	38,042	0.8932	-3.16%
2018-04-30	0	0.950	0.930	1.000	-	-	0	0	-	0.924	0.905	0.973	-	-	0	-	0.00%
2018-04-27	0	0.950	0.950	1.000	-	-	0	0	-	0.924	0.924	0.973	-	-	0	-	0.00%
2018-04-26	0	0.950	0.950	1.000	0.920	0.950	5,600	5,180	0.9250	0.924	0.924	0.973	0.895	0.924	5,758	0.8997	-4.04%
2018-04-25	0	0.990	0.950	0.990	0.920	1.000	208,000	203,520	0.9785	0.963	0.924	0.963	0.895	0.973	213,859	0.9517	-1.00%
2018-04-24	0	1.000	0.960	1.020	-	-	0	0	-	0.973	0.934	0.992	-	-	0	-	0.00%
2018-04-23	0	1.000	1.000	1.010	0.990	1.000	54,000	53,860	0.9974	0.973	0.973	0.982	0.963	0.973	55,521	0.9701	0.00%
2018-04-20	0	1.000	0.950	1.000	0.990	0.990	10,000	9,900	0.9900	0.973	0.924	0.973	0.963	0.963	10,282	0.9629	0.00%
2018-04-19	0	1.000	0.970	1.010	1.000	1.050	360,000	362,960	1.0082	0.973	0.943	0.982	0.973	1.021	370,141	0.9806	-1.96%
2018-04-18	0	1.020	1.000	1.030	1.000	1.040	400,000	413,720	1.0343	0.992	0.973	1.002	0.973	1.012	411,268	1.0060	-4.67%
2018-04-17	0	1.070	1.000	1.080	1.000	1.070	30,000	31,760	1.0587	1.041	0.973	1.050	0.973	1.041	30,845	1.0297	-1.83%
2018-04-16	0	1.090	1.030	1.090	-	-	0	0	-	1.060	1.002	1.060	-	-	0	-	0.00%
2018-04-13	0	1.090	1.050	1.100	1.090	1.090	20,000	21,800	1.0900	1.060	1.021	1.070	1.060	1.060	20,563	1.0601	-0.91%
2018-04-12	0	1.100	1.040	1.100	1.110	1.110	10,000	11,100	1.1100	1.070	1.012	1.070	1.080	1.080	10,282	1.0796	0.00%
2018-04-11	0	1.100	1.080	1.130	1.040	1.120	11,000	11,730	1.0664	1.070	1.050	1.099	1.012	1.089	11,310	1.0371	0.00%
2018-04-10	0	1.100	1.060	1.100	1.100	1.100	20,000	22,000	1.1000	1.070	1.031	1.070	1.070	1.070	20,563	1.0699	0.00%
2018-04-09	0	1.100	1.020	1.130	-	-	0	0	-	1.070	0.992	1.099	-	-	0	-	0.00%
2018-04-06	0	1.100	1.100	1.130	1.000	1.000	8,000	8,000	1.0000	1.070	1.070	1.099	0.973	0.973	8,225	0.9726	0.00%
2018-04-04	0	1.100	0.980	1.180	-	-	0	0	-	1.070	0.953	1.148	-	-	0	-	0.00%
2018-04-03	0	1.100	1.000	1.180	-	-	0	0	-	1.070	0.973	1.148	-	-	0	-	0.00%
2018-03-29	0	1.100	1.010	1.160	-	-	0	0	-	1.070	0.982	1.128	-	-	0	-	0.00%
2018-03-28	0	1.100	1.100	1.190	1.100	1.100	6,000	6,600	1.1000	1.070	1.070	1.157	1.070	1.070	6,169	1.0699	-0.90%
2018-03-27	0	1.110	1.050	1.200	-	-	0	0	-	1.080	1.021	1.167	-	-	0	-	0.00%
2018-03-26	0	1.110	1.110	1.190	-	-	0	0	-	1.080	1.080	1.157	-	-	0	-	0.00%
2018-03-23	0	1.110	1.110	1.130	1.100	1.110	18,000	19,840	1.1022	1.080	1.080	1.099	1.070	1.080	18,507	1.0720	-1.77%
2018-03-22	0	1.130	1.100	1.190	-	-	0	0	-	1.099	1.070	1.157	-	-	0	-	0.00%
2018-03-21	0	1.130	1.130	1.210	1.130	1.130	44,000	49,720	1.1300	1.099	1.099	1.177	1.099	1.099	45,239	1.0990	0.00%
2018-03-20	0	1.130	1.100	1.180	-	-	0	0	-	1.099	1.070	1.148	-	-	0	-	0.00%
2018-03-19	0	1.130	1.120	1.150	-	-	0	0	-	1.099	1.089	1.118	-	-	0	-	0.00%
2018-03-16	0	1.130	1.120	1.160	1.100	1.190	91,564	101,997	1.1139	1.099	1.089	1.128	1.070	1.157	94,143	1.0834	0.89%
2018-03-15	0	1.120	1.120	1.190	1.120	1.130	32,600	36,600	1.1227	1.089	1.089	1.157	1.089	1.099	33,518	1.0919	0.00%
2018-03-14	0	1.120	1.120	1.170	1.120	1.120	14,000	15,680	1.1200	1.089	1.089	1.138	1.089	1.089	14,394	1.0893	-5.08%
2018-03-13	0	1.180	1.110	1.190	-	-	0	0	-	1.148	1.080	1.157	-	-	0	-	0.00%
2018-03-12	0	1.180	1.140	1.230	1.140	1.180	74,000	85,740	1.1586	1.148	1.109	1.196	1.109	1.148	76,085	1.1269	-0.84%
2018-03-09	0	1.190	1.190	1.230	1.140	1.150	60,000	68,740	1.1457	1.157	1.157	1.196	1.109	1.118	61,690	1.1143	0.00%
2018-03-08	0	1.190	1.130	1.190	1.160	1.230	114,000	133,180	1.1682	1.157	1.099	1.157	1.128	1.196	117,211	1.1362	2.59%
2018-03-07	0	1.160	1.100	1.160	1.160	1.160	20,000	23,200	1.1600	1.128	1.070	1.128	1.128	1.128	20,563	1.1282	0.00%
2018-03-06	0	1.160	1.130	1.180	1.160	1.160	50,000	58,000	1.1600	1.128	1.099	1.148	1.128	1.128	51,408	1.1282	0.87%
2018-03-05	0	1.150	1.100	1.150	1.150	1.150	26,000	29,900	1.1500	1.118	1.070	1.118	1.118	1.118	26,732	1.1185	0.00%
2018-03-02	0	1.150	1.100	1.150	1.150	1.150	38,000	43,700	1.1500	1.118	1.070	1.118	1.118	1.118	39,070	1.1185	0.00%
2018-03-01	0	1.150	1.100	1.160	1.140	1.150	128,000	147,060	1.1489	1.118	1.070	1.128	1.109	1.118	131,606	1.1174	0.00%
2018-02-28	0	1.150	1.110	1.200	-	-	0	0	-	1.118	1.080	1.167	-	-	0	-	0.00%
2018-02-27	0	1.150	1.140	1.160	1.150	1.160	188,000	216,960	1.1540	1.118	1.109	1.128	1.118	1.128	193,296	1.1224	-0.86%
2018-02-26	0	1.160	1.120	1.170	1.160	1.160	2,000	2,320	1.1600	1.128	1.089	1.138	1.128	1.128	2,056	1.1282	-1.69%
2018-02-23	0	1.180	1.130	1.200	1.130	1.180	62,000	71,700	1.1565	1.148	1.099	1.167	1.099	1.148	63,746	1.1248	1.72%
2018-02-22	0	1.160	1.110	1.200	-	-	0	0	-	1.128	1.080	1.167	-	-	0	-	0.00%
2018-02-21	0	1.160	1.150	1.200	-	-	0	0	-	1.128	1.118	1.167	-	-	0	-	0.00%
2018-02-20	0	1.160	1.140	1.180	1.160	1.160	20,000	23,200	1.1600	1.128	1.109	1.148	1.128	1.128	20,563	1.1282	0.87%
2018-02-15	0	1.150	1.120	1.150	1.150	1.150	24,000	27,600	1.1500	1.118	1.089	1.118	1.118	1.118	24,676	1.1185	0.88%
2018-02-14	0	1.140	1.130	1.200	-	-	0	0	-	1.109	1.099	1.167	-	-	0	-	0.00%
2018-02-13	0	1.140	1.140	1.150	1.130	1.150	382,000	435,280	1.1395	1.109	1.109	1.118	1.099	1.118	392,761	1.1083	0.00%
2018-02-12	0	1.140	1.130	1.160	1.070	1.140	162,000	174,960	1.0800	1.109	1.099	1.128	1.041	1.109	166,563	1.0504	0.88%
2018-02-09	0	1.130	1.120	1.190	1.110	1.130	314,000	351,700	1.1201	1.099	1.089	1.157	1.080	1.099	322,845	1.0894	0.00%
2018-02-08	0	1.130	1.130	1.180	1.130	1.130	50,000	56,500	1.1300	1.099	1.099	1.148	1.099	1.099	51,408	1.0990	-0.88%
2018-02-07	0	1.140	1.140	1.200	1.130	1.200	344,000	398,660	1.1589	1.109	1.109	1.167	1.099	1.167	353,690	1.1271	-0.87%
2018-02-06	0	1.150	1.150	1.180	1.130	1.180	160,000	186,180	1.1636	1.118	1.118	1.148	1.099	1.148	164,507	1.1317	-4.17%
2018-02-05	0	1.200	1.200	1.240	1.180	1.200	62,000	74,260	1.1977	1.167	1.167	1.206	1.148	1.167	63,746	1.1649	-1.64%
2018-02-02	0	1.220	1.220	1.230	1.220	1.250	342,000	423,000	1.2368	1.187	1.187	1.196	1.187	1.216	351,634	1.2030	-2.40%
2018-02-01	0	1.250	1.230	1.250	1.250	1.260	23,000	28,820	1.2530	1.216	1.196	1.216	1.216	1.225	23,648	1.2187	-0.79%
2018-01-31	0	1.260	1.260	1.280	1.250	1.260	40,000	50,040	1.2510	1.225	1.225	1.245	1.216	1.225	41,127	1.2167	-0.79%
2018-01-30	0	1.270	1.250	1.270	1.240	1.320	890,000	1,130,340	1.2700	1.235	1.216	1.235	1.206	1.284	915,070	1.2352	-2.31%
2018-01-29	0	1.300	1.300	1.310	1.280	1.370	1,416,000	1,846,620	1.3041	1.264	1.264	1.274	1.245	1.332	1,455,887	1.2684	-4.41%
2018-01-26	0	1.360	1.360	1.390	1.350	1.390	392,000	537,380	1.3709	1.323	1.323	1.352	1.313	1.352	403,042	1.3333	-3.55%
2018-01-25	0	1.410	1.410	1.420	1.370	1.420	384,000	535,780	1.3953	1.371	1.371	1.381	1.332	1.381	394,817	1.3570	0.00%
2018-01-24	0	1.410	1.410	1.450	1.320	1.450	1,224,000	1,712,380	1.3990	1.371	1.371	1.410	1.284	1.410	1,258,479	1.3607	3.68%
2018-01-23	0	1.360	1.350	1.360	1.280	1.360	902,000	1,194,040	1.3238	1.323	1.313	1.323	1.245	1.323	927,408	1.2875	4.62%
2018-01-22	0	1.300	1.290	1.300	1.250	1.350	780,000	998,080	1.2796	1.264	1.255	1.264	1.216	1.313	801,972	1.2445	1.56%
2018-01-19	0	1.280	1.280	1.300	1.250	1.340	538,000	694,780	1.2914	1.245	1.245	1.264	1.216	1.303	553,155	1.2560	-2.29%
2018-01-18	0	1.310	1.270	1.310	1.250	1.310	428,000	546,200	1.2762	1.274	1.235	1.274	1.216	1.274	440,056	1.2412	2.34%
2018-01-17	0	1.280	1.270	1.300	1.260	1.290	214,000	273,280	1.2770	1.245	1.235	1.264	1.225	1.255	220,028	1.2420	-0.78%
2018-01-16	0	1.290	1.290	1.320	1.270	1.300	318,000	409,700	1.2884	1.255	1.255	1.284	1.235	1.264	326,958	1.2531	1.57%
2018-01-15	0	1.270	1.270	1.290	1.270	1.300	366,000	472,480	1.2909	1.235	1.235	1.255	1.235	1.264	376,310	1.2556	-2.31%
2018-01-12	0	1.300	1.300	1.330	1.290	1.340	718,000	936,360	1.3041	1.264	1.264	1.294	1.255	1.303	738,225	1.2684	-0.76%
2018-01-11	0	1.310	1.310	1.330	1.300	1.380	788,000	1,047,040	1.3287	1.274	1.274	1.294	1.264	1.342	810,197	1.2923	-5.07%
2018-01-10	0	1.380	1.340	1.390	1.300	1.380	1,390,000	1,865,160	1.3418	1.342	1.303	1.352	1.264	1.342	1,429,155	1.3051	0.00%
2018-01-09	0	1.380	1.370	1.380	1.370	1.500	1,864,000	2,622,540	1.4069	1.342	1.332	1.342	1.332	1.459	1,916,507	1.3684	-3.50%
2018-01-08	0	1.430	1.410	1.430	1.190	1.770	13,114,000	20,344,980	1.5514	1.391	1.371	1.391	1.157	1.722	13,483,408	1.5089	26.55%
2018-01-05	0	1.130	1.110	1.140	1.130	1.130	30,000	33,900	1.1300	1.099	1.080	1.109	1.099	1.099	30,845	1.0990	0.00%
2018-01-04	0	1.130	1.090	1.130	1.070	1.200	614,000	682,280	1.1112	1.099	1.060	1.099	1.041	1.167	631,296	1.0808	-6.61%
2018-01-03	0	1.210	1.210	1.240	1.210	1.210	70,000	84,700	1.2100	1.177	1.177	1.206	1.177	1.177	71,972	1.1768	0.00%
2018-01-02	0	1.210	1.150	1.220	-	-	0	0	-	1.177	1.118	1.187	-	-	0	-	0.00%
2017-12-29	0	1.210	1.170	1.210	1.150	1.230	308,000	366,660	1.1905	1.177	1.138	1.177	1.118	1.196	316,676	1.1578	-1.63%
2017-12-28	0	1.230	1.180	1.250	-	-	0	0	-	1.196	1.148	1.216	-	-	0	-	0.00%
2017-12-27	0	1.230	1.220	1.230	1.220	1.230	18,000	22,040	1.2244	1.196	1.187	1.196	1.187	1.196	18,507	1.1909	0.00%
2017-12-22	0	1.230	1.210	1.230	-	-	0	0	-	1.196	1.177	1.196	-	-	0	-	0.00%
2017-12-21	0	1.230	1.220	1.250	1.210	1.250	60,000	73,560	1.2260	1.196	1.187	1.216	1.177	1.216	61,690	1.1924	0.00%
2017-12-20	0	1.230	1.230	1.270	1.230	1.230	40,250	49,497	1.2297	1.196	1.196	1.235	1.196	1.196	41,384	1.1960	-3.91%
2017-12-19	0	1.280	1.230	1.280	1.290	1.300	10,000	12,960	1.2960	1.245	1.196	1.245	1.255	1.264	10,282	1.2605	0.79%
2017-12-18	0	1.270	1.240	1.270	-	-	0	0	-	1.235	1.206	1.235	-	-	0	-	-1.55%
2017-12-15	0	1.290	1.280	1.290	1.210	1.300	2,354,000	3,005,280	1.2767	1.255	1.245	1.255	1.177	1.264	2,420,310	1.2417	6.61%
2017-12-14	0	1.210	1.200	1.210	1.210	1.210	12,000	14,520	1.2100	1.177	1.167	1.177	1.177	1.177	12,338	1.1768	-0.82%
2017-12-13	0	1.220	1.220	1.250	1.190	1.290	3,504,000	4,422,240	1.2621	1.187	1.187	1.216	1.157	1.255	3,602,704	1.2275	-1.61%
2017-12-12	0	1.240	1.200	1.240	1.080	1.280	4,224,000	5,223,560	1.2366	1.206	1.167	1.206	1.050	1.245	4,342,986	1.2028	15.89%
2017-12-11	0	1.070	1.070	1.090	1.010	1.030	54,000	54,620	1.0115	1.041	1.041	1.060	0.982	1.002	55,521	0.9838	0.94%
2017-12-08	0	1.060	1.020	1.060	-	-	0	0	-	1.031	0.992	1.031	-	-	0	-	-0.93%
2017-12-07	0	1.070	1.070	1.100	1.070	1.110	100,000	108,100	1.0810	1.041	1.041	1.070	1.041	1.080	102,817	1.0514	-6.14%
2017-12-06	0	1.140	1.100	1.180	-	-	0	0	-	1.109	1.070	1.148	-	-	0	-	0.00%
2017-12-05	0	1.140	1.120	1.150	1.090	1.200	592,000	685,400	1.1578	1.109	1.089	1.118	1.060	1.167	608,676	1.1261	1.79%
2017-12-04	0	1.120	1.070	1.130	1.120	1.130	94,000	105,580	1.1232	1.089	1.041	1.099	1.089	1.099	96,648	1.0924	-2.61%
2017-12-01	0	1.150	1.130	1.150	1.150	1.150	200,000	230,000	1.1500	1.118	1.099	1.118	1.118	1.118	205,634	1.1185	0.00%
2017-11-30	0	1.150	1.140	1.190	1.140	1.160	110,000	126,640	1.1513	1.118	1.109	1.157	1.109	1.128	113,099	1.1197	0.00%
2017-11-29	0	1.150	1.130	1.230	-	-	0	0	-	1.118	1.099	1.196	-	-	0	-	0.00%
2017-11-28	0	1.150	1.150	1.180	1.150	1.180	46,100	53,732	1.1656	1.118	1.118	1.148	1.118	1.148	47,399	1.1336	-2.54%
2017-11-27	0	1.180	1.140	1.190	-	-	0	0	-	1.148	1.109	1.157	-	-	0	-	0.00%
2017-11-24	0	1.180	1.150	1.180	1.140	1.180	372,000	426,680	1.1470	1.148	1.118	1.148	1.109	1.148	382,479	1.1156	-0.84%
2017-11-23	0	1.190	1.170	1.190	1.170	1.230	4,786,000	5,755,960	1.2027	1.157	1.138	1.157	1.138	1.196	4,920,817	1.1697	0.85%
2017-11-22	0	1.180	1.140	1.180	-	-	0	0	-	1.148	1.109	1.148	-	-	0	-	-0.84%
2017-11-21	0	1.190	1.180	1.200	1.190	1.210	216,000	257,960	1.1943	1.157	1.148	1.167	1.157	1.177	222,085	1.1615	0.85%
2017-11-20	0	1.180	1.180	1.220	1.170	1.180	902,000	1,064,260	1.1799	1.148	1.148	1.187	1.138	1.148	927,408	1.1476	0.85%
2017-11-17	0	1.170	1.170	1.200	1.170	1.170	10,000	11,700	1.1700	1.138	1.138	1.167	1.138	1.138	10,282	1.1379	0.00%
2017-11-16	0	1.170	1.170	1.200	1.170	1.170	10,000	11,700	1.1700	1.138	1.138	1.167	1.138	1.138	10,282	1.1379	-3.31%
2017-11-15	0	1.210	1.170	1.210	-	-	0	0	-	1.177	1.138	1.177	-	-	0	-	0.00%
2017-11-14	0	1.210	1.210	1.220	1.180	1.180	40,000	47,200	1.1800	1.177	1.177	1.187	1.148	1.148	41,127	1.1477	0.83%
2017-11-13	0	1.200	1.190	1.250	1.200	1.250	30,000	37,000	1.2333	1.167	1.157	1.216	1.167	1.216	30,845	1.1995	-6.25%
2017-11-10	0	1.280	1.250	1.280	1.150	1.310	1,042,000	1,316,760	1.2637	1.245	1.216	1.245	1.118	1.274	1,071,352	1.2291	7.56%
2017-11-09	0	1.190	1.190	1.200	1.160	1.220	1,062,000	1,281,720	1.2069	1.157	1.157	1.167	1.128	1.187	1,091,915	1.1738	0.00%
2017-11-08	0	1.190	1.160	1.200	1.160	1.220	1,470,000	1,754,600	1.1936	1.157	1.128	1.167	1.128	1.187	1,511,408	1.1609	3.48%
2017-11-07	0	1.150	1.080	1.150	-	-	0	0	-	1.118	1.050	1.118	-	-	0	-	0.00%
2017-11-06	0	1.150	1.100	1.150	-	-	0	0	-	1.118	1.070	1.118	-	-	0	-	0.00%
2017-11-03	0	1.150	1.120	1.150	-	-	0	0	-	1.118	1.089	1.118	-	-	0	-	0.00%
2017-11-02	0	1.150	1.120	1.150	1.120	1.150	298,000	338,660	1.1364	1.118	1.089	1.118	1.089	1.118	306,394	1.1053	-1.71%
2017-11-01	0	1.170	1.140	1.180	1.130	1.170	108,000	124,360	1.1515	1.138	1.109	1.148	1.099	1.138	111,042	1.1199	0.00%
2017-10-31	0	1.170	1.140	1.200	-	-	0	0	-	1.138	1.109	1.167	-	-	0	-	0.00%
2017-10-30	0	1.170	1.150	1.200	-	-	0	0	-	1.138	1.118	1.167	-	-	0	-	0.00%
2017-10-27	0	1.170	1.170	1.200	1.160	1.160	50,000	58,000	1.1600	1.138	1.138	1.167	1.128	1.128	51,408	1.1282	-2.50%
2017-10-26	0	1.200	1.160	1.200	1.200	1.200	18,000	21,600	1.2000	1.167	1.128	1.167	1.167	1.167	18,507	1.1671	0.00%
2017-10-25	0	1.200	1.160	1.210	1.170	1.200	156,000	183,160	1.1741	1.167	1.128	1.177	1.138	1.167	160,394	1.1419	1.69%
2017-10-24	0	1.180	1.160	1.180	-	-	0	0	-	1.148	1.128	1.148	-	-	0	-	-0.84%
2017-10-23	0	1.190	1.160	1.190	1.180	1.190	80,000	94,900	1.1863	1.157	1.128	1.157	1.148	1.157	82,254	1.1538	0.00%
2017-10-20	0	1.190	1.160	1.220	-	-	0	0	-	1.157	1.128	1.187	-	-	0	-	0.00%
2017-10-19	0	1.190	1.170	1.210	-	-	0	0	-	1.157	1.138	1.177	-	-	0	-	0.00%
2017-10-18	0	1.190	1.180	1.200	1.190	1.190	36,000	42,840	1.1900	1.157	1.148	1.167	1.157	1.157	37,014	1.1574	0.85%
2017-10-17	0	1.180	1.180	1.200	1.180	1.180	2,000	2,360	1.1800	1.148	1.148	1.167	1.148	1.148	2,056	1.1477	0.00%
2017-10-16	0	1.180	1.180	1.190	1.180	1.200	62,000	74,360	1.1994	1.148	1.148	1.157	1.148	1.167	63,746	1.1665	-1.67%
2017-10-13	0	1.200	1.180	1.220	1.180	1.200	270,000	322,600	1.1948	1.167	1.148	1.187	1.148	1.167	277,606	1.1621	0.00%
2017-10-12	0	1.200	1.180	1.200	1.220	1.220	134,400	163,940	1.2198	1.167	1.148	1.167	1.187	1.187	138,186	1.1864	-1.64%
2017-10-11	0	1.220	1.180	1.220	1.160	1.220	524,000	624,560	1.1919	1.187	1.148	1.187	1.128	1.187	538,761	1.1593	5.17%
2017-10-10	0	1.160	1.140	1.160	1.160	1.160	138,000	160,080	1.1600	1.128	1.109	1.128	1.128	1.128	141,887	1.1282	-0.85%
2017-10-09	0	1.170	1.160	1.210	1.150	1.230	422,000	499,200	1.1829	1.138	1.128	1.177	1.118	1.196	433,887	1.1505	-5.65%
2017-10-06	0	1.240	1.200	1.240	-	-	0	0	-	1.206	1.167	1.206	-	-	0	-	-0.80%
2017-10-04	0	1.250	1.210	1.250	1.250	1.290	1,572,000	2,015,540	1.2822	1.216	1.177	1.216	1.216	1.255	1,616,282	1.2470	2.46%
2017-10-03	0	1.220	1.150	1.220	-	-	0	0	-	1.187	1.118	1.187	-	-	0	-	0.00%
2017-09-29	0	1.220	1.160	1.220	-	-	0	0	-	1.187	1.128	1.187	-	-	0	-	0.00%
2017-09-28	0	1.220	1.120	1.220	1.220	1.280	116,000	148,120	1.2769	1.187	1.089	1.187	1.187	1.245	119,268	1.2419	7.96%
2017-09-27	0	1.130	1.100	1.200	-	-	0	0	-	1.099	1.070	1.167	-	-	0	-	0.00%
2017-09-26	0	1.130	1.100	1.220	-	-	0	0	-	1.099	1.070	1.187	-	-	0	-	0.00%
2017-09-25	0	1.130	1.130	1.150	1.130	1.130	104,000	117,520	1.1300	1.099	1.099	1.118	1.099	1.099	106,930	1.0990	-1.74%
2017-09-22	0	1.150	1.130	1.180	1.150	1.150	50,000	57,500	1.1500	1.118	1.099	1.148	1.118	1.118	51,408	1.1185	3.60%
2017-09-21	0	1.110	1.110	1.170	1.110	1.180	20,250	23,590	1.1649	1.080	1.080	1.138	1.080	1.148	20,820	1.1330	0.00%
2017-09-20	0	1.110	1.100	1.290	1.110	1.130	28,000	31,480	1.1243	1.080	1.070	1.255	1.080	1.099	28,789	1.0935	-1.77%
2017-09-19	0	1.130	1.090	1.130	-	-	0	0	-	1.099	1.060	1.099	-	-	0	-	0.00%
2017-09-18	0	1.130	1.110	1.140	1.110	1.140	340,400	382,608	1.1240	1.099	1.080	1.109	1.080	1.109	349,989	1.0932	-0.88%
2017-09-15	0	1.140	1.120	1.140	1.130	1.140	166,000	188,960	1.1383	1.109	1.089	1.109	1.099	1.109	170,676	1.1071	-0.87%
2017-09-14	0	1.150	1.140	1.190	1.150	1.150	66,000	75,900	1.1500	1.118	1.109	1.157	1.118	1.118	67,859	1.1185	-2.54%
2017-09-13	0	1.180	1.180	1.200	1.140	1.170	150,000	173,100	1.1540	1.148	1.148	1.167	1.109	1.138	154,225	1.1224	0.00%
2017-09-12	0	1.180	1.150	1.200	-	-	0	0	-	1.148	1.118	1.167	-	-	0	-	0.00%
2017-09-11	0	1.180	1.170	1.190	1.160	1.190	190,000	221,940	1.1681	1.148	1.138	1.157	1.128	1.157	195,352	1.1361	-2.48%
2017-09-08	0	1.210	1.160	1.210	1.210	1.210	30,000	36,300	1.2100	1.177	1.128	1.177	1.177	1.177	30,845	1.1768	-0.82%
2017-09-07	0	1.220	1.200	1.220	1.220	1.220	32,000	39,040	1.2200	1.187	1.167	1.187	1.187	1.187	32,901	1.1866	-3.17%
2017-09-06	0	1.260	1.220	1.260	-	-	0	0	-	1.225	1.187	1.225	-	-	0	-	-0.79%
2017-09-05	0	1.270	1.220	1.270	1.210	1.270	144,200	175,654	1.2181	1.235	1.187	1.235	1.177	1.235	148,262	1.1848	0.00%
2017-09-04	0	1.270	1.220	1.280	-	-	0	0	-	1.235	1.187	1.245	-	-	0	-	0.00%
2017-09-01	0	1.270	1.240	1.320	-	-	0	0	-	1.235	1.206	1.284	-	-	0	-	0.00%
2017-08-31	0	1.270	1.270	1.290	1.220	1.260	102,000	125,780	1.2331	1.235	1.235	1.255	1.187	1.225	104,873	1.1994	-3.79%
2017-08-30	0	1.320	1.250	1.320	1.240	1.320	966,000	1,257,340	1.3016	1.284	1.216	1.284	1.206	1.284	993,211	1.2659	6.45%
2017-08-29	0	1.240	1.190	1.240	-	-	100	115	1.1500	1.206	1.157	1.206	-	-	103	1.1185	-0.80%
2017-08-28	0	1.250	1.180	1.250	1.110	1.250	216,000	261,200	1.2093	1.216	1.148	1.216	1.080	1.216	222,085	1.1761	5.93%
2017-08-25	0	1.180	1.170	1.240	1.180	1.200	90,000	107,600	1.1956	1.148	1.138	1.206	1.148	1.167	92,535	1.1628	0.85%
2017-08-24	0	1.170	1.110	1.170	1.170	1.170	20,000	23,400	1.1700	1.138	1.080	1.138	1.138	1.138	20,563	1.1379	0.00%
2017-08-22	0	1.170	1.100	1.200	1.170	1.200	100,000	117,860	1.1786	1.138	1.070	1.167	1.138	1.167	102,817	1.1463	-2.50%
2017-08-21	0	1.200	1.180	1.250	-	-	0	0	-	1.167	1.148	1.216	-	-	0	-	0.00%
2017-08-18	0	1.200	1.190	1.200	-	-	0	0	-	1.167	1.157	1.167	-	-	0	-	-3.23%
2017-08-17	0	1.240	1.200	1.250	1.180	1.240	94,000	111,820	1.1896	1.206	1.167	1.216	1.148	1.206	96,648	1.1570	0.00%
2017-08-16	0	1.240	1.180	1.250	1.240	1.240	4,000	4,960	1.2400	1.206	1.148	1.216	1.206	1.206	4,113	1.2060	-0.80%
2017-08-15	0	1.250	1.170	1.260	1.170	1.250	42,000	49,440	1.1771	1.216	1.138	1.225	1.138	1.216	43,183	1.1449	5.93%
2017-08-14	0	1.180	1.170	1.240	-	-	0	0	-	1.148	1.138	1.206	-	-	0	-	0.00%
2017-08-11	0	1.180	1.130	1.200	-	-	0	0	-	1.148	1.099	1.167	-	-	0	-	0.00%
2017-08-10	0	1.180	1.190	1.200	1.130	1.130	1,042,000	1,177,460	1.1300	1.148	1.157	1.167	1.099	1.099	1,071,352	1.0990	-1.67%
2017-08-09	0	1.200	1.170	1.200	1.200	1.200	32,000	38,400	1.2000	1.167	1.138	1.167	1.167	1.167	32,901	1.1671	0.00%
2017-08-08	0	1.200	1.200	1.240	1.200	1.200	250,200	300,232	1.2000	1.167	1.167	1.206	1.167	1.167	257,248	1.1671	-3.23%
2017-08-07	0	1.240	1.190	1.270	1.180	1.240	54,000	63,940	1.1841	1.206	1.157	1.235	1.148	1.206	55,521	1.1516	0.81%
2017-08-04	0	1.230	1.210	1.280	-	-	0	0	-	1.196	1.177	1.245	-	-	0	-	0.00%
2017-08-03	0	1.230	1.190	1.230	1.230	1.230	1,316,000	1,618,680	1.2300	1.196	1.157	1.196	1.196	1.196	1,353,070	1.1963	0.82%
2017-08-02	0	1.220	1.200	1.250	1.220	1.220	260,000	317,200	1.2200	1.187	1.167	1.216	1.187	1.187	267,324	1.1866	-2.40%
2017-08-01	0	1.250	1.220	1.250	1.260	1.260	10,000	12,600	1.2600	1.216	1.187	1.216	1.225	1.225	10,282	1.2255	4.17%
2017-07-31	0	1.200	1.200	1.250	1.200	1.200	4,000	4,800	1.2000	1.167	1.167	1.216	1.167	1.167	4,113	1.1671	-4.00%
2017-07-28	0	1.250	1.200	1.250	1.250	1.250	10,000	12,500	1.2500	1.216	1.167	1.216	1.216	1.216	10,282	1.2158	-0.79%
2017-07-27	0	1.260	1.210	1.260	-	-	0	0	-	1.225	1.177	1.225	-	-	0	-	-1.56%
2017-07-26	0	1.280	1.210	1.280	-	-	0	0	-	1.245	1.177	1.245	-	-	0	-	0.00%
2017-07-25	0	1.280	1.210	1.280	1.200	1.280	378,000	457,840	1.2112	1.245	1.177	1.245	1.167	1.245	388,648	1.1780	3.23%
2017-07-24	0	1.240	1.240	1.280	1.240	1.240	50,000	62,000	1.2400	1.206	1.206	1.245	1.206	1.206	51,408	1.2060	-3.88%
2017-07-21	0	1.290	1.250	1.290	1.230	1.310	1,614,000	2,074,980	1.2856	1.255	1.216	1.255	1.196	1.274	1,659,465	1.2504	9.32%
2017-07-20	0	1.180	1.180	1.240	1.180	1.200	218,000	261,240	1.1983	1.148	1.148	1.206	1.148	1.167	224,141	1.1655	-2.48%
2017-07-19	0	1.210	1.160	1.210	1.190	1.210	46,000	55,060	1.1970	1.177	1.128	1.177	1.157	1.177	47,296	1.1642	1.68%
2017-07-18	0	1.190	1.150	1.190	-	-	0	0	-	1.157	1.118	1.157	-	-	0	-	0.00%
2017-07-17	0	1.190	1.150	1.200	1.130	1.190	180,000	206,580	1.1477	1.157	1.118	1.167	1.099	1.157	185,070	1.1162	0.00%
2017-07-14	0	1.190	1.190	1.260	-	-	0	0	-	1.157	1.157	1.225	-	-	0	-	0.00%
2017-07-13	0	1.190	1.190	1.220	1.180	1.260	436,000	528,740	1.2127	1.157	1.157	1.187	1.148	1.225	448,282	1.1795	-6.30%
2017-07-12	0	1.270	1.250	1.270	1.260	1.270	60,000	75,700	1.2617	1.235	1.216	1.235	1.225	1.235	61,690	1.2271	0.79%
2017-07-11	0	1.260	1.250	1.270	-	-	0	0	-	1.225	1.216	1.235	-	-	0	-	0.00%
2017-07-10	0	1.260	1.260	1.270	1.180	1.340	698,000	886,800	1.2705	1.225	1.225	1.235	1.148	1.303	717,662	1.2357	-5.97%
2017-07-07	0	1.340	1.340	1.350	1.310	1.330	204,000	269,040	1.3188	1.303	1.303	1.313	1.274	1.294	209,746	1.2827	1.52%
2017-07-06	0	1.320	1.320	1.350	1.320	1.330	92,000	121,760	1.3235	1.284	1.284	1.313	1.284	1.294	94,592	1.2872	-2.22%
2017-07-05	0	1.350	1.310	1.350	-	-	0	0	-	1.313	1.274	1.313	-	-	0	-	0.00%
2017-07-04	0	1.350	1.340	1.370	1.330	1.430	1,056,000	1,467,680	1.3898	1.313	1.303	1.332	1.294	1.391	1,085,746	1.3518	3.85%
2017-07-03	0	1.300	1.300	1.340	1.240	1.350	1,046,000	1,380,620	1.3199	1.264	1.264	1.303	1.206	1.313	1,075,465	1.2837	4.84%
2017-06-30	0	1.240	1.170	1.240	1.170	1.250	64,000	78,160	1.2213	1.206	1.138	1.206	1.138	1.216	65,803	1.1878	5.98%
2017-06-29	0	1.170	1.140	1.170	-	-	0	0	-	1.138	1.109	1.138	-	-	0	-	-0.85%
2017-06-28	0	1.180	1.120	1.180	-	-	0	0	-	1.148	1.089	1.148	-	-	0	-	-0.84%
2017-06-27	0	1.190	1.160	1.200	1.150	1.220	348,000	412,320	1.1848	1.157	1.128	1.167	1.118	1.187	357,803	1.1524	-3.25%
2017-06-26	0	1.230	1.230	1.290	1.220	1.380	288,000	355,000	1.2326	1.196	1.196	1.255	1.187	1.342	296,113	1.1989	-0.81%
2017-06-23	0	1.240	1.220	1.250	1.240	1.240	28,000	34,720	1.2400	1.206	1.187	1.216	1.206	1.206	28,789	1.2060	-2.36%
2017-06-22	0	1.270	1.250	1.270	1.270	1.270	10,000	12,700	1.2700	1.235	1.216	1.235	1.235	1.235	10,282	1.2352	0.00%
2017-06-21	0	1.270	1.260	1.270	1.270	1.270	14,000	17,780	1.2700	1.235	1.225	1.235	1.235	1.235	14,394	1.2352	0.00%
2017-06-20	0	1.270	1.270	1.290	1.260	1.270	78,000	98,560	1.2636	1.235	1.235	1.255	1.225	1.235	80,197	1.2290	0.00%
2017-06-19	0	1.270	1.220	1.280	1.270	1.290	68,000	87,300	1.2838	1.235	1.187	1.245	1.235	1.255	69,915	1.2487	-1.55%
2017-06-16	0	1.290	1.240	1.300	1.290	1.290	4,000	5,160	1.2900	1.255	1.206	1.264	1.255	1.255	4,113	1.2547	-1.53%
2017-06-15	0	1.310	1.270	1.310	-	-	0	0	-	1.274	1.235	1.274	-	-	0	-	-0.76%
2017-06-14	0	1.320	1.280	1.320	1.320	1.320	26,000	34,320	1.3200	1.284	1.245	1.284	1.284	1.284	26,732	1.2838	-0.75%
2017-06-13	0	1.330	1.290	1.340	1.270	1.340	402,000	522,980	1.3009	1.294	1.255	1.303	1.235	1.303	413,324	1.2653	0.00%
2017-06-12	0	1.330	1.310	1.330	1.330	1.330	16,000	21,280	1.3300	1.294	1.274	1.294	1.294	1.294	16,451	1.2936	0.00%
2017-06-09	0	1.330	1.310	1.330	1.310	1.330	34,000	45,140	1.3276	1.294	1.274	1.294	1.274	1.294	34,958	1.2913	0.00%
2017-06-08	0	1.330	1.310	1.330	1.330	1.330	46,000	61,180	1.3300	1.294	1.274	1.294	1.294	1.294	47,296	1.2936	0.00%
2017-06-07	0	1.330	1.320	1.360	1.330	1.380	172,000	231,100	1.3436	1.294	1.284	1.323	1.294	1.342	176,845	1.3068	0.00%
2017-06-06	0	1.330	1.300	1.330	-	-	0	0	-	1.294	1.264	1.294	-	-	0	-	0.00%
2017-06-05	0	1.330	1.320	1.340	1.300	1.330	20,000	26,380	1.3190	1.294	1.284	1.303	1.264	1.294	20,563	1.2829	-1.48%
2017-06-02	0	1.350	1.350	1.370	-	-	1,600	2,080	1.3000	1.313	1.313	1.332	-	-	1,645	1.2644	0.00%
2017-06-01	0	1.350	1.320	1.350	1.310	1.350	24,000	31,600	1.3167	1.313	1.284	1.313	1.274	1.313	24,676	1.2806	0.00%
2017-05-31	0	1.350	1.340	1.390	1.320	1.350	109,738	146,424	1.3343	1.313	1.303	1.352	1.284	1.313	112,829	1.2977	-3.57%
2017-05-29	0	1.400	1.330	1.400	1.340	1.410	24,000	32,440	1.3517	1.362	1.294	1.362	1.303	1.371	24,676	1.3146	2.19%
2017-05-26	0	1.370	1.350	1.370	1.380	1.380	2,000	2,760	1.3800	1.332	1.313	1.332	1.342	1.342	2,056	1.3422	-0.72%
2017-05-25	0	1.380	1.380	1.410	1.330	1.360	152,000	204,640	1.3463	1.342	1.342	1.371	1.294	1.323	156,282	1.3094	-1.43%
2017-05-24	0	1.400	1.400	1.420	1.370	1.400	126,000	172,740	1.3710	1.362	1.362	1.381	1.332	1.362	129,549	1.3334	0.00%
2017-05-23	0	1.400	1.380	1.410	1.380	1.440	290,000	403,940	1.3929	1.362	1.342	1.371	1.342	1.401	298,169	1.3547	-0.71%
2017-05-22	0	1.410	1.370	1.410	1.410	1.410	70,000	98,700	1.4100	1.371	1.332	1.371	1.371	1.371	71,972	1.3714	-1.40%
2017-05-19	0	1.430	1.430	1.440	1.400	1.490	616,000	892,400	1.4487	1.391	1.391	1.401	1.362	1.449	633,352	1.4090	1.42%
2017-05-18	0	1.410	1.410	1.430	1.340	1.450	2,159,286	3,064,357	1.4192	1.371	1.371	1.391	1.303	1.410	2,220,111	1.3803	3.68%
2017-05-17	0	1.360	1.340	1.380	1.330	1.380	1,046,000	1,418,760	1.3564	1.323	1.303	1.342	1.294	1.342	1,075,465	1.3192	0.00%
2017-05-16	0	1.360	1.350	1.360	1.270	1.420	2,038,120	2,802,448	1.3750	1.323	1.313	1.323	1.235	1.381	2,095,532	1.3373	4.62%
2017-05-15	0	1.300	1.300	1.310	1.280	1.280	80,000	102,400	1.2800	1.264	1.264	1.274	1.245	1.245	82,254	1.2449	-2.26%
2017-05-12	0	1.330	1.310	1.350	1.330	1.330	40,000	53,200	1.3300	1.294	1.274	1.313	1.294	1.294	41,127	1.2936	2.31%
2017-05-11	0	1.300	1.300	1.320	1.280	1.350	174,000	228,960	1.3159	1.264	1.264	1.284	1.245	1.313	178,901	1.2798	-4.41%
2017-05-10	0	1.360	1.350	1.360	1.250	1.440	1,362,000	1,840,120	1.3510	1.323	1.313	1.323	1.216	1.401	1,400,366	1.3140	8.80%
2017-05-09	0	1.250	1.240	1.270	1.240	1.260	20,000	25,080	1.2540	1.216	1.206	1.235	1.206	1.225	20,563	1.2196	-1.57%
2017-05-08	0	1.270	1.250	1.290	1.250	1.330	64,000	81,760	1.2775	1.235	1.216	1.255	1.216	1.294	65,803	1.2425	-4.51%
2017-05-05	0	1.330	1.320	1.330	1.250	1.380	456,000	594,380	1.3035	1.294	1.284	1.294	1.216	1.342	468,845	1.2678	3.91%
2017-05-04	0	1.280	1.260	1.290	1.270	1.370	278,000	360,420	1.2965	1.245	1.225	1.255	1.235	1.332	285,831	1.2610	-7.25%
2017-05-02	0	1.380	1.270	1.380	1.090	1.380	768,000	917,480	1.1946	1.342	1.235	1.342	1.060	1.342	789,634	1.1619	26.61%
2017-04-28	0	1.090	1.070	1.090	-	-	0	0	-	1.060	1.041	1.060	-	-	0	-	-1.80%
2017-04-27	0	1.110	1.090	1.110	1.110	1.130	110,000	123,100	1.1191	1.080	1.060	1.080	1.080	1.099	113,099	1.0884	-1.77%
2017-04-26	0	1.130	1.120	1.130	1.130	1.130	196,000	221,480	1.1300	1.099	1.089	1.099	1.099	1.099	201,521	1.0990	0.00%
2017-04-25	0	1.130	1.130	1.140	1.130	1.130	68,000	76,840	1.1300	1.099	1.099	1.109	1.099	1.099	69,915	1.0990	-0.88%
2017-04-24	0	1.140	1.100	1.150	1.100	1.150	56,000	63,860	1.1404	1.109	1.070	1.118	1.070	1.118	57,577	1.1091	-2.56%
2017-04-21	0	1.170	1.150	1.210	-	-	0	0	-	1.138	1.118	1.177	-	-	0	-	0.00%
2017-04-20	0	1.170	1.150	1.210	-	-	0	0	-	1.138	1.118	1.177	-	-	0	-	0.00%
2017-04-19	0	1.170	1.150	1.200	1.170	1.170	20,000	23,400	1.1700	1.138	1.118	1.167	1.138	1.138	20,563	1.1379	0.00%
2017-04-18	0	1.170	1.170	1.220	1.170	1.170	2,000	2,340	1.1700	1.138	1.138	1.187	1.138	1.138	2,056	1.1379	-2.50%
2017-04-13	0	1.200	1.150	1.210	1.200	1.200	10,000	12,000	1.2000	1.167	1.118	1.177	1.167	1.167	10,282	1.1671	-0.83%
2017-04-12	0	1.210	1.150	1.210	1.210	1.210	10,000	12,100	1.2100	1.177	1.118	1.177	1.177	1.177	10,282	1.1768	3.42%
2017-04-11	0	1.170	1.160	1.200	1.150	1.170	118,000	136,660	1.1581	1.138	1.128	1.167	1.118	1.138	121,324	1.1264	-2.50%
2017-04-10	0	1.200	1.160	1.220	1.190	1.200	40,000	47,940	1.1985	1.167	1.128	1.187	1.157	1.167	41,127	1.1657	3.45%
2017-04-07	0	1.160	1.150	1.190	1.150	1.160	82,000	94,680	1.1546	1.128	1.118	1.157	1.118	1.128	84,310	1.1230	-0.85%
2017-04-06	0	1.170	1.150	1.170	1.170	1.170	10,000	11,700	1.1700	1.138	1.118	1.138	1.138	1.138	10,282	1.1379	0.00%
2017-04-05	0	1.170	1.150	1.180	-	-	0	0	-	1.138	1.118	1.148	-	-	0	-	0.00%
2017-04-03	0	1.170	1.150	1.170	1.150	1.170	230,000	265,800	1.1557	1.138	1.118	1.138	1.118	1.138	236,479	1.1240	-1.68%
2017-03-31	0	1.190	1.160	1.190	1.170	1.190	56,000	65,720	1.1736	1.157	1.128	1.157	1.138	1.157	57,577	1.1414	1.71%
2017-03-30	0	1.170	1.150	1.170	1.150	1.170	90,000	103,860	1.1540	1.138	1.118	1.138	1.118	1.138	92,535	1.1224	0.00%
2017-03-29	0	1.170	1.150	1.170	1.150	1.170	212,000	246,760	1.1640	1.138	1.118	1.138	1.118	1.138	217,972	1.1321	0.00%
2017-03-28	0	1.170	1.160	1.170	1.160	1.170	138,000	161,160	1.1678	1.138	1.128	1.138	1.128	1.138	141,887	1.1358	1.74%
2017-03-27	0	1.150	1.130	1.160	1.150	1.200	748,000	863,700	1.1547	1.118	1.099	1.128	1.118	1.167	769,070	1.1230	0.00%
2017-03-24	0	1.150	1.130	1.160	1.150	1.150	90,000	103,500	1.1500	1.118	1.099	1.128	1.118	1.118	92,535	1.1185	-1.71%
2017-03-23	0	1.170	1.150	1.170	1.150	1.170	614,000	711,980	1.1596	1.138	1.118	1.138	1.118	1.138	631,296	1.1278	0.86%
2017-03-22	0	1.160	1.150	1.170	1.150	1.170	456,000	528,340	1.1586	1.128	1.118	1.138	1.118	1.138	468,845	1.1269	0.00%
2017-03-21	0	1.160	1.160	1.180	1.160	1.240	850,000	993,480	1.1688	1.128	1.128	1.148	1.128	1.206	873,944	1.1368	0.00%
2017-03-20	0	1.160	1.160	1.170	1.150	1.200	1,042,000	1,213,760	1.1648	1.128	1.128	1.138	1.118	1.167	1,071,352	1.1329	0.00%
2017-03-17	0	1.160	1.160	1.200	1.150	1.190	338,000	393,080	1.1630	1.128	1.128	1.167	1.118	1.157	347,521	1.1311	-2.52%
2017-03-16	0	1.190	1.190	1.220	1.190	1.220	716,000	864,660	1.2076	1.157	1.157	1.187	1.157	1.187	736,169	1.1745	-1.65%
2017-03-15	0	1.210	1.190	1.230	1.200	1.260	544,000	660,340	1.2139	1.177	1.157	1.196	1.167	1.225	559,324	1.1806	-2.42%
2017-03-14	0	1.240	1.240	1.260	1.240	1.260	92,000	114,960	1.2496	1.206	1.206	1.225	1.206	1.225	94,592	1.2153	0.00%
2017-03-13	0	1.240	1.240	1.290	1.200	1.250	744,000	929,200	1.2489	1.206	1.206	1.255	1.167	1.216	764,958	1.2147	0.00%
2017-03-10	0	1.240	1.240	1.280	1.220	1.250	314,000	389,240	1.2396	1.206	1.206	1.245	1.187	1.216	322,845	1.2057	-0.80%
2017-03-09	0	1.250	1.220	1.250	1.220	1.260	302,000	375,780	1.2443	1.216	1.187	1.216	1.187	1.225	310,507	1.2102	-0.79%
2017-03-08	0	1.260	1.280	1.300	1.190	1.260	446,000	537,940	1.2061	1.225	1.245	1.264	1.157	1.225	458,563	1.1731	2.44%
2017-03-07	0	1.230	1.210	1.240	1.220	1.240	90,000	110,720	1.2302	1.196	1.177	1.206	1.187	1.206	92,535	1.1965	3.36%
2017-03-06	0	1.190	1.190	1.210	1.190	1.200	350,000	416,580	1.1902	1.157	1.157	1.177	1.157	1.167	359,859	1.1576	0.85%
2017-03-03	0	1.180	1.180	1.210	1.180	1.200	220,000	261,780	1.1899	1.148	1.148	1.177	1.148	1.167	226,197	1.1573	-1.67%
2017-03-02	0	1.200	1.190	1.200	1.170	1.200	1,018,000	1,209,680	1.1883	1.167	1.157	1.167	1.138	1.167	1,046,676	1.1557	0.00%
2017-03-01	0	1.200	1.180	1.200	1.180	1.240	738,000	886,160	1.2008	1.167	1.148	1.167	1.148	1.206	758,789	1.1679	-3.23%
2017-02-28	0	1.240	1.210	1.240	1.190	1.240	606,000	737,660	1.2173	1.206	1.177	1.206	1.157	1.206	623,070	1.1839	-0.80%
2017-02-27	0	1.250	1.210	1.250	1.190	1.260	406,000	495,600	1.2207	1.216	1.177	1.216	1.157	1.225	417,437	1.1872	0.81%
2017-02-24	0	1.240	1.220	1.250	1.220	1.260	308,000	379,220	1.2312	1.206	1.187	1.216	1.187	1.225	316,676	1.1975	-3.12%
2017-02-23	0	1.280	1.250	1.290	1.250	1.280	76,000	95,380	1.2550	1.245	1.216	1.255	1.216	1.245	78,141	1.2206	-1.54%
2017-02-22	0	1.300	1.280	1.350	1.270	1.300	58,000	73,900	1.2741	1.264	1.245	1.313	1.235	1.264	59,634	1.2392	0.00%
2017-02-21	0	1.300	1.300	1.350	-	-	0	0	-	1.264	1.264	1.313	-	-	0	-	0.78%
2017-02-20	0	1.290	1.270	1.290	1.260	1.310	382,000	489,460	1.2813	1.255	1.235	1.255	1.225	1.274	392,761	1.2462	-0.77%
2017-02-17	0	1.300	1.300	1.310	1.280	1.300	400,000	519,580	1.2990	1.264	1.264	1.274	1.245	1.264	411,268	1.2634	0.00%
2017-02-16	0	1.300	1.270	1.300	1.290	1.330	806,000	1,051,240	1.3043	1.264	1.235	1.264	1.255	1.294	828,704	1.2685	-2.99%
2017-02-15	0	1.340	1.340	1.370	1.320	1.330	88,000	116,320	1.3218	1.303	1.303	1.332	1.284	1.294	90,479	1.2856	0.75%
2017-02-14	0	1.330	1.310	1.360	1.330	1.330	30,000	39,900	1.3300	1.294	1.274	1.323	1.294	1.294	30,845	1.2936	0.76%
2017-02-13	0	1.320	1.280	1.340	1.320	1.350	118,000	156,560	1.3268	1.284	1.245	1.303	1.284	1.313	121,324	1.2904	-2.22%
2017-02-10	0	1.350	1.330	1.360	-	-	0	0	-	1.313	1.294	1.323	-	-	0	-	0.00%
2017-02-09	0	1.350	1.330	1.380	1.350	1.360	90,000	121,800	1.3533	1.313	1.294	1.342	1.313	1.323	92,535	1.3163	-0.74%
2017-02-08	0	1.360	1.340	1.380	-	-	0	0	-	1.323	1.303	1.342	-	-	0	-	0.00%
2017-02-07	0	1.360	1.340	1.360	1.360	1.370	40,400	55,020	1.3619	1.323	1.303	1.323	1.323	1.332	41,538	1.3246	-0.73%
2017-02-06	0	1.370	1.370	1.390	1.350	1.380	138,000	187,960	1.3620	1.332	1.332	1.352	1.313	1.342	141,887	1.3247	-1.44%
2017-02-03	0	1.390	1.350	1.400	1.390	1.390	14,000	19,460	1.3900	1.352	1.313	1.362	1.352	1.352	14,394	1.3519	-0.71%
2017-02-02	0	1.400	1.350	1.400	-	-	0	0	-	1.362	1.313	1.362	-	-	0	-	-1.41%
2017-02-01	0	1.420	1.370	1.430	1.300	1.420	226,000	316,120	1.3988	1.381	1.332	1.391	1.264	1.381	232,366	1.3604	5.19%
2017-01-27	0	1.350	1.320	1.420	-	-	0	0	-	1.313	1.284	1.381	-	-	0	-	0.00%
2017-01-26	0	1.350	1.330	1.420	-	-	0	0	-	1.313	1.294	1.381	-	-	0	-	0.00%
2017-01-25	0	1.350	1.340	1.420	-	-	0	0	-	1.313	1.303	1.381	-	-	0	-	0.00%
2017-01-24	0	1.350	1.330	1.450	1.350	1.350	88,000	118,800	1.3500	1.313	1.294	1.410	1.313	1.313	90,479	1.3130	0.00%
2017-01-23	0	1.350	1.310	1.350	1.310	1.350	74,000	98,060	1.3251	1.313	1.274	1.313	1.274	1.313	76,085	1.2888	-1.46%
2017-01-20	0	1.370	1.330	1.450	-	-	0	0	-	1.332	1.294	1.410	-	-	0	-	0.00%
2017-01-19	0	1.370	1.370	1.400	1.330	1.380	98,000	132,860	1.3557	1.332	1.332	1.362	1.294	1.342	100,761	1.3186	-2.84%
2017-01-18	0	1.410	1.340	1.450	-	-	0	0	-	1.371	1.303	1.410	-	-	0	-	0.00%
2017-01-17	0	1.410	1.350	1.450	-	-	0	0	-	1.371	1.313	1.410	-	-	0	-	0.00%
2017-01-16	0	1.410	1.350	1.410	-	-	0	0	-	1.371	1.313	1.371	-	-	0	-	0.00%
2017-01-13	0	1.410	1.350	1.450	-	-	0	0	-	1.371	1.313	1.410	-	-	0	-	0.00%
2017-01-12	0	1.410	1.370	1.460	-	-	0	0	-	1.371	1.332	1.420	-	-	0	-	0.00%
2017-01-11	0	1.410	1.390	1.450	1.410	1.430	7,450	10,512	1.4110	1.371	1.352	1.410	1.371	1.391	7,660	1.3723	-2.76%
2017-01-10	0	1.450	1.360	1.440	1.450	1.460	1,540,000	2,247,600	1.4595	1.410	1.323	1.401	1.410	1.420	1,583,380	1.4195	4.32%
2017-01-09	0	1.390	1.350	1.470	-	-	0	0	-	1.352	1.313	1.430	-	-	0	-	0.00%
2017-01-06	0	1.390	1.370	1.440	-	-	0	0	-	1.352	1.332	1.401	-	-	0	-	0.00%
2017-01-05	0	1.390	1.350	1.440	1.370	1.390	50,000	68,540	1.3708	1.352	1.313	1.401	1.332	1.352	51,408	1.3332	-1.42%
2017-01-04	0	1.410	1.410	1.440	1.360	1.360	5,000	6,770	1.3540	1.371	1.371	1.401	1.323	1.323	5,141	1.3169	0.71%
2017-01-03	0	1.400	1.370	1.460	1.400	1.460	1,030,000	1,503,400	1.4596	1.362	1.332	1.420	1.362	1.420	1,059,014	1.4196	-3.45%
2016-12-30	0	1.450	1.360	1.450	-	-	0	0	-	1.410	1.323	1.410	-	-	0	-	0.00%
2016-12-29	0	1.450	1.390	1.450	-	-	0	0	-	1.410	1.352	1.410	-	-	0	-	0.00%
2016-12-28	0	1.450	1.450	1.460	1.390	1.390	10,000	13,900	1.3900	1.410	1.410	1.420	1.352	1.352	10,282	1.3519	0.00%
2016-12-23	0	1.450	1.350	1.470	1.440	1.470	2,088,000	3,046,720	1.4592	1.410	1.313	1.430	1.401	1.430	2,146,817	1.4192	3.57%
2016-12-22	0	1.400	1.330	1.470	1.400	1.400	2,000	2,800	1.4000	1.362	1.294	1.430	1.362	1.362	2,056	1.3616	5.26%
2016-12-21	0	1.330	1.330	1.380	1.330	1.330	20,000	26,600	1.3300	1.294	1.294	1.342	1.294	1.294	20,563	1.2936	-3.62%
2016-12-20	0	1.380	1.320	1.400	-	-	0	0	-	1.342	1.284	1.362	-	-	0	-	0.00%
2016-12-19	0	1.380	1.300	1.400	-	-	800	1,016	1.2700	1.342	1.264	1.362	-	-	823	1.2352	0.00%
2016-12-16	0	1.380	1.370	1.400	-	-	0	0	-	1.342	1.332	1.362	-	-	0	-	0.00%
2016-12-15	0	1.380	1.370	1.430	1.380	1.380	16,000	22,080	1.3800	1.342	1.332	1.391	1.342	1.342	16,451	1.3422	-1.43%
2016-12-14	0	1.400	1.400	1.470	1.400	1.400	98,000	137,200	1.4000	1.362	1.362	1.430	1.362	1.362	100,761	1.3616	0.00%
2016-12-13	0	1.400	1.370	1.400	1.390	1.400	8,000	11,140	1.3925	1.362	1.332	1.362	1.352	1.362	8,225	1.3543	0.00%
2016-12-12	0	1.400	1.380	1.400	1.390	1.400	156,000	218,340	1.3996	1.362	1.342	1.362	1.352	1.362	160,394	1.3613	-0.71%
2016-12-09	0	1.410	1.400	1.410	1.400	1.450	194,000	274,800	1.4165	1.371	1.362	1.371	1.362	1.410	199,465	1.3777	-2.76%
2016-12-08	0	1.450	1.450	1.480	1.420	1.440	134,000	191,620	1.4300	1.410	1.410	1.439	1.381	1.401	137,775	1.3908	0.00%
2016-12-07	0	1.450	1.440	1.470	1.380	1.490	244,000	353,080	1.4470	1.410	1.401	1.430	1.342	1.449	250,873	1.4074	-5.23%
2016-12-06	0	1.530	1.530	1.570	1.500	1.520	84,000	126,860	1.5102	1.488	1.488	1.527	1.459	1.478	86,366	1.4689	0.66%
2016-12-05	0	1.520	1.520	1.600	1.520	1.540	46,000	70,560	1.5339	1.478	1.478	1.556	1.478	1.498	47,296	1.4919	-2.56%
2016-12-02	0	1.560	1.560	1.600	1.560	1.560	36,000	56,160	1.5600	1.517	1.517	1.556	1.517	1.517	37,014	1.5173	-2.50%
2016-12-01	0	1.600	1.560	1.600	-	-	0	0	-	1.556	1.517	1.556	-	-	0	-	0.00%
2016-11-30	0	1.600	1.560	1.600	1.600	1.600	36,000	57,600	1.6000	1.556	1.517	1.556	1.556	1.556	37,014	1.5562	0.00%
2016-11-29	0	1.600	1.560	1.620	-	-	0	0	-	1.556	1.517	1.576	-	-	0	-	0.00%
2016-11-28	0	1.600	1.570	1.620	1.600	1.600	19,325	30,814	1.5945	1.556	1.527	1.576	1.556	1.556	19,869	1.5508	-0.62%
2016-11-25	0	1.610	1.540	1.620	1.540	1.620	70,000	109,120	1.5589	1.566	1.498	1.576	1.498	1.576	71,972	1.5161	0.62%
2016-11-24	0	1.600	1.560	1.620	-	-	0	0	-	1.556	1.517	1.576	-	-	0	-	0.00%
2016-11-23	0	1.600	1.540	1.620	-	-	0	0	-	1.556	1.498	1.576	-	-	0	-	0.00%
2016-11-22	0	1.600	1.580	1.620	1.550	1.600	77,000	122,290	1.5882	1.556	1.537	1.576	1.508	1.556	79,169	1.5447	1.91%
2016-11-21	0	1.570	1.570	1.590	1.550	1.560	116,000	180,560	1.5566	1.527	1.527	1.546	1.508	1.517	119,268	1.5139	0.00%
2016-11-18	0	1.570	1.570	1.620	1.570	1.570	24,000	37,680	1.5700	1.527	1.527	1.576	1.527	1.527	24,676	1.5270	-1.26%
2016-11-17	0	1.590	1.590	1.620	1.550	1.580	56,000	86,980	1.5532	1.546	1.546	1.576	1.508	1.537	57,577	1.5107	-0.62%
2016-11-16	0	1.600	1.580	1.620	1.590	1.600	116,000	185,320	1.5976	1.556	1.537	1.576	1.546	1.556	119,268	1.5538	3.90%
2016-11-15	0	1.540	1.580	1.590	1.540	1.700	180,000	281,860	1.5659	1.498	1.537	1.546	1.498	1.653	185,070	1.5230	-3.75%
2016-11-14	0	1.600	1.600	1.670	1.570	1.600	90,000	142,480	1.5831	1.556	1.556	1.624	1.527	1.556	92,535	1.5397	-3.03%
2016-11-11	0	1.650	1.630	1.680	1.630	1.710	606,000	1,007,780	1.6630	1.605	1.585	1.634	1.585	1.663	623,070	1.6174	2.48%
2016-11-10	0	1.610	1.580	1.620	1.510	1.630	1,126,000	1,782,380	1.5829	1.566	1.537	1.576	1.469	1.585	1,157,718	1.5396	8.05%
2016-11-09	0	1.490	1.450	1.490	1.450	1.500	240,000	356,060	1.4836	1.449	1.410	1.449	1.410	1.459	246,761	1.4429	-2.61%
2016-11-08	0	1.530	1.530	1.550	1.390	1.600	752,000	1,144,600	1.5221	1.488	1.488	1.508	1.352	1.556	773,183	1.4804	11.68%
2016-11-07	0	1.370	1.350	1.380	1.330	1.370	68,000	91,960	1.3524	1.332	1.313	1.342	1.294	1.332	69,915	1.3153	-0.72%
2016-11-04	0	1.380	1.330	1.390	-	-	0	0	-	1.342	1.294	1.352	-	-	0	-	0.00%
2016-11-03	0	1.380	1.340	1.390	-	-	0	0	-	1.342	1.303	1.352	-	-	0	-	0.00%
2016-11-02	0	1.380	1.380	1.440	1.340	1.340	32,000	42,880	1.3400	1.342	1.342	1.401	1.303	1.303	32,901	1.3033	0.73%
2016-11-01	0	1.370	1.370	1.390	1.370	1.370	36,000	49,320	1.3700	1.332	1.332	1.352	1.332	1.332	37,014	1.3325	-2.14%
2016-10-31	0	1.400	1.400	1.440	1.360	1.360	50,000	68,000	1.3600	1.362	1.362	1.401	1.323	1.323	51,408	1.3227	-1.41%
2016-10-28	0	1.420	1.330	1.450	-	-	0	0	-	1.381	1.294	1.410	-	-	0	-	0.00%
2016-10-27	0	1.420	1.360	1.420	1.390	1.430	66,000	93,080	1.4103	1.381	1.323	1.381	1.352	1.391	67,859	1.3717	3.65%
2016-10-26	0	1.370	1.320	1.380	1.360	1.370	76,000	103,600	1.3632	1.332	1.284	1.342	1.323	1.332	78,141	1.3258	0.74%
2016-10-25	0	1.360	1.330	1.370	1.350	1.370	76,000	102,980	1.3550	1.323	1.294	1.332	1.313	1.332	78,141	1.3179	0.74%
2016-10-24	0	1.350	1.330	1.400	1.350	1.350	4,000	5,400	1.3500	1.313	1.294	1.362	1.313	1.313	4,113	1.3130	0.75%
2016-10-20	0	1.340	1.330	1.360	1.330	1.340	70,000	93,700	1.3386	1.303	1.294	1.323	1.294	1.303	71,972	1.3019	0.75%
2016-10-19	0	1.330	1.330	1.400	1.320	1.340	246,000	327,460	1.3311	1.294	1.294	1.362	1.284	1.303	252,930	1.2947	-0.75%
2016-10-18	0	1.340	1.340	1.390	-	-	0	0	-	1.303	1.303	1.352	-	-	0	-	0.00%
2016-10-17	0	1.340	1.340	1.380	1.340	1.340	22,000	29,480	1.3400	1.303	1.303	1.342	1.303	1.303	22,620	1.3033	-0.74%
2016-10-14	0	1.350	1.340	1.400	1.320	1.350	110,000	146,960	1.3360	1.313	1.303	1.362	1.284	1.313	113,099	1.2994	1.50%
2016-10-13	0	1.330	1.320	1.360	1.330	1.330	100,000	133,000	1.3300	1.294	1.284	1.323	1.294	1.294	102,817	1.2936	-1.48%
2016-10-12	0	1.350	1.340	1.380	1.340	1.350	256,000	345,340	1.3490	1.313	1.303	1.342	1.303	1.313	263,211	1.3120	-0.74%
2016-10-11	0	1.360	1.360	1.380	1.350	1.390	232,000	316,740	1.3653	1.323	1.323	1.342	1.313	1.352	238,535	1.3279	-2.16%
2016-10-07	0	1.390	1.360	1.480	1.350	1.390	132,000	178,780	1.3544	1.352	1.323	1.439	1.313	1.352	135,718	1.3173	1.46%
2016-10-06	0	1.370	1.360	1.390	-	-	0	0	-	1.332	1.323	1.352	-	-	0	-	0.00%
2016-10-05	0	1.370	1.360	1.390	1.360	1.370	920,000	1,260,340	1.3699	1.332	1.323	1.352	1.323	1.332	945,915	1.3324	-1.44%
2016-10-04	0	1.390	1.360	1.390	1.390	1.400	114,000	159,460	1.3988	1.352	1.323	1.352	1.352	1.362	117,211	1.3604	2.21%
2016-10-03	0	1.360	1.360	1.390	1.350	1.350	14,000	18,900	1.3500	1.323	1.323	1.352	1.313	1.313	14,394	1.3130	-1.45%
2016-09-30	0	1.380	1.360	1.390	-	-	0	0	-	1.342	1.323	1.352	-	-	0	-	0.00%
2016-09-29	0	1.380	1.370	1.390	1.340	1.380	46,000	62,140	1.3509	1.342	1.332	1.352	1.303	1.342	47,296	1.3139	-0.72%
2016-09-28	0	1.390	1.360	1.390	1.340	1.390	130,000	175,500	1.3500	1.352	1.323	1.352	1.303	1.352	133,662	1.3130	0.00%
2016-09-27	0	1.390	1.390	1.400	1.360	1.380	158,254	216,377	1.3673	1.352	1.352	1.362	1.323	1.342	162,712	1.3298	0.00%
2016-09-26	0	1.390	1.390	1.440	1.390	1.470	130,000	182,740	1.4057	1.352	1.352	1.401	1.352	1.430	133,662	1.3672	-5.44%
2016-09-23	0	1.470	1.450	1.480	1.430	1.470	142,000	208,500	1.4683	1.430	1.410	1.439	1.391	1.430	146,000	1.4281	0.00%
2016-09-22	0	1.470	1.460	1.480	1.450	1.490	298,000	438,020	1.4699	1.430	1.420	1.439	1.410	1.449	306,394	1.4296	1.38%
2016-09-21	0	1.450	1.410	1.460	1.350	1.450	790,000	1,101,900	1.3948	1.410	1.371	1.420	1.313	1.410	812,254	1.3566	4.32%
2016-09-20	0	1.390	1.370	1.400	1.340	1.390	144,000	197,040	1.3683	1.352	1.332	1.362	1.303	1.352	148,056	1.3308	-1.42%
2016-09-19	0	1.410	1.400	1.410	1.250	1.410	2,266,000	2,976,380	1.3135	1.371	1.362	1.371	1.216	1.371	2,329,831	1.2775	13.71%
2016-09-15	0	1.240	1.220	1.290	1.230	1.240	146,000	180,240	1.2345	1.206	1.187	1.255	1.196	1.206	150,113	1.2007	-1.59%
2016-09-14	0	1.260	1.230	1.280	1.220	1.260	140,000	175,540	1.2539	1.225	1.196	1.245	1.187	1.225	143,944	1.2195	3.28%
2016-09-13	0	1.220	1.200	1.280	1.220	1.240	18,000	22,080	1.2267	1.187	1.167	1.245	1.187	1.206	18,507	1.1931	-0.81%
2016-09-12	0	1.230	1.220	1.270	1.200	1.230	126,000	152,440	1.2098	1.196	1.187	1.235	1.167	1.196	129,549	1.1767	-4.65%
2016-09-09	0	1.290	1.270	1.300	1.290	1.290	20,000	25,800	1.2900	1.255	1.235	1.264	1.255	1.255	20,563	1.2547	-0.77%
2016-09-08	0	1.300	1.250	1.320	-	-	0	0	-	1.264	1.216	1.284	-	-	0	-	0.00%
2016-09-07	0	1.300	1.260	1.300	1.260	1.300	32,000	41,120	1.2850	1.264	1.225	1.264	1.225	1.264	32,901	1.2498	3.17%
2016-09-06	0	1.260	1.260	1.300	1.210	1.260	96,000	119,180	1.2415	1.225	1.225	1.264	1.177	1.225	98,704	1.2074	0.80%
2016-09-05	0	1.250	1.240	1.320	1.240	1.250	370,000	459,600	1.2422	1.216	1.206	1.284	1.206	1.216	380,423	1.2081	-0.79%
2016-09-02	0	1.260	1.230	1.270	1.260	1.270	42,000	53,100	1.2643	1.225	1.196	1.235	1.225	1.235	43,183	1.2296	0.80%
2016-09-01	0	1.250	1.230	1.290	1.240	1.250	32,000	39,980	1.2494	1.216	1.196	1.255	1.206	1.216	32,901	1.2151	0.81%
2016-08-31	0	1.240	1.210	1.260	1.210	1.240	24,000	29,420	1.2258	1.206	1.177	1.225	1.177	1.206	24,676	1.1922	-0.80%
2016-08-30	0	1.250	1.210	1.260	1.230	1.250	26,000	32,280	1.2415	1.216	1.177	1.225	1.196	1.216	26,732	1.2075	0.81%
2016-08-29	0	1.240	1.200	1.310	-	-	0	0	-	1.206	1.167	1.274	-	-	0	-	0.00%
2016-08-26	0	1.240	1.210	1.330	-	-	0	0	-	1.206	1.177	1.294	-	-	0	-	0.00%
2016-08-25	0	1.240	1.210	1.270	1.240	1.240	70,000	86,800	1.2400	1.206	1.177	1.235	1.206	1.206	71,972	1.2060	0.00%
2016-08-24	0	1.240	1.220	1.250	1.210	1.240	110,000	134,300	1.2209	1.206	1.187	1.216	1.177	1.206	113,099	1.1875	0.81%
2016-08-23	0	1.230	1.210	1.240	-	-	0	0	-	1.196	1.177	1.206	-	-	0	-	0.00%
2016-08-22	0	1.230	1.210	1.230	1.230	1.240	56,000	69,200	1.2357	1.196	1.177	1.196	1.196	1.206	57,577	1.2019	-0.81%
2016-08-19	0	1.240	1.240	1.300	1.240	1.240	2,000	2,480	1.2400	1.206	1.206	1.264	1.206	1.206	2,056	1.2060	0.00%
2016-08-18	0	1.240	1.240	1.260	1.230	1.240	522,000	647,260	1.2400	1.206	1.206	1.225	1.196	1.206	536,704	1.2060	0.00%
2016-08-17	0	1.240	1.190	1.260	-	-	0	0	-	1.206	1.157	1.225	-	-	0	-	0.00%
2016-08-16	0	1.240	1.220	1.260	1.230	1.240	28,000	34,580	1.2350	1.206	1.187	1.225	1.196	1.206	28,789	1.2012	2.48%
2016-08-15	0	1.210	1.210	1.240	1.210	1.210	5,000	6,010	1.2020	1.177	1.177	1.206	1.177	1.177	5,141	1.1691	1.68%
2016-08-12	0	1.190	1.190	1.280	-	-	0	0	-	1.157	1.157	1.245	-	-	0	-	0.85%
2016-08-11	0	1.180	1.170	1.230	1.180	1.230	60,000	71,240	1.1873	1.148	1.138	1.196	1.148	1.196	61,690	1.1548	-2.48%
2016-08-10	0	1.210	1.180	1.280	1.210	1.280	122,000	154,740	1.2684	1.177	1.148	1.245	1.177	1.245	125,437	1.2336	-0.82%
2016-08-09	0	1.220	1.200	1.280	-	-	0	0	-	1.187	1.167	1.245	-	-	0	-	0.00%
2016-08-08	0	1.220	1.200	1.280	1.220	1.220	10,000	12,200	1.2200	1.187	1.167	1.245	1.187	1.187	10,282	1.1866	-1.61%
2016-08-05	0	1.240	1.210	1.280	-	-	0	0	-	1.206	1.177	1.245	-	-	0	-	0.00%
2016-08-04	0	1.240	1.200	1.260	1.230	1.250	60,000	74,400	1.2400	1.206	1.167	1.225	1.196	1.216	61,690	1.2060	1.64%
2016-08-03	0	1.220	1.180	1.280	-	-	0	0	-	1.187	1.148	1.245	-	-	0	-	0.00%
2016-08-01	0	1.220	1.210	1.260	1.100	1.250	72,000	87,940	1.2214	1.187	1.177	1.225	1.070	1.216	74,028	1.1879	0.00%
2016-07-29	0	1.220	1.200	1.280	-	-	0	0	-	1.187	1.167	1.245	-	-	0	-	0.00%
2016-07-28	0	1.220	1.200	1.250	-	-	0	0	-	1.187	1.167	1.216	-	-	0	-	0.00%
2016-07-27	0	1.220	1.220	1.240	1.220	1.220	4,000	4,880	1.2200	1.187	1.187	1.206	1.187	1.187	4,113	1.1866	0.00%
2016-07-26	0	1.220	1.220	1.240	1.180	1.250	146,000	176,880	1.2115	1.187	1.187	1.206	1.148	1.216	150,113	1.1783	0.00%
2016-07-25	0	1.220	1.190	1.220	1.220	1.220	20,000	24,400	1.2200	1.187	1.157	1.187	1.187	1.187	20,563	1.1866	0.00%
2016-07-22	0	1.220	1.200	1.220	1.200	1.240	82,000	100,300	1.2232	1.187	1.167	1.187	1.167	1.206	84,310	1.1897	-1.61%
2016-07-21	0	1.240	1.210	1.290	1.240	1.250	118,000	146,700	1.2432	1.206	1.177	1.255	1.206	1.216	121,324	1.2092	-0.80%
2016-07-20	0	1.250	1.200	1.250	1.250	1.250	40,000	50,000	1.2500	1.216	1.167	1.216	1.216	1.216	41,127	1.2158	2.46%
2016-07-19	0	1.220	1.180	1.220	1.220	1.220	10,000	12,200	1.2200	1.187	1.148	1.187	1.187	1.187	10,282	1.1866	0.00%
2016-07-18	0	1.220	1.190	1.260	1.210	1.220	46,000	56,020	1.2178	1.187	1.157	1.225	1.177	1.187	47,296	1.1845	0.83%
2016-07-15	0	1.210	1.180	1.230	1.160	1.210	174,000	206,580	1.1872	1.177	1.148	1.196	1.128	1.177	178,901	1.1547	3.42%
2016-07-14	0	1.170	1.170	1.210	1.170	1.180	52,000	61,000	1.1731	1.138	1.138	1.177	1.138	1.148	53,465	1.1409	-4.10%
2016-07-13	0	1.220	1.180	1.220	-	-	0	0	-	1.187	1.148	1.187	-	-	0	-	0.00%
2016-07-12	0	1.220	1.200	1.220	-	-	0	0	-	1.187	1.167	1.187	-	-	0	-	0.00%
2016-07-11	0	1.220	1.200	1.240	1.210	1.220	80,000	98,200	1.2275	1.187	1.167	1.206	1.177	1.187	82,254	1.1939	0.83%
2016-07-08	0	1.210	1.190	1.210	1.170	1.210	110,000	130,740	1.1885	1.177	1.157	1.177	1.138	1.177	113,099	1.1560	-1.63%
2016-07-07	0	1.230	1.220	1.240	1.220	1.230	84,000	102,880	1.2248	1.196	1.187	1.206	1.187	1.196	86,366	1.1912	0.82%
2016-07-06	0	1.220	1.190	1.220	1.220	1.220	30,000	36,600	1.2200	1.187	1.157	1.187	1.187	1.187	30,845	1.1866	0.00%
2016-07-05	0	1.220	1.200	1.220	1.220	1.220	48,000	58,560	1.2200	1.187	1.167	1.187	1.187	1.187	49,352	1.1866	0.00%
2016-07-04	0	1.220	1.210	1.230	1.220	1.240	46,000	56,760	1.2339	1.187	1.177	1.196	1.187	1.206	47,296	1.2001	0.83%
2016-06-30	0	1.210	1.200	1.210	1.210	1.250	64,000	77,720	1.2144	1.177	1.167	1.177	1.177	1.216	65,803	1.1811	0.00%
2016-06-29	0	1.210	1.160	1.220	-	-	0	0	-	1.177	1.128	1.187	-	-	0	-	0.00%
2016-06-28	0	1.210	1.160	1.210	1.230	1.230	80,000	98,400	1.2300	1.177	1.128	1.177	1.196	1.196	82,254	1.1963	-1.63%
2016-06-27	0	1.230	1.200	1.230	1.190	1.240	44,000	53,460	1.2150	1.196	1.167	1.196	1.157	1.206	45,239	1.1817	4.24%
2016-06-24	0	1.180	1.180	1.200	1.140	1.240	814,000	966,780	1.1877	1.148	1.148	1.167	1.109	1.206	836,930	1.1552	-8.53%
2016-06-23	0	1.290	1.260	1.290	1.290	1.320	32,000	41,340	1.2919	1.255	1.225	1.255	1.255	1.284	32,901	1.2565	0.00%
2016-06-22	0	1.290	1.280	1.300	-	-	0	0	-	1.255	1.245	1.264	-	-	0	-	0.00%
2016-06-21	0	1.290	1.290	1.320	-	-	0	0	-	1.255	1.255	1.284	-	-	0	-	0.00%
2016-06-20	0	1.290	1.260	1.320	1.290	1.330	162,000	212,200	1.3099	1.255	1.225	1.284	1.255	1.294	166,563	1.2740	-1.53%
2016-06-17	0	1.310	1.310	1.340	1.310	1.330	8,000	10,600	1.3250	1.274	1.274	1.303	1.274	1.294	8,225	1.2887	0.00%
2016-06-16	0	1.310	1.310	1.380	1.310	1.370	202,000	264,740	1.3106	1.274	1.274	1.342	1.274	1.332	207,690	1.2747	-0.76%
2016-06-15	0	1.320	1.320	1.330	1.310	1.320	30,000	39,620	1.3207	1.284	1.284	1.294	1.274	1.284	30,845	1.2845	0.00%
2016-06-14	0	1.320	1.320	1.330	1.310	1.320	42,000	55,420	1.3195	1.284	1.284	1.294	1.274	1.284	43,183	1.2834	-0.75%
2016-06-13	0	1.330	1.320	1.330	1.330	1.390	98,000	132,060	1.3476	1.294	1.284	1.294	1.294	1.352	100,761	1.3106	-2.92%
2016-06-10	0	1.370	1.340	1.380	1.340	1.370	22,000	29,820	1.3555	1.332	1.303	1.342	1.303	1.332	22,620	1.3183	1.48%
2016-06-08	0	1.350	1.350	1.380	1.350	1.360	26,000	35,280	1.3569	1.313	1.313	1.342	1.313	1.323	26,732	1.3197	-1.46%
2016-06-07	0	1.370	1.350	1.380	-	-	0	0	-	1.332	1.313	1.342	-	-	0	-	0.00%
2016-06-06	0	1.370	1.310	1.370	-	-	0	0	-	1.332	1.274	1.332	-	-	0	-	-0.72%
2016-06-03	0	1.380	1.330	1.380	-	-	0	0	-	1.342	1.294	1.342	-	-	0	-	0.00%
2016-06-02	0	1.380	1.330	1.380	-	-	0	0	-	1.342	1.294	1.342	-	-	0	-	0.00%
2016-06-01	0	1.380	1.330	1.380	-	-	0	0	-	1.342	1.294	1.342	-	-	0	-	0.00%
2016-05-31	0	1.380	1.340	1.380	1.350	1.380	62,000	83,940	1.3539	1.342	1.303	1.342	1.313	1.342	63,746	1.3168	3.76%
2016-05-30	0	1.330	1.330	1.350	1.330	1.350	26,000	35,060	1.3485	1.294	1.294	1.313	1.294	1.313	26,732	1.3115	-1.48%
2016-05-27	0	1.350	1.330	1.350	1.320	1.350	12,000	15,960	1.3300	1.313	1.294	1.313	1.284	1.313	12,338	1.2936	0.00%
2016-05-26	0	1.350	1.330	1.350	1.320	1.350	18,000	24,240	1.3467	1.313	1.294	1.313	1.284	1.313	18,507	1.3098	0.75%
2016-05-25	0	1.340	1.320	1.350	1.310	1.350	160,000	211,060	1.3191	1.303	1.284	1.313	1.274	1.313	164,507	1.2830	2.29%
2016-05-24	0	1.310	1.310	1.330	1.310	1.330	208,000	272,680	1.3110	1.274	1.274	1.294	1.274	1.294	213,859	1.2750	-2.96%
2016-05-23	0	1.350	1.330	1.350	1.320	1.350	66,000	88,840	1.3461	1.313	1.294	1.313	1.284	1.313	67,859	1.3092	2.27%
2016-05-20	0	1.320	1.320	1.340	1.320	1.330	16,000	21,220	1.3263	1.284	1.284	1.303	1.284	1.294	16,451	1.2899	-1.49%
2016-05-19	0	1.340	1.310	1.340	-	-	0	0	-	1.303	1.274	1.303	-	-	0	-	0.00%
2016-05-18	0	1.340	1.310	1.340	1.310	1.340	72,000	94,780	1.3164	1.303	1.274	1.303	1.274	1.303	74,028	1.2803	2.29%
2016-05-17	0	1.310	1.310	1.330	1.250	1.330	546,000	700,240	1.2825	1.274	1.274	1.294	1.216	1.294	561,380	1.2474	-1.50%
2016-05-16	0	1.330	1.310	1.340	1.310	1.330	248,000	326,680	1.3173	1.294	1.274	1.303	1.274	1.294	254,986	1.2812	1.53%
2016-05-13	0	1.310	1.280	1.310	1.280	1.310	34,000	43,620	1.2829	1.274	1.245	1.274	1.245	1.274	34,958	1.2478	-0.76%
2016-05-12	0	1.320	1.280	1.330	1.280	1.330	362,000	466,460	1.2886	1.284	1.245	1.294	1.245	1.294	372,197	1.2533	0.76%
2016-05-11	0	1.310	1.300	1.310	1.270	1.310	254,000	328,120	1.2918	1.274	1.264	1.274	1.235	1.274	261,155	1.2564	0.00%
2016-05-10	0	1.310	1.290	1.340	1.290	1.320	380,000	497,780	1.3099	1.274	1.255	1.303	1.255	1.284	390,704	1.2741	-0.76%
2016-05-09	0	1.320	1.310	1.340	1.310	1.320	332,000	435,800	1.3127	1.284	1.274	1.303	1.274	1.284	341,352	1.2767	0.76%
2016-05-06	0	1.310	1.310	1.330	1.290	1.330	478,000	623,620	1.3046	1.274	1.274	1.294	1.255	1.294	491,465	1.2689	-3.68%
2016-05-05	0	1.360	1.360	1.390	1.360	1.360	16,000	21,760	1.3600	1.323	1.323	1.352	1.323	1.323	16,451	1.3227	-0.73%
2016-05-04	0	1.370	1.370	1.390	1.370	1.390	40,000	55,380	1.3845	1.332	1.332	1.352	1.332	1.352	41,127	1.3466	-0.72%
2016-05-03	0	1.380	1.380	1.400	1.380	1.420	162,000	227,380	1.4036	1.342	1.342	1.362	1.342	1.381	166,563	1.3651	-0.72%
2016-04-29	0	1.390	1.390	1.400	1.390	1.420	210,000	295,020	1.4049	1.352	1.352	1.362	1.352	1.381	215,915	1.3664	-2.11%
2016-04-28	0	1.420	1.400	1.420	1.390	1.430	368,000	520,240	1.4137	1.381	1.362	1.381	1.352	1.391	378,366	1.3750	1.43%
2016-04-27	0	1.400	1.380	1.410	1.370	1.420	340,000	471,640	1.3872	1.362	1.342	1.371	1.332	1.381	349,577	1.3492	0.00%
2016-04-26	0	1.400	1.380	1.400	-	-	0	0	-	1.362	1.342	1.362	-	-	0	-	0.00%
2016-04-25	0	1.400	1.390	1.430	1.390	1.430	64,000	90,560	1.4150	1.362	1.352	1.391	1.352	1.391	65,803	1.3762	1.45%
2016-04-22	0	1.380	1.380	1.400	1.370	1.400	152,000	211,260	1.3899	1.342	1.342	1.362	1.332	1.362	156,282	1.3518	-0.72%
2016-04-21	0	1.390	1.390	1.400	1.380	1.400	60,000	83,780	1.3963	1.352	1.352	1.362	1.342	1.362	61,690	1.3581	0.00%
2016-04-20	0	1.390	1.390	1.400	1.330	1.380	132,000	180,420	1.3668	1.352	1.352	1.362	1.294	1.342	135,718	1.3294	0.00%
2016-04-19	0	1.390	1.380	1.400	1.380	1.420	22,000	30,800	1.4000	1.352	1.342	1.362	1.342	1.381	22,620	1.3616	0.00%
2016-04-18	0	1.390	1.390	1.420	-	-	0	0	-	1.352	1.352	1.381	-	-	0	-	0.72%
2016-04-15	0	1.380	1.380	1.400	1.370	1.410	202,000	280,200	1.3871	1.342	1.342	1.362	1.332	1.371	207,690	1.3491	-0.72%
2016-04-14	0	1.390	1.390	1.400	1.370	1.430	198,000	275,960	1.3937	1.352	1.352	1.362	1.332	1.391	203,577	1.3556	0.72%
2016-04-13	0	1.380	1.390	1.420	1.370	1.450	72,000	100,780	1.3997	1.342	1.352	1.381	1.332	1.410	74,028	1.3614	-2.13%
2016-04-12	0	1.410	1.400	1.420	1.350	1.420	328,000	455,020	1.3873	1.371	1.362	1.381	1.313	1.381	337,239	1.3492	-2.76%
2016-04-11	0	1.450	1.420	1.450	1.450	1.560	52,000	76,460	1.4704	1.410	1.381	1.410	1.410	1.517	53,465	1.4301	0.69%
2016-04-08	0	1.440	1.420	1.440	1.410	1.440	46,000	65,400	1.4217	1.401	1.381	1.401	1.371	1.401	47,296	1.3828	2.13%
2016-04-07	0	1.410	1.410	1.440	1.410	1.470	94,000	134,600	1.4319	1.371	1.371	1.401	1.371	1.430	96,648	1.3927	-4.08%
2016-04-06	0	1.470	1.450	1.480	1.380	1.470	276,000	394,340	1.4288	1.430	1.410	1.439	1.342	1.430	283,775	1.3896	5.00%
2016-04-05	0	1.400	1.380	1.400	1.380	1.410	176,000	245,860	1.3969	1.362	1.342	1.362	1.342	1.371	180,958	1.3587	0.72%
2016-04-01	0	1.390	1.390	1.430	1.390	1.430	10,000	14,100	1.4100	1.352	1.352	1.391	1.352	1.391	10,282	1.3714	-0.71%
2016-03-31	0	1.400	1.400	1.420	1.400	1.460	90,000	127,540	1.4171	1.362	1.362	1.381	1.362	1.420	92,535	1.3783	0.00%
2016-03-30	0	1.400	1.420	1.440	1.360	1.440	240,000	337,940	1.4081	1.362	1.381	1.401	1.323	1.401	246,761	1.3695	-0.71%
2016-03-29	0	1.410	1.390	1.410	1.390	1.410	38,000	53,120	1.3979	1.371	1.352	1.371	1.352	1.371	39,070	1.3596	0.71%
2016-03-24	0	1.400	1.400	1.460	1.400	1.440	20,000	28,720	1.4360	1.362	1.362	1.420	1.362	1.401	20,563	1.3967	-1.41%
2016-03-23	0	1.420	1.410	1.470	1.340	1.420	114,000	158,120	1.3870	1.381	1.371	1.430	1.303	1.381	117,211	1.3490	-4.05%
2016-03-22	0	1.480	1.480	1.520	1.480	1.510	50,000	75,180	1.5036	1.439	1.439	1.478	1.439	1.469	51,408	1.4624	0.00%
2016-03-21	0	1.480	1.470	1.480	1.480	1.490	16,000	23,760	1.4850	1.439	1.430	1.439	1.439	1.449	16,451	1.4443	1.37%
2016-03-18	0	1.460	1.440	1.500	-	-	0	0	-	1.420	1.401	1.459	-	-	0	-	0.00%
2016-03-17	0	1.460	1.440	1.460	1.460	1.470	4,000	5,860	1.4650	1.420	1.401	1.420	1.420	1.430	4,113	1.4249	2.10%
2016-03-16	0	1.430	1.420	1.460	1.430	1.500	60,000	86,440	1.4407	1.391	1.381	1.420	1.391	1.459	61,690	1.4012	-2.05%
2016-03-15	0	1.460	1.440	1.460	1.440	1.460	140,000	202,280	1.4449	1.420	1.401	1.420	1.401	1.420	143,944	1.4053	-2.67%
2016-03-14	0	1.500	1.440	1.510	-	-	0	0	-	1.459	1.401	1.469	-	-	0	-	0.00%
2016-03-11	0	1.500	1.440	1.500	-	-	0	0	-	1.459	1.401	1.459	-	-	0	-	0.00%
2016-03-10	0	1.500	1.440	1.500	-	-	0	0	-	1.459	1.401	1.459	-	-	0	-	0.00%
2016-03-09	0	1.500	1.430	1.500	-	-	0	0	-	1.459	1.391	1.459	-	-	0	-	0.00%
2016-03-08	0	1.500	1.440	1.500	1.450	1.510	222,000	330,600	1.4892	1.459	1.401	1.459	1.410	1.469	228,254	1.4484	4.90%
2016-03-07	0	1.430	1.380	1.430	1.430	1.430	8,000	11,440	1.4300	1.391	1.342	1.391	1.391	1.391	8,225	1.3908	2.14%
2016-03-04	0	1.400	1.390	1.400	1.390	1.400	138,000	192,880	1.3977	1.362	1.352	1.362	1.352	1.362	141,887	1.3594	0.72%
2016-03-03	0	1.390	1.390	1.400	1.390	1.400	14,000	19,560	1.3971	1.352	1.352	1.362	1.352	1.362	14,394	1.3589	0.72%
2016-03-02	0	1.380	1.380	1.390	1.370	1.390	254,000	351,920	1.3855	1.342	1.342	1.352	1.332	1.352	261,155	1.3476	0.00%
2016-03-01	0	1.380	1.370	1.400	1.380	1.390	56,000	77,740	1.3882	1.342	1.332	1.362	1.342	1.352	57,577	1.3502	-1.43%
2016-02-29	0	1.400	1.370	1.400	-	-	0	0	-	1.362	1.332	1.362	-	-	0	-	0.00%
2016-02-26	0	1.400	1.380	1.400	1.380	1.420	62,000	86,460	1.3945	1.362	1.342	1.362	1.342	1.381	63,746	1.3563	3.70%
2016-02-25	0	1.350	1.320	1.360	1.310	1.400	348,000	470,000	1.3506	1.313	1.284	1.323	1.274	1.362	357,803	1.3136	-5.59%
2016-02-24	0	1.430	1.400	1.430	1.400	1.430	28,000	39,420	1.4079	1.391	1.362	1.391	1.362	1.391	28,789	1.3693	2.14%
2016-02-23	0	1.400	1.400	1.430	1.400	1.420	60,000	85,040	1.4173	1.362	1.362	1.391	1.362	1.381	61,690	1.3785	1.45%
2016-02-22	0	1.380	1.380	1.410	1.350	1.350	4,000	5,400	1.3500	1.342	1.342	1.371	1.313	1.313	4,113	1.3130	-1.43%
2016-02-19	0	1.400	1.360	1.400	-	-	0	0	-	1.362	1.323	1.362	-	-	0	-	-0.71%
2016-02-18	0	1.410	1.390	1.400	1.360	1.450	464,000	659,060	1.4204	1.371	1.352	1.362	1.323	1.410	477,070	1.3815	6.02%
2016-02-17	0	1.330	1.320	1.330	1.300	1.340	82,000	108,660	1.3251	1.294	1.284	1.294	1.264	1.303	84,310	1.2888	3.91%
2016-02-16	0	1.280	1.280	1.340	-	-	0	0	-	1.245	1.245	1.303	-	-	0	-	0.00%
2016-02-15	0	1.280	1.280	1.350	1.280	1.290	48,000	61,540	1.2821	1.245	1.245	1.313	1.245	1.255	49,352	1.2470	-0.78%
2016-02-12	0	1.290	1.280	1.350	-	-	0	0	-	1.255	1.245	1.313	-	-	0	-	0.00%
2016-02-11	0	1.290	1.240	1.300	-	-	0	0	-	1.255	1.206	1.264	-	-	0	-	0.00%
2016-02-05	0	1.290	1.240	1.290	-	-	0	0	-	1.255	1.206	1.255	-	-	0	-	0.00%
2016-02-04	0	1.290	1.270	1.300	1.290	1.290	26,000	33,540	1.2900	1.255	1.235	1.264	1.255	1.255	26,732	1.2547	1.57%
2016-02-03	0	1.270	1.250	1.290	1.270	1.270	20,000	25,400	1.2700	1.235	1.216	1.255	1.235	1.235	20,563	1.2352	0.79%
2016-02-02	0	1.260	1.260	1.290	-	-	0	0	-	1.225	1.225	1.255	-	-	0	-	0.80%
2016-02-01	0	1.250	1.220	1.270	1.250	1.250	12,000	15,000	1.2500	1.216	1.187	1.235	1.216	1.216	12,338	1.2158	0.00%
2016-01-29	0	1.250	1.250	1.300	1.210	1.260	200,000	246,560	1.2328	1.216	1.216	1.264	1.177	1.225	205,634	1.1990	1.63%
2016-01-28	0	1.230	1.230	1.260	1.200	1.260	208,000	254,640	1.2242	1.196	1.196	1.225	1.167	1.225	213,859	1.1907	-5.38%
2016-01-27	0	1.300	1.270	1.300	1.280	1.300	340,000	441,160	1.2975	1.264	1.235	1.264	1.245	1.264	349,577	1.2620	1.56%
2016-01-26	0	1.280	1.260	1.280	1.280	1.310	368,000	478,480	1.3002	1.245	1.225	1.245	1.245	1.274	378,366	1.2646	-2.29%
2016-01-25	0	1.310	1.250	1.310	-	-	0	0	-	1.274	1.216	1.274	-	-	0	-	0.00%
2016-01-22	0	1.310	1.260	1.310	1.230	1.310	392,000	503,160	1.2836	1.274	1.225	1.274	1.196	1.274	403,042	1.2484	6.50%
2016-01-21	0	1.230	1.220	1.240	1.230	1.260	380,000	472,480	1.2434	1.196	1.187	1.206	1.196	1.225	390,704	1.2093	-4.65%
2016-01-20	0	1.290	1.260	1.290	1.230	1.300	238,000	303,180	1.2739	1.255	1.225	1.255	1.196	1.264	244,704	1.2390	0.78%
2016-01-19	0	1.280	1.270	1.310	1.210	1.280	94,000	119,720	1.2736	1.245	1.235	1.274	1.177	1.245	96,648	1.2387	2.40%
2016-01-18	0	1.250	1.250	1.290	1.240	1.290	34,000	43,480	1.2788	1.216	1.216	1.255	1.206	1.255	34,958	1.2438	-3.10%
2016-01-15	0	1.290	1.240	1.290	1.290	1.290	20,000	25,800	1.2900	1.255	1.206	1.255	1.255	1.255	20,563	1.2547	-0.77%
2016-01-14	0	1.300	1.240	1.310	-	-	0	0	-	1.264	1.206	1.274	-	-	0	-	0.00%
2016-01-13	0	1.300	1.300	1.320	1.300	1.390	226,000	294,980	1.3052	1.264	1.264	1.284	1.264	1.352	232,366	1.2695	-0.76%
2016-01-12	0	1.310	1.300	1.360	1.260	1.310	308,000	396,900	1.2886	1.274	1.264	1.323	1.225	1.274	316,676	1.2533	3.97%
2016-01-11	0	1.260	1.230	1.340	1.230	1.280	94,000	119,160	1.2677	1.225	1.196	1.303	1.196	1.245	96,648	1.2329	-5.97%
2016-01-08	0	1.340	1.340	1.390	1.220	1.350	216,000	270,780	1.2536	1.303	1.303	1.352	1.187	1.313	222,085	1.2193	3.08%
2016-01-07	0	1.300	1.300	1.360	1.300	1.320	74,000	97,400	1.3162	1.264	1.264	1.323	1.264	1.284	76,085	1.2802	-7.14%
2016-01-06	0	1.400	1.350	1.400	-	-	0	0	-	1.362	1.313	1.362	-	-	0	-	0.00%
2016-01-05	0	1.400	1.350	1.400	1.310	1.400	290,000	397,620	1.3711	1.362	1.313	1.362	1.274	1.362	298,169	1.3335	0.00%
2016-01-04	0	1.400	1.360	1.470	1.400	1.410	74,000	103,700	1.4014	1.362	1.323	1.430	1.362	1.371	76,085	1.3630	-5.41%
2015-12-31	0	1.480	1.420	1.480	1.450	1.480	36,000	52,520	1.4589	1.439	1.381	1.439	1.410	1.439	37,014	1.4189	2.07%
2015-12-30	0	1.450	1.420	1.450	-	-	0	0	-	1.410	1.381	1.410	-	-	0	-	0.00%
2015-12-29	0	1.450	1.410	1.450	-	-	0	0	-	1.410	1.371	1.410	-	-	0	-	0.00%
2015-12-28	0	1.450	1.420	1.450	-	-	0	0	-	1.410	1.381	1.410	-	-	0	-	-0.68%
2015-12-24	0	1.460	1.410	1.460	-	-	0	0	-	1.420	1.371	1.420	-	-	0	-	0.00%
2015-12-23	0	1.460	1.420	1.470	-	-	0	0	-	1.420	1.381	1.430	-	-	0	-	0.00%
2015-12-22	0	1.460	1.410	1.460	1.460	1.460	2,000	2,920	1.4600	1.420	1.371	1.420	1.420	1.420	2,056	1.4200	1.39%
2015-12-21	0	1.440	1.390	1.440	1.420	1.440	18,000	25,640	1.4244	1.401	1.352	1.401	1.381	1.401	18,507	1.3854	2.13%
2015-12-18	0	1.410	1.410	1.440	1.400	1.450	12,200	17,330	1.4205	1.371	1.371	1.401	1.362	1.410	12,544	1.3816	0.71%
2015-12-17	0	1.400	1.380	1.460	1.400	1.470	14,000	20,140	1.4386	1.362	1.342	1.420	1.362	1.430	14,394	1.3992	-2.78%
2015-12-16	0	1.440	1.390	1.440	1.410	1.440	34,000	48,740	1.4335	1.401	1.352	1.401	1.371	1.401	34,958	1.3943	0.00%
2015-12-15	0	1.440	1.400	1.450	1.400	1.440	14,000	19,880	1.4200	1.401	1.362	1.410	1.362	1.401	14,394	1.3811	2.86%
2015-12-14	0	1.400	1.400	1.420	1.360	1.420	84,000	116,260	1.3840	1.362	1.362	1.381	1.323	1.381	86,366	1.3461	2.19%
2015-12-11	0	1.370	1.370	1.420	1.350	1.410	122,000	170,560	1.3980	1.332	1.332	1.381	1.313	1.371	125,437	1.3597	-2.14%
2015-12-10	0	1.400	1.390	1.430	1.400	1.430	366,000	516,040	1.4099	1.362	1.352	1.391	1.362	1.391	376,310	1.3713	-2.78%
2015-12-09	0	1.440	1.420	1.440	1.400	1.440	550,000	778,460	1.4154	1.401	1.381	1.401	1.362	1.401	565,493	1.3766	-2.04%
2015-12-08	0	1.470	1.470	1.480	1.410	1.480	72,000	103,400	1.4361	1.430	1.430	1.439	1.371	1.439	74,028	1.3968	-2.00%
2015-12-07	0	1.500	1.500	1.510	1.450	1.560	96,000	142,320	1.4825	1.459	1.459	1.469	1.410	1.517	98,704	1.4419	-4.46%
2015-12-04	0	1.570	1.530	1.580	1.370	1.570	958,000	1,428,980	1.4916	1.527	1.488	1.537	1.332	1.527	984,986	1.4508	11.35%
2015-12-03	0	1.410	1.360	1.500	-	-	0	0	-	1.371	1.323	1.459	-	-	0	-	0.00%
2015-12-02	0	1.410	1.400	1.450	1.390	1.420	140,000	196,260	1.4019	1.371	1.362	1.410	1.352	1.381	143,944	1.3635	-2.08%
2015-12-01	0	1.440	1.400	1.450	1.400	1.450	80,000	114,420	1.4303	1.401	1.362	1.410	1.362	1.410	82,254	1.3911	0.00%
2015-11-30	0	1.440	1.360	1.440	-	-	0	0	-	1.401	1.323	1.401	-	-	0	-	-0.69%
2015-11-27	0	1.450	1.440	1.450	1.450	1.460	14,000	20,340	1.4529	1.410	1.401	1.410	1.410	1.420	14,394	1.4131	0.69%
2015-11-26	0	1.440	1.430	1.440	1.440	1.480	24,000	34,740	1.4475	1.401	1.391	1.401	1.401	1.439	24,676	1.4078	0.00%
2015-11-25	0	1.440	1.420	1.440	1.440	1.440	42,000	60,480	1.4400	1.401	1.381	1.401	1.401	1.401	43,183	1.4005	0.00%
2015-11-24	0	1.440	1.430	1.440	1.440	1.440	30,000	43,200	1.4400	1.401	1.391	1.401	1.401	1.401	30,845	1.4005	0.70%
2015-11-23	0	1.430	1.410	1.430	1.430	1.430	10,000	14,300	1.4300	1.391	1.371	1.391	1.391	1.391	10,282	1.3908	2.14%
2015-11-20	0	1.400	1.390	1.440	1.400	1.450	100,000	142,840	1.4284	1.362	1.352	1.401	1.362	1.410	102,817	1.3893	-2.78%
2015-11-19	0	1.440	1.410	1.450	1.440	1.440	34,000	48,960	1.4400	1.401	1.371	1.410	1.401	1.401	34,958	1.4005	3.60%
2015-11-18	0	1.390	1.390	1.430	-	-	0	0	-	1.352	1.352	1.391	-	-	0	-	0.00%
2015-11-17	0	1.390	1.390	1.460	1.390	1.450	336,000	478,420	1.4239	1.352	1.352	1.420	1.352	1.410	345,465	1.3849	-4.14%
2015-11-16	0	1.450	1.450	1.510	1.450	1.510	116,000	170,400	1.4690	1.410	1.410	1.469	1.410	1.469	119,268	1.4287	-3.97%
2015-11-13	0	1.510	1.510	1.520	1.500	1.530	115,000	173,130	1.5055	1.469	1.469	1.478	1.459	1.488	118,239	1.4642	-0.66%
2015-11-12	0	1.520	1.510	1.530	1.470	1.550	118,000	180,240	1.5275	1.478	1.469	1.488	1.430	1.508	121,324	1.4856	1.33%
2015-11-11	0	1.500	1.460	1.550	1.500	1.530	80,000	121,480	1.5185	1.459	1.420	1.508	1.459	1.488	82,254	1.4769	-1.96%
2015-11-10	0	1.530	1.520	1.540	1.450	1.570	276,000	413,380	1.4978	1.488	1.478	1.498	1.410	1.527	283,775	1.4567	2.68%
2015-11-09	0	1.490	1.490	1.510	1.490	1.540	466,000	703,440	1.5095	1.449	1.449	1.469	1.449	1.498	479,127	1.4682	-3.87%
2015-11-06	0	1.550	1.540	1.580	1.530	1.580	408,000	632,320	1.5498	1.508	1.498	1.537	1.488	1.537	419,493	1.5073	-0.64%
2015-11-05	0	1.560	1.550	1.560	1.440	1.630	474,800	728,008	1.5333	1.517	1.508	1.517	1.401	1.585	488,175	1.4913	9.09%
2015-11-04	0	1.430	1.430	1.450	1.380	1.480	510,000	734,660	1.4405	1.391	1.391	1.410	1.342	1.439	524,366	1.4010	2.88%
2015-11-03	0	1.390	1.380	1.400	1.350	1.400	118,000	163,800	1.3881	1.352	1.342	1.362	1.313	1.362	121,324	1.3501	-0.71%
2015-11-02	0	1.400	1.390	1.400	1.390	1.400	50,000	69,960	1.3992	1.362	1.352	1.362	1.352	1.362	51,408	1.3609	0.00%
2015-10-30	0	1.400	1.400	1.430	1.310	1.410	162,000	225,340	1.3910	1.362	1.362	1.391	1.274	1.371	166,563	1.3529	0.00%
2015-10-29	0	1.400	1.400	1.430	1.390	1.400	78,000	108,840	1.3954	1.362	1.362	1.391	1.352	1.362	80,197	1.3572	0.00%
2015-10-28	0	1.400	1.400	1.420	1.400	1.420	308,000	432,720	1.4049	1.362	1.362	1.381	1.362	1.381	316,676	1.3664	0.00%
2015-10-27	0	1.400	1.400	1.420	1.390	1.410	136,000	190,440	1.4003	1.362	1.362	1.381	1.352	1.371	139,831	1.3619	-0.71%
2015-10-26	0	1.410	1.400	1.410	1.400	1.440	166,000	235,400	1.4181	1.371	1.362	1.371	1.362	1.401	170,676	1.3792	-0.70%
2015-10-23	0	1.420	1.410	1.450	1.400	1.420	130,000	183,740	1.4134	1.381	1.371	1.410	1.362	1.381	133,662	1.3747	1.43%
2015-10-22	0	1.400	1.400	1.430	1.400	1.430	92,000	129,800	1.4109	1.362	1.362	1.391	1.362	1.391	94,592	1.3722	-2.10%
2015-10-20	0	1.430	1.410	1.430	1.410	1.430	52,000	73,740	1.4181	1.391	1.371	1.391	1.371	1.391	53,465	1.3792	-1.38%
2015-10-19	0	1.450	1.440	1.450	1.420	1.450	50,000	71,440	1.4288	1.410	1.401	1.410	1.381	1.410	51,408	1.3897	0.00%
2015-10-16	0	1.450	1.410	1.460	1.400	1.450	86,000	122,720	1.4270	1.410	1.371	1.420	1.362	1.410	88,423	1.3879	3.57%
2015-10-15	0	1.400	1.400	1.420	1.400	1.470	84,000	118,840	1.4148	1.362	1.362	1.381	1.362	1.430	86,366	1.3760	-1.41%
2015-10-14	0	1.420	1.420	1.430	1.410	1.430	32,000	45,400	1.4188	1.381	1.381	1.391	1.371	1.391	32,901	1.3799	1.43%
2015-10-13	0	1.400	1.400	1.450	1.390	1.440	50,000	71,260	1.4252	1.362	1.362	1.410	1.352	1.401	51,408	1.3862	-3.45%
2015-10-12	0	1.450	1.420	1.450	1.400	1.490	84,000	120,000	1.4286	1.410	1.381	1.410	1.362	1.449	86,366	1.3894	1.40%
2015-10-09	0	1.430	1.400	1.450	-	-	0	0	-	1.391	1.362	1.410	-	-	0	-	0.00%
2015-10-08	0	1.430	1.410	1.440	1.350	1.480	176,000	246,340	1.3997	1.391	1.371	1.401	1.313	1.439	180,958	1.3613	2.14%
2015-10-07	0	1.400	1.390	1.420	1.390	1.420	88,000	123,100	1.3989	1.362	1.352	1.381	1.352	1.381	90,479	1.3605	0.00%
2015-10-06	0	1.400	1.400	1.420	1.390	1.510	235,000	330,670	1.4071	1.362	1.362	1.381	1.352	1.469	241,620	1.3686	0.72%
2015-10-05	0	1.390	1.380	1.430	-	-	0	0	-	1.352	1.342	1.391	-	-	0	-	0.00%
2015-10-02	0	1.390	1.390	1.450	1.380	1.490	108,000	159,980	1.4813	1.352	1.352	1.410	1.342	1.449	111,042	1.4407	2.21%
2015-09-30	0	1.360	1.360	1.390	1.350	1.360	108,000	145,880	1.3507	1.323	1.323	1.352	1.313	1.323	111,042	1.3137	-2.16%
2015-09-29	0	1.390	1.270	1.390	-	-	0	0	-	1.352	1.235	1.352	-	-	0	-	0.00%
2015-09-25	0	1.390	1.360	1.400	-	-	0	0	-	1.352	1.323	1.362	-	-	0	-	0.00%
2015-09-24	0	1.390	1.390	1.500	1.390	1.410	186,000	258,860	1.3917	1.352	1.352	1.459	1.352	1.371	191,239	1.3536	-2.80%
2015-09-23	0	1.430	1.390	1.440	1.390	1.480	464,000	666,500	1.4364	1.391	1.352	1.401	1.352	1.439	477,070	1.3971	-2.72%
2015-09-22	0	1.470	1.460	1.470	1.440	1.520	1,068,000	1,585,180	1.4843	1.430	1.420	1.430	1.401	1.478	1,098,085	1.4436	2.80%
2015-09-21	0	1.430	1.430	1.460	1.400	1.460	294,000	417,600	1.4204	1.391	1.391	1.420	1.362	1.420	302,282	1.3815	-2.72%
2015-09-18	0	1.470	1.380	1.470	1.310	1.470	314,000	426,560	1.3585	1.430	1.342	1.430	1.274	1.430	322,845	1.3213	11.36%
2015-09-17	0	1.320	1.320	1.330	1.280	1.380	336,000	447,160	1.3308	1.284	1.284	1.294	1.245	1.342	345,465	1.2944	0.76%
2015-09-16	0	1.310	1.300	1.310	1.250	1.340	644,000	828,120	1.2859	1.274	1.264	1.274	1.216	1.303	662,141	1.2507	7.38%
2015-09-15	0	1.220	1.210	1.240	1.220	1.290	748,000	950,220	1.2703	1.187	1.177	1.206	1.187	1.255	769,070	1.2355	-6.15%
2015-09-14	0	1.300	1.250	1.300	1.240	1.300	100,000	129,720	1.2972	1.264	1.216	1.264	1.206	1.264	102,817	1.2617	3.17%
2015-09-11	0	1.260	1.260	1.300	1.250	1.310	188,000	239,580	1.2744	1.225	1.225	1.264	1.216	1.274	193,296	1.2394	-2.33%
2015-09-10	0	1.290	1.270	1.290	1.250	1.350	292,000	372,100	1.2743	1.255	1.235	1.255	1.216	1.313	300,225	1.2394	-3.01%
2015-09-09	0	1.330	1.330	1.350	1.320	1.390	536,000	721,560	1.3462	1.294	1.294	1.313	1.284	1.352	551,099	1.3093	1.53%
2015-09-08	0	1.310	1.270	1.310	1.260	1.320	362,000	465,320	1.2854	1.274	1.235	1.274	1.225	1.284	372,197	1.2502	4.80%
2015-09-07	0	1.250	1.200	1.260	1.180	1.280	308,000	387,400	1.2578	1.216	1.167	1.225	1.148	1.245	316,676	1.2233	-1.57%
2015-09-04	0	1.270	1.070	1.280	-	-	0	0	-	1.235	1.041	1.245	-	-	0	-	0.00%
2015-09-02	0	1.270	1.200	1.280	1.280	1.290	32,000	41,160	1.2863	1.235	1.167	1.245	1.245	1.255	32,901	1.2510	-1.55%
2015-09-01	0	1.290	1.200	1.300	1.290	1.310	10,000	12,940	1.2940	1.255	1.167	1.264	1.255	1.274	10,282	1.2585	2.38%
2015-08-31	0	1.260	1.200	1.300	-	-	0	0	-	1.225	1.167	1.264	-	-	0	-	0.00%
2015-08-28	0	1.260	1.250	1.300	1.240	1.380	1,080,000	1,422,160	1.3168	1.225	1.216	1.264	1.206	1.342	1,110,423	1.2807	6.78%
2015-08-27	0	1.180	1.180	1.250	1.100	1.250	1,858,000	2,185,200	1.1761	1.148	1.148	1.216	1.070	1.216	1,910,338	1.1439	5.36%
2015-08-26	0	1.120	1.110	1.150	1.100	1.190	412,000	469,540	1.1397	1.089	1.080	1.118	1.070	1.157	423,606	1.1084	-0.88%
2015-08-25	0	1.130	1.130	1.140	1.090	1.200	630,000	707,460	1.1230	1.099	1.099	1.109	1.060	1.167	647,746	1.0922	-5.83%
2015-08-24	0	1.200	1.110	1.210	1.100	1.390	692,000	874,020	1.2630	1.167	1.080	1.177	1.070	1.352	711,493	1.2284	-15.49%
2015-08-21	0	1.420	1.410	1.420	1.410	1.450	224,000	324,020	1.4465	1.381	1.371	1.381	1.371	1.410	230,310	1.4069	-4.70%
2015-08-20	0	1.490	1.390	1.540	1.530	1.530	2,000	3,060	1.5300	1.449	1.352	1.498	1.488	1.488	2,056	1.4881	-0.67%
2015-08-19	0	1.500	1.450	1.510	1.410	1.500	106,000	156,000	1.4717	1.459	1.410	1.469	1.371	1.459	108,986	1.4314	-1.32%
2015-08-18	0	1.520	1.470	1.530	1.520	1.550	86,000	131,000	1.5233	1.478	1.430	1.488	1.478	1.508	88,423	1.4815	1.33%
2015-08-17	0	1.500	1.500	1.530	1.460	1.500	102,000	151,000	1.4804	1.459	1.459	1.488	1.420	1.459	104,873	1.4398	-1.96%
2015-08-14	0	1.530	1.500	1.530	1.500	1.560	54,000	83,280	1.5422	1.488	1.459	1.488	1.459	1.517	55,521	1.5000	-1.92%
2015-08-13	0	1.560	1.510	1.560	1.480	1.580	328,000	491,740	1.4992	1.517	1.469	1.517	1.439	1.537	337,239	1.4581	1.96%
2015-08-12	0	1.530	1.490	1.530	1.480	1.600	126,000	194,320	1.5422	1.488	1.449	1.488	1.439	1.556	129,549	1.5000	-4.38%
2015-08-11	0	1.600	1.590	1.670	1.600	1.750	140,000	233,520	1.6680	1.556	1.546	1.624	1.556	1.702	143,944	1.6223	-6.98%
2015-08-10	0	1.720	1.630	1.730	1.570	1.720	194,000	320,040	1.6497	1.673	1.585	1.683	1.527	1.673	199,465	1.6045	10.97%
2015-08-07	0	1.550	1.550	1.590	1.500	1.600	348,000	544,920	1.5659	1.508	1.508	1.546	1.459	1.556	357,803	1.5230	2.65%
2015-08-06	0	1.510	1.470	1.510	1.510	1.550	44,000	66,560	1.5127	1.469	1.430	1.469	1.469	1.508	45,239	1.4713	0.00%
2015-08-05	0	1.510	1.470	1.510	1.450	1.530	404,000	595,620	1.4743	1.469	1.430	1.469	1.410	1.488	415,380	1.4339	1.34%
2015-08-04	0	1.490	1.480	1.550	1.490	1.570	190,000	285,260	1.5014	1.449	1.439	1.508	1.449	1.527	195,352	1.4602	-0.67%
2015-08-03	0	1.500	1.470	1.560	1.500	1.600	414,000	639,520	1.5447	1.459	1.430	1.517	1.459	1.556	425,662	1.5024	-11.24%
2015-07-31	0	1.690	1.660	1.700	1.660	1.750	186,000	317,020	1.7044	1.644	1.615	1.653	1.615	1.702	191,239	1.6577	0.00%
2015-07-30	0	1.690	1.620	1.730	-	-	0	0	-	1.644	1.576	1.683	-	-	0	-	0.00%
2015-07-29	0	1.690	1.660	1.720	1.630	1.690	174,000	287,240	1.6508	1.644	1.615	1.673	1.585	1.644	178,901	1.6056	3.68%
2015-07-28	0	1.630	1.600	1.660	1.550	1.680	498,000	805,760	1.6180	1.585	1.556	1.615	1.508	1.634	512,028	1.5737	-0.61%
2015-07-27	0	1.640	1.620	1.710	1.640	1.820	772,000	1,312,940	1.7007	1.595	1.576	1.663	1.595	1.770	793,746	1.6541	-15.03%
2015-07-24	0	1.930	1.880	1.930	1.870	1.930	398,000	761,820	1.9141	1.877	1.828	1.877	1.819	1.877	409,211	1.8617	-1.03%
2015-07-23	0	1.950	1.920	1.950	1.900	2.000	72,000	139,140	1.9325	1.897	1.867	1.897	1.848	1.945	74,028	1.8796	1.04%
2015-07-22	0	1.930	1.890	2.000	1.890	2.070	884,000	1,725,200	1.9516	1.877	1.838	1.945	1.838	2.013	908,901	1.8981	-4.46%
2015-07-21	0	2.020	2.020	2.060	1.920	2.110	544,000	1,106,800	2.0346	1.965	1.965	2.004	1.867	2.052	559,324	1.9788	5.21%
2015-07-20	0	1.920	1.920	1.960	1.900	1.940	332,000	635,020	1.9127	1.867	1.867	1.906	1.848	1.887	341,352	1.8603	-1.03%
2015-07-17	0	1.940	1.920	1.950	1.860	1.950	1,112,000	2,142,540	1.9267	1.887	1.867	1.897	1.809	1.897	1,143,324	1.8740	4.86%
2015-07-16	0	1.850	1.820	1.850	1.700	1.860	1,286,000	2,298,320	1.7872	1.799	1.770	1.799	1.653	1.809	1,322,225	1.7382	3.35%
2015-07-15	0	1.790	1.780	1.790	1.760	1.960	490,000	896,420	1.8294	1.741	1.731	1.741	1.712	1.906	503,803	1.7793	-9.14%
2015-07-14	0	1.970	1.960	2.000	1.900	2.030	614,000	1,212,200	1.9743	1.916	1.906	1.945	1.848	1.974	631,296	1.9202	0.51%
2015-07-13	0	1.960	1.950	1.970	1.770	1.980	612,000	1,161,580	1.8980	1.906	1.897	1.916	1.722	1.926	629,239	1.8460	8.89%
2015-07-10	0	1.800	1.790	1.800	1.770	2.030	1,836,000	3,475,640	1.8931	1.751	1.741	1.751	1.722	1.974	1,887,718	1.8412	-2.17%
2015-07-09	0	1.840	1.830	1.840	1.400	2.500	1,544,000	2,655,180	1.7197	1.790	1.780	1.790	1.362	2.432	1,587,493	1.6726	32.37%
2015-07-08	0	1.390	1.360	1.390	1.200	1.710	5,000,000	7,376,280	1.4753	1.352	1.323	1.352	1.167	1.663	5,140,845	1.4348	-25.27%
2015-07-07	0	1.860	1.890	1.920	1.770	2.070	2,442,000	4,524,560	1.8528	1.809	1.838	1.867	1.722	2.013	2,510,789	1.8020	-3.12%
2015-07-06	0	1.920	1.850	1.920	1.740	2.170	3,686,000	6,953,360	1.8864	1.867	1.799	1.867	1.692	2.111	3,789,831	1.8347	-13.90%
2015-07-03	0	2.230	2.230	2.300	2.210	2.520	1,088,000	2,631,500	2.4187	2.169	2.169	2.237	2.149	2.451	1,118,648	2.3524	-12.55%
2015-07-02	0	2.550	2.520	2.610	2.500	2.840	1,350,000	3,657,260	2.7091	2.480	2.451	2.538	2.432	2.762	1,388,028	2.6349	-7.94%
2015-06-30	0	2.770	2.730	2.780	2.600	2.870	912,000	2,486,760	2.7267	2.694	2.655	2.704	2.529	2.791	937,690	2.6520	-4.48%
2015-06-29	0	2.900	2.770	2.900	2.540	3.000	2,116,000	5,774,200	2.7288	2.821	2.694	2.821	2.470	2.918	2,175,606	2.6541	0.00%
2015-06-26	0	2.900	2.890	2.930	2.850	3.120	1,108,000	3,279,380	2.9597	2.821	2.811	2.850	2.772	3.035	1,139,211	2.8786	-8.23%
2015-06-25	0	3.160	3.160	3.200	3.160	3.290	463,000	1,491,310	3.2210	3.073	3.073	3.112	3.073	3.200	476,042	3.1327	0.64%
2015-06-24	0	3.140	3.090	3.150	3.040	3.360	684,000	2,163,880	3.1636	3.054	3.005	3.064	2.957	3.268	703,268	3.0769	3.63%
2015-06-23	0	3.030	3.010	3.030	2.910	3.140	1,446,000	4,337,860	2.9999	2.947	2.928	2.947	2.830	3.054	1,486,732	2.9177	1.34%
2015-06-22	0	2.990	2.960	2.970	2.890	3.130	1,520,000	4,535,580	2.9839	2.908	2.879	2.889	2.811	3.044	1,562,817	2.9022	-5.68%
2015-06-19	0	3.170	3.170	3.190	3.170	3.340	1,038,000	3,355,940	3.2331	3.083	3.083	3.103	3.083	3.248	1,067,239	3.1445	-2.76%
2015-06-18	0	3.260	3.250	3.290	3.250	3.610	1,740,000	5,882,280	3.3806	3.171	3.161	3.200	3.161	3.511	1,789,014	3.2880	-5.78%
2015-06-17	0	3.460	3.400	3.480	3.010	3.470	814,000	2,685,820	3.2995	3.365	3.307	3.385	2.928	3.375	836,930	3.2091	5.81%
2015-06-16	0	3.270	3.200	3.280	3.130	3.400	1,742,000	5,632,900	3.2336	3.180	3.112	3.190	3.044	3.307	1,791,070	3.1450	-0.91%
2015-06-15	0	3.300	3.290	3.320	3.250	3.570	4,007,000	13,756,380	3.4331	3.210	3.200	3.229	3.161	3.472	4,119,873	3.3390	5.43%
2015-06-12	0	3.130	3.160	3.190	2.880	3.160	970,000	2,904,680	2.9945	3.044	3.073	3.103	2.801	3.073	997,324	2.9125	6.46%
2015-06-11	0	2.940	2.910	2.940	2.880	3.100	1,530,000	4,514,680	2.9508	2.859	2.830	2.859	2.801	3.015	1,573,099	2.8699	3.16%
2015-06-10	0	2.850	2.840	2.880	2.850	3.250	1,906,000	5,838,080	3.0630	2.772	2.762	2.801	2.772	3.161	1,959,690	2.9791	-10.38%
2015-06-09	0	3.180	3.190	3.200	2.770	3.340	9,272,050	28,470,494	3.0706	3.093	3.103	3.112	2.694	3.248	9,533,235	2.9864	16.91%
2015-06-08	0	2.720	2.680	2.720	2.480	2.740	1,670,000	4,364,780	2.6136	2.645	2.607	2.645	2.412	2.665	1,717,042	2.5420	10.57%
2015-06-05	0	2.460	2.440	2.480	2.400	2.540	2,198,000	5,419,180	2.4655	2.393	2.373	2.412	2.334	2.470	2,259,915	2.3980	0.41%
2015-06-04	0	2.450	2.410	2.460	2.300	2.570	2,012,200	4,913,090	2.4417	2.383	2.344	2.393	2.237	2.500	2,068,882	2.3748	-3.54%
2015-06-03	0	2.540	2.520	2.540	2.500	2.760	1,634,254	4,278,357	2.6179	2.470	2.451	2.470	2.432	2.684	1,680,289	2.5462	-3.42%
2015-06-02	0	2.630	2.630	2.660	2.410	2.830	3,893,500	10,346,240	2.6573	2.558	2.558	2.587	2.344	2.752	4,003,176	2.5845	-4.01%
2015-06-01	0	2.740	2.720	2.760	1.780	2.750	15,048,403	36,456,633	2.4226	2.665	2.645	2.684	1.731	2.675	15,472,302	2.3563	52.22%
2015-05-29	0	1.800	1.790	1.800	1.780	1.800	278,000	497,500	1.7896	1.751	1.741	1.751	1.731	1.751	285,831	1.7405	0.00%
2015-05-28	0	1.800	1.790	1.820	1.790	1.810	412,000	740,360	1.7970	1.751	1.741	1.770	1.741	1.760	423,606	1.7478	-0.55%
2015-05-27	0	1.810	1.810	1.840	1.770	1.860	878,000	1,575,120	1.7940	1.760	1.760	1.790	1.722	1.809	902,732	1.7448	2.26%
2015-05-26	0	1.770	1.760	1.780	1.750	1.810	1,978,000	3,511,180	1.7751	1.722	1.712	1.731	1.702	1.760	2,033,718	1.7265	-4.32%
2015-05-22	0	1.850	1.820	1.860	1.850	1.880	502,000	935,080	1.8627	1.799	1.770	1.809	1.799	1.828	516,141	1.8117	-0.54%
2015-05-21	0	1.860	1.820	1.870	1.730	1.890	1,674,000	3,049,140	1.8215	1.809	1.770	1.819	1.683	1.838	1,721,155	1.7716	4.49%
2015-05-20	0	1.780	1.750	1.790	1.710	1.800	1,060,000	1,846,400	1.7419	1.731	1.702	1.741	1.663	1.751	1,089,859	1.6942	1.14%
2015-05-19	0	1.760	1.760	1.790	1.760	1.850	370,000	661,800	1.7886	1.712	1.712	1.741	1.712	1.799	380,423	1.7396	-2.22%
2015-05-18	0	1.800	1.770	1.800	1.760	1.810	610,000	1,088,140	1.7838	1.751	1.722	1.751	1.712	1.760	627,183	1.7350	1.12%
2015-05-15	0	1.780	1.780	1.800	1.760	1.850	524,000	936,920	1.7880	1.731	1.731	1.751	1.712	1.799	538,761	1.7390	1.71%
2015-05-14	0	1.750	1.750	1.780	1.730	1.750	292,000	506,600	1.7349	1.702	1.702	1.731	1.683	1.702	300,225	1.6874	1.16%
2015-05-13	0	1.730	1.700	1.760	1.700	1.800	946,000	1,641,900	1.7356	1.683	1.653	1.712	1.653	1.751	972,648	1.6881	-3.89%
2015-05-12	0	1.800	1.770	1.800	1.760	1.820	370,000	663,680	1.7937	1.751	1.722	1.751	1.712	1.770	380,423	1.7446	-1.10%
2015-05-11	0	1.820	1.810	1.820	1.810	1.830	374,000	680,160	1.8186	1.770	1.760	1.770	1.760	1.780	384,535	1.7688	2.25%
2015-05-08	0	1.780	1.750	1.780	1.750	1.850	754,000	1,357,280	1.8001	1.731	1.702	1.731	1.702	1.799	775,239	1.7508	-1.11%
2015-05-07	0	1.800	1.780	1.800	1.780	1.850	928,600	1,669,840	1.7982	1.751	1.731	1.751	1.731	1.799	954,758	1.7490	-0.55%
2015-05-06	0	1.810	1.800	1.840	1.730	1.850	482,000	881,280	1.8284	1.760	1.751	1.790	1.683	1.799	495,577	1.7783	1.12%
2015-05-05	0	1.790	1.790	1.820	1.700	1.880	1,592,000	2,893,200	1.8173	1.741	1.741	1.770	1.653	1.828	1,636,845	1.7675	-4.79%
2015-05-04	0	1.880	1.850	1.870	1.840	1.900	1,110,000	2,085,280	1.8786	1.828	1.799	1.819	1.790	1.848	1,141,268	1.8272	0.00%
2015-04-30	0	1.880	1.880	1.890	1.820	2.000	2,672,000	5,082,640	1.9022	1.828	1.828	1.838	1.770	1.945	2,747,268	1.8501	3.30%
2015-04-29	0	1.820	1.800	1.830	1.770	1.850	924,000	1,669,100	1.8064	1.770	1.751	1.780	1.722	1.799	950,028	1.7569	-2.15%
2015-04-28	0	1.860	1.840	1.860	1.770	1.900	2,288,000	4,166,280	1.8209	1.809	1.790	1.809	1.722	1.848	2,352,451	1.7710	-0.53%
2015-04-27	0	1.870	1.860	1.870	1.830	2.060	6,755,000	12,780,060	1.8919	1.819	1.809	1.819	1.780	2.004	6,945,282	1.8401	-8.33%
2015-04-24	0	2.040	2.000	2.050	1.910	2.090	5,623,500	11,353,155	2.0189	1.984	1.945	1.994	1.858	2.033	5,781,908	1.9636	5.70%
2015-04-23	0	1.930	1.920	1.930	1.670	2.050	13,987,000	26,846,900	1.9194	1.877	1.867	1.877	1.624	1.994	14,381,000	1.8668	13.53%
2015-04-22	0	1.700	1.700	1.720	1.630	1.750	4,834,000	8,247,840	1.7062	1.653	1.653	1.673	1.585	1.702	4,970,169	1.6595	-2.86%
2015-04-21	0	1.750	1.740	1.760	1.400	1.790	14,973,301	24,326,921	1.6247	1.702	1.692	1.712	1.362	1.741	15,395,084	1.5802	26.81%
2015-04-20	0	1.380	1.360	1.380	1.280	1.460	3,032,000	4,207,460	1.3877	1.342	1.323	1.342	1.245	1.420	3,117,408	1.3497	5.34%
2015-04-17	0	1.310	1.300	1.320	1.250	1.330	734,000	947,400	1.2907	1.274	1.264	1.284	1.216	1.294	754,676	1.2554	-0.76%
2015-04-16	0	1.320	1.290	1.320	1.220	1.340	626,000	812,200	1.2974	1.284	1.255	1.284	1.187	1.303	643,634	1.2619	3.94%
2015-04-15	0	1.270	1.230	1.270	1.230	1.270	670,000	834,860	1.2461	1.235	1.196	1.235	1.196	1.235	688,873	1.2119	4.96%
2015-04-14	0	1.210	1.210	1.240	1.200	1.250	158,000	190,700	1.2070	1.177	1.177	1.206	1.167	1.216	162,451	1.1739	-3.20%
2015-04-13	0	1.250	1.220	1.260	1.150	1.250	1,492,000	1,770,660	1.1868	1.216	1.187	1.225	1.118	1.216	1,534,028	1.1543	6.84%
2015-04-10	0	1.170	1.160	1.190	1.100	1.200	3,433,600	3,912,168	1.1394	1.138	1.128	1.157	1.070	1.167	3,530,321	1.1082	-3.31%
2015-04-09	0	1.210	1.210	1.230	1.210	1.260	478,000	585,500	1.2249	1.177	1.177	1.196	1.177	1.225	491,465	1.1913	-1.63%
2015-04-08	0	1.230	1.220	1.250	1.230	1.280	1,202,000	1,512,500	1.2583	1.196	1.187	1.216	1.196	1.245	1,235,859	1.2238	-1.60%
2015-04-02	0	1.250	1.220	1.250	1.200	1.250	207,301	253,682	1.2237	1.216	1.187	1.216	1.167	1.216	213,140	1.1902	0.81%
2015-04-01	0	1.240	1.240	1.250	1.180	1.300	164,000	204,700	1.2482	1.206	1.206	1.216	1.148	1.264	168,620	1.2140	0.00%
2015-03-31	0	1.240	1.230	1.240	1.200	1.250	60,000	72,460	1.2077	1.206	1.196	1.206	1.167	1.216	61,690	1.1746	-0.80%
2015-03-30	0	1.250	1.230	1.260	1.230	1.280	166,000	207,560	1.2504	1.216	1.196	1.225	1.196	1.245	170,676	1.2161	3.31%
2015-03-27	0	1.210	1.210	1.250	-	-	0	0	-	1.177	1.177	1.216	-	-	0	-	0.00%
2015-03-26	0	1.210	1.210	1.230	1.200	1.250	116,000	139,500	1.2026	1.177	1.177	1.196	1.167	1.216	119,268	1.1696	0.00%
2015-03-25	0	1.210	1.210	1.230	1.190	1.200	30,000	35,900	1.1967	1.177	1.177	1.196	1.157	1.167	30,845	1.1639	0.00%
2015-03-24	0	1.210	1.200	1.220	1.180	1.220	854,000	1,023,600	1.1986	1.177	1.167	1.187	1.148	1.187	878,056	1.1658	-1.63%
2015-03-23	0	1.230	1.230	1.240	1.210	1.220	36,000	43,640	1.2122	1.196	1.196	1.206	1.177	1.187	37,014	1.1790	-1.60%
2015-03-20	0	1.250	1.220	1.260	1.220	1.260	24,000	29,780	1.2408	1.216	1.187	1.225	1.187	1.225	24,676	1.2068	3.31%
2015-03-19	0	1.210	1.210	1.230	1.200	1.210	52,000	62,420	1.2004	1.177	1.177	1.196	1.167	1.177	53,465	1.1675	0.83%
2015-03-18	0	1.200	1.200	1.220	1.190	1.220	106,000	128,740	1.2145	1.167	1.167	1.187	1.157	1.187	108,986	1.1813	-4.76%
2015-03-17	0	1.260	1.260	1.270	1.220	1.280	118,000	147,620	1.2510	1.225	1.225	1.235	1.187	1.245	121,324	1.2167	-1.56%
2015-03-16	0	1.280	1.250	1.290	1.280	1.290	468,000	603,640	1.2898	1.245	1.216	1.255	1.245	1.255	481,183	1.2545	-0.78%
2015-03-13	0	1.290	1.220	1.290	-	-	0	0	-	1.255	1.187	1.255	-	-	0	-	-0.77%
2015-03-12	0	1.300	1.240	1.300	-	-	0	0	-	1.264	1.206	1.264	-	-	0	-	-0.76%
2015-03-11	0	1.310	1.270	1.320	1.230	1.350	924,000	1,196,620	1.2950	1.274	1.235	1.284	1.196	1.313	950,028	1.2596	6.50%
2015-03-10	0	1.230	1.230	1.260	1.210	1.270	76,000	93,380	1.2287	1.196	1.196	1.225	1.177	1.235	78,141	1.1950	-3.91%
2015-03-09	0	1.280	1.280	1.320	1.280	1.340	98,000	127,300	1.2990	1.245	1.245	1.284	1.245	1.303	100,761	1.2634	-3.76%
2015-03-06	0	1.330	1.300	1.330	1.250	1.360	1,066,000	1,406,700	1.3196	1.294	1.264	1.294	1.216	1.323	1,096,028	1.2835	3.91%
2015-03-05	0	1.280	1.260	1.280	1.250	1.280	834,000	1,057,000	1.2674	1.245	1.225	1.245	1.216	1.245	857,493	1.2327	0.79%
2015-03-04	0	1.270	1.230	1.270	1.210	1.270	144,000	176,420	1.2251	1.235	1.196	1.235	1.177	1.235	148,056	1.1916	1.60%
2015-03-03	0	1.250	1.230	1.250	1.220	1.250	214,500	264,700	1.2340	1.216	1.196	1.216	1.187	1.216	220,542	1.2002	-0.79%
2015-03-02	0	1.260	1.240	1.270	1.230	1.260	508,000	629,900	1.2400	1.225	1.206	1.235	1.196	1.225	522,310	1.2060	0.00%
2015-02-27	0	1.260	1.250	1.260	1.200	1.280	1,224,000	1,519,260	1.2412	1.225	1.216	1.225	1.167	1.245	1,258,479	1.2072	6.78%
2015-02-26	0	1.180	1.170	1.190	1.150	1.200	294,000	341,700	1.1622	1.148	1.138	1.157	1.118	1.167	302,282	1.1304	0.85%
2015-02-25	0	1.170	1.140	1.190	1.120	1.190	342,000	391,580	1.1450	1.138	1.109	1.157	1.089	1.157	351,634	1.1136	2.63%
2015-02-24	0	1.140	1.130	1.140	1.140	1.160	60,000	68,900	1.1483	1.109	1.099	1.109	1.109	1.128	61,690	1.1169	-0.87%
2015-02-23	0	1.150	1.120	1.180	1.120	1.150	30,000	34,200	1.1400	1.118	1.089	1.148	1.089	1.118	30,845	1.1088	0.00%
2015-02-18	0	1.150	1.160	1.180	1.100	1.160	226,000	259,100	1.1465	1.118	1.128	1.148	1.070	1.128	232,366	1.1151	0.88%
2015-02-17	0	1.140	1.140	1.150	1.110	1.140	128,000	145,220	1.1345	1.109	1.109	1.118	1.080	1.109	131,606	1.1034	0.00%
2015-02-16	0	1.140	1.120	1.140	1.120	1.150	314,000	358,080	1.1404	1.109	1.089	1.109	1.089	1.118	322,845	1.1091	2.70%
2015-02-13	0	1.110	1.110	1.120	1.040	1.110	34,000	37,180	1.0935	1.080	1.080	1.089	1.012	1.080	34,958	1.0636	2.78%
2015-02-12	0	1.080	1.040	1.080	1.070	1.080	90,000	97,080	1.0787	1.050	1.012	1.050	1.041	1.050	92,535	1.0491	0.00%
2015-02-11	0	1.080	1.050	1.080	1.050	1.100	104,000	110,520	1.0627	1.050	1.021	1.050	1.021	1.070	106,930	1.0336	-1.82%
2015-02-10	0	1.100	1.070	1.100	1.080	1.100	80,000	86,800	1.0850	1.070	1.041	1.070	1.050	1.070	82,254	1.0553	-0.90%
2015-02-09	0	1.110	1.090	1.140	1.080	1.130	216,000	238,000	1.1019	1.080	1.060	1.109	1.050	1.099	222,085	1.0717	-2.63%
2015-02-06	0	1.140	1.140	1.160	1.140	1.190	58,000	67,960	1.1717	1.109	1.109	1.128	1.109	1.157	59,634	1.1396	-1.72%
2015-02-05	0	1.160	1.140	1.160	1.140	1.200	380,000	444,760	1.1704	1.128	1.109	1.128	1.109	1.167	390,704	1.1384	1.75%
2015-02-04	0	1.140	1.140	1.150	1.110	1.170	600,000	673,520	1.1225	1.109	1.109	1.118	1.080	1.138	616,901	1.0918	-1.72%
2015-02-03	0	1.160	1.120	1.180	-	-	0	0	-	1.128	1.089	1.148	-	-	0	-	0.00%
2015-02-02	0	1.160	1.140	1.160	1.140	1.200	134,000	155,960	1.1639	1.128	1.109	1.128	1.109	1.167	137,775	1.1320	-0.85%
2015-01-30	0	1.170	1.140	1.170	1.110	1.180	196,000	226,060	1.1534	1.138	1.109	1.138	1.080	1.148	201,521	1.1218	5.41%
2015-01-29	0	1.110	1.100	1.120	1.060	1.120	284,000	311,640	1.0973	1.080	1.070	1.089	1.031	1.089	292,000	1.0673	4.72%
2015-01-28	0	1.060	1.030	1.070	1.020	1.060	66,000	69,300	1.0500	1.031	1.002	1.041	0.992	1.031	67,859	1.0212	0.95%
2015-01-27	0	1.050	1.040	1.090	1.000	1.100	111,000	119,100	1.0730	1.021	1.012	1.060	0.973	1.070	114,127	1.0436	0.00%
2015-01-26	0	1.050	1.030	1.080	1.050	1.050	2,000	2,100	1.0500	1.021	1.002	1.050	1.021	1.021	2,056	1.0212	1.94%
2015-01-23	0	1.030	1.030	1.080	1.030	1.030	28,000	28,840	1.0300	1.002	1.002	1.050	1.002	1.002	28,789	1.0018	0.00%
2015-01-22	0	1.030	1.030	1.060	1.030	1.050	156,000	162,080	1.0390	1.002	1.002	1.031	1.002	1.021	160,394	1.0105	0.00%
2015-01-21	0	1.030	1.020	1.080	1.020	1.030	88,212	90,809	1.0294	1.002	0.992	1.050	0.992	1.002	90,697	1.0012	-3.74%
2015-01-20	0	1.070	1.030	1.080	0.990	1.070	1,156,000	1,192,740	1.0318	1.041	1.002	1.050	0.963	1.041	1,188,563	1.0035	-3.60%
2015-01-19	0	1.110	1.060	1.120	1.100	1.110	96,000	106,120	1.1054	1.080	1.031	1.089	1.070	1.080	98,704	1.0751	-0.89%
2015-01-16	0	1.120	1.090	1.140	1.120	1.120	4,000	4,480	1.1200	1.089	1.060	1.109	1.089	1.089	4,113	1.0893	2.75%
2015-01-15	0	1.090	1.080	1.120	-	-	0	0	-	1.060	1.050	1.089	-	-	0	-	0.00%
2015-01-14	0	1.090	1.070	1.110	1.070	1.100	452,000	486,360	1.0760	1.060	1.041	1.080	1.041	1.070	464,732	1.0465	-1.80%
2015-01-13	0	1.110	1.090	1.120	1.100	1.260	266,000	300,260	1.1288	1.080	1.060	1.089	1.070	1.225	273,493	1.0979	-0.89%
2015-01-12	0	1.120	1.100	1.140	1.120	1.140	204,000	231,480	1.1347	1.089	1.070	1.109	1.089	1.109	209,746	1.1036	-1.75%
2015-01-09	0	1.140	1.130	1.140	1.120	1.260	96,000	109,920	1.1450	1.109	1.099	1.109	1.089	1.225	98,704	1.1136	1.79%
2015-01-08	0	1.120	1.090	1.120	1.070	1.120	374,000	415,760	1.1117	1.089	1.060	1.089	1.041	1.089	384,535	1.0812	1.82%
2015-01-07	0	1.100	1.060	1.100	1.060	1.100	400,000	438,520	1.0963	1.070	1.031	1.070	1.031	1.070	411,268	1.0663	2.80%
2015-01-06	0	1.070	1.070	1.110	1.070	1.110	258,000	282,860	1.0964	1.041	1.041	1.080	1.041	1.080	265,268	1.0663	0.00%
2015-01-05	0	1.070	1.060	1.120	-	-	0	0	-	1.041	1.031	1.089	-	-	0	-	0.00%
2015-01-02	0	1.070	1.060	1.110	1.060	1.110	88,000	93,820	1.0661	1.041	1.031	1.080	1.031	1.080	90,479	1.0369	0.00%
2014-12-31	0	1.070	1.030	1.070	1.010	1.100	188,000	201,540	1.0720	1.041	1.002	1.041	0.982	1.070	193,296	1.0427	1.90%
2014-12-30	0	1.050	1.020	1.060	1.010	1.060	732,000	749,000	1.0232	1.021	0.992	1.031	0.982	1.031	752,620	0.9952	0.96%
2014-12-29	0	1.040	1.040	1.070	1.030	1.060	56,000	58,660	1.0475	1.012	1.012	1.041	1.002	1.031	57,577	1.0188	-5.45%
2014-12-24	0	1.100	1.050	1.110	1.100	1.110	4,000	4,420	1.1050	1.070	1.021	1.080	1.070	1.080	4,113	1.0747	0.00%
2014-12-23	0	1.100	1.080	1.100	1.080	1.120	334,000	367,960	1.1017	1.070	1.050	1.070	1.050	1.089	343,408	1.0715	0.00%
2014-12-22	0	1.100	1.080	1.100	1.060	1.100	188,000	204,820	1.0895	1.070	1.050	1.070	1.031	1.070	193,296	1.0596	-1.79%
2014-12-19	0	1.120	1.120	1.150	1.120	1.120	10,000	11,200	1.1200	1.089	1.089	1.118	1.089	1.089	10,282	1.0893	0.00%
2014-12-18	0	1.120	1.120	1.150	1.120	1.160	34,000	39,240	1.1541	1.089	1.089	1.118	1.089	1.128	34,958	1.1225	-3.45%
2014-12-17	0	1.160	1.110	1.160	1.110	1.160	334,000	374,280	1.1206	1.128	1.080	1.128	1.080	1.128	343,408	1.0899	-0.85%
2014-12-16	0	1.170	1.160	1.220	-	-	0	0	-	1.138	1.128	1.187	-	-	0	-	0.00%
2014-12-15	0	1.170	1.160	1.200	1.150	1.200	50,000	59,480	1.1896	1.138	1.128	1.167	1.118	1.167	51,408	1.1570	-2.50%
2014-12-12	0	1.200	1.150	1.200	-	-	0	0	-	1.167	1.118	1.167	-	-	0	-	0.00%
2014-12-11	0	1.200	1.140	1.200	-	-	0	0	-	1.167	1.109	1.167	-	-	0	-	0.00%
2014-12-10	0	1.200	1.170	1.210	1.150	1.200	334,000	388,820	1.1641	1.167	1.138	1.177	1.118	1.167	343,408	1.1322	3.45%
2014-12-09	0	1.160	1.150	1.190	1.150	1.200	278,000	325,160	1.1696	1.128	1.118	1.157	1.118	1.167	285,831	1.1376	-0.85%
2014-12-08	0	1.170	1.170	1.180	1.130	1.200	412,000	479,560	1.1640	1.138	1.138	1.148	1.099	1.167	423,606	1.1321	-4.88%
2014-12-05	0	1.230	1.210	1.240	1.100	1.260	1,297,500	1,549,975	1.1946	1.196	1.177	1.206	1.070	1.225	1,334,049	1.1619	1.65%
2014-12-04	0	1.210	1.210	1.250	1.210	1.210	26,000	31,460	1.2100	1.177	1.177	1.216	1.177	1.177	26,732	1.1768	-1.63%
2014-12-03	0	1.230	1.230	1.240	1.210	1.230	48,000	58,620	1.2213	1.196	1.196	1.206	1.177	1.196	49,352	1.1878	0.00%
2014-12-02	0	1.230	1.210	1.240	1.200	1.230	116,000	140,340	1.2098	1.196	1.177	1.206	1.167	1.196	119,268	1.1767	-1.60%
2014-12-01	0	1.250	1.230	1.260	1.220	1.280	770,000	965,200	1.2535	1.216	1.196	1.225	1.187	1.245	791,690	1.2192	-3.85%
2014-11-28	0	1.300	1.260	1.320	1.260	1.320	638,000	813,860	1.2756	1.264	1.225	1.284	1.225	1.284	655,972	1.2407	1.56%
2014-11-27	0	1.280	1.300	1.320	1.250	1.320	516,000	661,300	1.2816	1.245	1.264	1.284	1.216	1.284	530,535	1.2465	-0.78%
2014-11-26	0	1.290	1.290	1.330	1.280	1.340	274,000	354,640	1.2943	1.255	1.255	1.294	1.245	1.303	281,718	1.2588	0.78%
2014-11-25	0	1.280	1.280	1.290	1.250	1.290	240,000	305,840	1.2743	1.245	1.245	1.255	1.216	1.255	246,761	1.2394	0.00%
2014-11-24	0	1.280	1.280	1.300	1.250	1.310	238,000	304,640	1.2800	1.245	1.245	1.264	1.216	1.274	244,704	1.2449	1.59%
2014-11-21	0	1.260	1.250	1.290	1.210	1.340	1,164,000	1,510,600	1.2978	1.225	1.216	1.255	1.177	1.303	1,196,789	1.2622	4.13%
2014-11-20	0	1.210	1.210	1.230	1.200	1.280	434,000	537,100	1.2376	1.177	1.177	1.196	1.167	1.245	446,225	1.2037	1.68%
2014-11-19	0	1.190	1.190	1.240	1.190	1.260	562,000	681,500	1.2126	1.157	1.157	1.206	1.157	1.225	577,831	1.1794	1.71%
2014-11-18	0	1.170	1.160	1.210	1.160	1.210	510,000	600,960	1.1784	1.138	1.128	1.177	1.128	1.177	524,366	1.1461	-2.50%
2014-11-17	0	1.200	1.190	1.220	1.170	1.200	250,000	299,340	1.1974	1.167	1.157	1.187	1.138	1.167	257,042	1.1646	0.00%
2014-11-14	0	1.200	1.200	1.230	1.180	1.230	392,000	473,080	1.2068	1.167	1.167	1.196	1.148	1.196	403,042	1.1738	-1.64%
2014-11-13	0	1.220	1.200	1.220	1.180	1.260	658,000	801,280	1.2178	1.187	1.167	1.187	1.148	1.225	676,535	1.1844	-3.17%
2014-11-12	0	1.260	1.240	1.260	1.220	1.350	2,860,000	3,626,100	1.2679	1.225	1.206	1.225	1.187	1.313	2,940,563	1.2331	-7.35%
2014-11-11	0	1.360	1.340	1.360	1.340	1.370	116,000	157,580	1.3584	1.323	1.303	1.323	1.303	1.332	119,268	1.3212	0.74%
2014-11-10	0	1.350	1.320	1.360	1.320	1.350	294,000	394,500	1.3418	1.313	1.284	1.323	1.284	1.313	302,282	1.3051	-0.74%
2014-11-07	0	1.360	1.330	1.380	1.330	1.360	78,000	104,100	1.3346	1.323	1.294	1.342	1.294	1.323	80,197	1.2981	1.49%
2014-11-06	0	1.340	1.340	1.370	1.330	1.340	62,000	82,860	1.3365	1.303	1.303	1.332	1.294	1.303	63,746	1.2998	0.75%
2014-11-05	0	1.330	1.330	1.370	1.320	1.330	80,000	106,100	1.3263	1.294	1.294	1.332	1.284	1.294	82,254	1.2899	0.76%
2014-11-04	0	1.320	1.320	1.370	1.310	1.340	34,000	45,260	1.3312	1.284	1.284	1.332	1.274	1.303	34,958	1.2947	-1.49%
2014-11-03	0	1.340	1.340	1.380	1.340	1.380	86,000	116,440	1.3540	1.303	1.303	1.342	1.303	1.342	88,423	1.3169	-1.47%
2014-10-31	0	1.360	1.330	1.380	1.360	1.380	163,325	224,302	1.3733	1.323	1.294	1.342	1.323	1.342	167,926	1.3357	0.74%
2014-10-30	0	1.350	1.320	1.370	1.330	1.360	334,000	450,980	1.3502	1.313	1.284	1.332	1.294	1.323	343,408	1.3132	-0.74%
2014-10-29	0	1.360	1.360	1.380	1.360	1.380	708,000	970,200	1.3703	1.323	1.323	1.342	1.323	1.342	727,944	1.3328	-3.55%
2014-10-28	0	1.410	1.370	1.410	1.300	1.410	878,000	1,174,540	1.3377	1.371	1.332	1.371	1.264	1.371	902,732	1.3011	5.22%
2014-10-27	0	1.340	1.310	1.350	1.280	1.340	986,000	1,290,540	1.3089	1.303	1.274	1.313	1.245	1.303	1,013,775	1.2730	0.00%
2014-10-24	0	1.340	1.340	1.360	1.310	1.350	88,500	117,940	1.3327	1.303	1.303	1.323	1.274	1.313	90,993	1.2961	0.00%
2014-10-23	0	1.340	1.320	1.340	1.300	1.350	182,000	242,460	1.3322	1.303	1.284	1.303	1.264	1.313	187,127	1.2957	0.75%
2014-10-22	0	1.330	1.310	1.330	1.300	1.370	658,000	870,140	1.3224	1.294	1.274	1.294	1.264	1.332	676,535	1.2862	0.00%
2014-10-21	0	1.330	1.330	1.350	1.300	1.360	404,000	539,560	1.3355	1.294	1.294	1.313	1.264	1.323	415,380	1.2990	-1.48%
2014-10-20	0	1.350	1.340	1.380	1.350	1.400	86,000	116,680	1.3567	1.313	1.303	1.342	1.313	1.362	88,423	1.3196	-2.17%
2014-10-17	0	1.380	1.360	1.400	1.360	1.390	202,000	275,180	1.3623	1.342	1.323	1.362	1.323	1.352	207,690	1.3250	0.73%
2014-10-16	0	1.370	1.370	1.400	1.340	1.390	296,000	402,380	1.3594	1.332	1.332	1.362	1.303	1.352	304,338	1.3221	-4.20%
2014-10-15	0	1.430	1.400	1.430	-	-	0	0	-	1.391	1.362	1.391	-	-	0	-	0.00%
2014-10-14	0	1.430	1.400	1.430	-	-	0	0	-	1.391	1.362	1.391	-	-	0	-	0.00%
2014-10-13	0	1.430	1.430	1.440	1.430	1.430	86,000	122,980	1.4300	1.391	1.391	1.401	1.391	1.391	88,423	1.3908	-2.05%
2014-10-10	0	1.460	1.450	1.460	1.400	1.500	282,000	409,260	1.4513	1.420	1.410	1.420	1.362	1.459	289,944	1.4115	0.00%
2014-10-09	0	1.460	1.430	1.460	1.400	1.460	232,000	334,620	1.4423	1.420	1.391	1.420	1.362	1.420	238,535	1.4028	7.35%
2014-10-08	0	1.360	1.360	1.400	1.360	1.410	356,000	487,220	1.3686	1.323	1.323	1.362	1.323	1.371	366,028	1.3311	-3.55%
2014-10-07	0	1.410	1.400	1.410	1.300	1.410	192,000	261,180	1.3603	1.371	1.362	1.371	1.264	1.371	197,408	1.3230	4.44%
2014-10-06	0	1.350	1.340	1.350	1.340	1.360	220,000	296,960	1.3498	1.313	1.303	1.313	1.303	1.323	226,197	1.3128	2.27%
2014-10-03	0	1.320	1.320	1.360	1.230	1.320	158,000	205,360	1.2997	1.284	1.284	1.323	1.196	1.284	162,451	1.2641	0.00%
2014-09-30	0	1.320	1.320	1.340	1.270	1.340	584,000	758,400	1.2986	1.284	1.284	1.303	1.235	1.303	600,451	1.2631	-0.75%
2014-09-29	0	1.330	1.310	1.330	1.310	1.370	890,000	1,186,080	1.3327	1.294	1.274	1.294	1.274	1.332	915,070	1.2962	-2.92%
2014-09-26	0	1.370	1.350	1.370	1.370	1.400	324,000	452,440	1.3964	1.332	1.313	1.332	1.332	1.362	333,127	1.3582	0.74%
2014-09-25	0	1.360	1.350	1.390	1.360	1.390	54,000	74,960	1.3881	1.323	1.313	1.352	1.323	1.352	55,521	1.3501	-2.16%
2014-09-24	0	1.390	1.360	1.400	1.310	1.430	1,908,000	2,623,720	1.3751	1.352	1.323	1.362	1.274	1.391	1,961,746	1.3374	-2.11%
2014-09-23	0	1.420	1.400	1.420	1.390	1.450	278,000	393,100	1.4140	1.381	1.362	1.381	1.352	1.410	285,831	1.3753	0.00%
2014-09-22	0	1.420	1.390	1.420	1.380	1.450	301,900	425,386	1.4090	1.381	1.352	1.381	1.342	1.410	310,404	1.3704	0.00%
2014-09-19	0	1.420	1.410	1.460	1.420	1.450	690,000	991,000	1.4362	1.381	1.371	1.420	1.381	1.410	709,437	1.3969	-2.07%
2014-09-18	0	1.450	1.450	1.480	1.420	1.490	170,000	247,680	1.4569	1.410	1.410	1.439	1.381	1.449	174,789	1.4170	-1.36%
2014-09-17	0	1.470	1.460	1.500	1.450	1.500	288,000	420,060	1.4585	1.430	1.420	1.459	1.410	1.459	296,113	1.4186	-0.68%
2014-09-16	0	1.480	1.480	1.500	1.480	1.520	372,000	555,300	1.4927	1.439	1.439	1.459	1.439	1.478	382,479	1.4518	-0.67%
2014-09-15	0	1.490	1.490	1.520	1.480	1.520	686,000	1,030,460	1.5021	1.449	1.449	1.478	1.439	1.478	705,324	1.4610	2.76%
2014-09-12	0	1.450	1.450	1.480	1.440	1.480	124,000	180,120	1.4526	1.410	1.410	1.439	1.401	1.439	127,493	1.4128	0.00%
2014-09-11	0	1.450	1.450	1.460	1.420	1.480	228,000	329,320	1.4444	1.410	1.410	1.420	1.381	1.439	234,423	1.4048	-0.68%
2014-09-10	0	1.460	1.450	1.490	1.450	1.480	358,000	525,500	1.4679	1.420	1.410	1.449	1.410	1.439	368,085	1.4277	-1.35%
2014-09-08	0	1.480	1.480	1.500	1.470	1.500	212,000	312,560	1.4743	1.439	1.439	1.459	1.430	1.459	217,972	1.4339	0.68%
2014-09-05	0	1.470	1.470	1.490	1.390	1.500	1,002,000	1,439,520	1.4366	1.430	1.430	1.449	1.352	1.459	1,030,225	1.3973	4.26%
2014-09-04	0	1.410	1.400	1.410	1.400	1.460	566,000	812,000	1.4346	1.371	1.362	1.371	1.362	1.420	581,944	1.3953	-3.42%
2014-09-03	0	1.460	1.440	1.460	1.450	1.530	1,194,000	1,760,640	1.4746	1.420	1.401	1.420	1.410	1.488	1,227,634	1.4342	-3.95%
2014-09-02	0	1.520	1.490	1.530	1.490	1.590	838,000	1,271,560	1.5174	1.478	1.449	1.488	1.449	1.546	861,606	1.4758	-3.18%
2014-09-01	0	1.570	1.530	1.580	1.530	1.620	350,000	550,680	1.5734	1.527	1.488	1.537	1.488	1.576	359,859	1.5303	0.00%
2014-08-29	0	1.570	1.530	1.580	1.540	1.620	618,000	966,240	1.5635	1.527	1.488	1.537	1.498	1.576	635,408	1.5207	-1.26%
2014-08-28	0	1.590	1.590	1.600	1.540	1.650	946,000	1,505,880	1.5918	1.546	1.546	1.556	1.498	1.605	972,648	1.5482	-2.45%
2014-08-27	0	1.630	1.630	1.680	1.630	1.700	286,000	474,400	1.6587	1.585	1.585	1.634	1.585	1.653	294,056	1.6133	-4.12%
2014-08-26	0	1.700	1.670	1.710	1.660	1.770	686,000	1,191,600	1.7370	1.653	1.624	1.663	1.615	1.722	705,324	1.6894	-2.86%
2014-08-25	0	1.750	1.740	1.750	1.720	1.760	766,000	1,337,780	1.7464	1.702	1.692	1.702	1.673	1.712	787,577	1.6986	0.00%
2014-08-22	0	1.750	1.720	1.750	1.700	1.760	930,000	1,614,900	1.7365	1.702	1.673	1.702	1.653	1.712	956,197	1.6889	1.74%
2014-08-21	0	1.720	1.700	1.720	1.690	1.750	1,474,000	2,540,580	1.7236	1.673	1.653	1.673	1.644	1.702	1,515,521	1.6764	0.00%
2014-08-20	0	1.720	1.700	1.730	1.640	1.730	2,066,000	3,538,800	1.7129	1.673	1.653	1.683	1.595	1.683	2,124,197	1.6659	2.99%
2014-08-19	0	1.670	1.640	1.690	1.630	1.720	3,432,000	5,813,440	1.6939	1.624	1.595	1.644	1.585	1.673	3,528,676	1.6475	1.21%
2014-08-18	0	1.650	1.640	1.650	1.390	1.710	8,564,000	13,770,300	1.6079	1.605	1.595	1.605	1.352	1.663	8,805,239	1.5639	14.58%
2014-08-15	0	1.440	1.410	1.440	1.420	1.440	1,102,000	1,578,520	1.4324	1.401	1.371	1.401	1.381	1.401	1,133,042	1.3932	1.41%
2014-08-14	0	1.420	1.380	1.420	1.380	1.430	366,400	516,540	1.4098	1.381	1.342	1.381	1.342	1.391	376,721	1.3711	-0.70%
2014-08-13	0	1.430	1.390	1.430	1.340	1.450	1,386,000	1,963,860	1.4169	1.391	1.352	1.391	1.303	1.410	1,425,042	1.3781	3.62%
2014-08-12	0	1.380	1.360	1.380	1.300	1.400	1,322,000	1,793,340	1.3565	1.342	1.323	1.342	1.264	1.362	1,359,239	1.3194	4.55%
2014-08-11	0	1.320	1.320	1.340	1.300	1.320	148,000	195,120	1.3184	1.284	1.284	1.303	1.264	1.284	152,169	1.2823	-0.75%
2014-08-08	0	1.330	1.320	1.330	1.300	1.350	544,000	716,980	1.3180	1.294	1.284	1.294	1.264	1.313	559,324	1.2819	-0.75%
2014-08-07	0	1.340	1.310	1.350	1.310	1.370	394,000	526,140	1.3354	1.303	1.274	1.313	1.274	1.332	405,099	1.2988	-2.19%
2014-08-06	0	1.370	1.360	1.380	1.360	1.410	502,000	692,400	1.3793	1.332	1.323	1.342	1.323	1.371	516,141	1.3415	-2.84%
2014-08-05	0	1.410	1.390	1.410	1.380	1.410	250,000	347,220	1.3889	1.371	1.352	1.371	1.342	1.371	257,042	1.3508	1.44%
2014-08-04	0	1.390	1.370	1.400	1.380	1.400	148,000	205,280	1.3870	1.352	1.332	1.362	1.342	1.362	152,169	1.3490	0.72%
2014-08-01	0	1.380	1.360	1.390	1.340	1.430	724,000	1,004,100	1.3869	1.342	1.323	1.352	1.303	1.391	744,394	1.3489	2.99%
2014-07-31	0	1.340	1.340	1.380	1.330	1.330	75,300	100,087	1.3292	1.303	1.303	1.342	1.294	1.294	77,421	1.2928	-0.74%
2014-07-30	0	1.350	1.330	1.360	1.340	1.360	686,000	925,660	1.3494	1.313	1.294	1.323	1.303	1.323	705,324	1.3124	-0.74%
2014-07-29	0	1.360	1.360	1.370	1.330	1.380	820,000	1,112,960	1.3573	1.323	1.323	1.332	1.294	1.342	843,099	1.3201	2.26%
2014-07-28	0	1.330	1.330	1.380	1.320	1.400	644,000	876,080	1.3604	1.294	1.294	1.342	1.284	1.362	662,141	1.3231	-5.00%
2014-07-25	0	1.400	1.380	1.400	1.370	1.420	1,112,000	1,554,160	1.3976	1.362	1.342	1.362	1.332	1.381	1,143,324	1.3593	-2.78%
2014-07-24	0	1.440	1.420	1.440	1.410	1.470	5,297,000	7,640,760	1.4425	1.401	1.381	1.401	1.371	1.430	5,446,211	1.4029	2.13%
2014-07-23	0	1.410	1.380	1.410	1.350	1.420	1,588,000	2,211,700	1.3928	1.371	1.342	1.371	1.313	1.381	1,632,732	1.3546	2.92%
2014-07-22	0	1.370	1.360	1.370	1.350	1.430	2,128,000	2,945,860	1.3843	1.332	1.323	1.332	1.313	1.391	2,187,944	1.3464	3.01%
2014-07-21	0	1.330	1.280	1.330	1.280	1.340	218,000	285,620	1.3102	1.294	1.245	1.294	1.245	1.303	224,141	1.2743	1.53%
2014-07-18	0	1.310	1.280	1.320	1.270	1.320	400,000	523,480	1.3087	1.274	1.245	1.284	1.235	1.284	411,268	1.2728	3.15%
2014-07-17	0	1.270	1.240	1.270	1.230	1.290	656,000	823,960	1.2560	1.235	1.206	1.235	1.196	1.255	674,479	1.2216	-2.31%
2014-07-16	0	1.300	1.300	1.320	1.290	1.350	440,000	575,100	1.3070	1.264	1.264	1.284	1.255	1.313	452,394	1.2712	-2.26%
2014-07-15	0	1.330	1.330	1.340	1.290	1.360	1,568,000	2,077,880	1.3252	1.294	1.294	1.303	1.255	1.323	1,612,169	1.2889	0.00%
2014-07-14	0	1.330	1.330	1.350	1.280	1.340	1,862,000	2,455,880	1.3189	1.294	1.294	1.313	1.245	1.303	1,914,451	1.2828	3.10%
2014-07-11	0	1.290	1.290	1.300	1.220	1.320	1,554,500	1,984,635	1.2767	1.255	1.255	1.264	1.187	1.284	1,598,289	1.2417	7.50%
2014-07-10	0	1.200	1.200	1.260	1.200	1.240	364,000	441,480	1.2129	1.167	1.167	1.225	1.167	1.206	374,254	1.1796	-2.44%
2014-07-09	0	1.230	1.220	1.240	1.130	1.300	3,612,200	4,438,160	1.2287	1.196	1.187	1.206	1.099	1.264	3,713,952	1.1950	6.96%
2014-07-08	0	1.150	1.140	1.150	1.140	1.180	1,406,000	1,618,880	1.1514	1.118	1.109	1.118	1.109	1.148	1,445,606	1.1199	0.88%
2014-07-07	0	1.140	1.130	1.140	1.100	1.150	948,000	1,077,980	1.1371	1.109	1.099	1.109	1.070	1.118	974,704	1.1060	-0.87%
2014-07-04	0	1.150	1.130	1.150	1.100	1.180	2,258,000	2,565,600	1.1362	1.118	1.099	1.118	1.070	1.148	2,321,606	1.1051	0.88%
2014-07-03	0	1.140	1.130	1.150	1.000	1.250	11,552,000	12,795,100	1.1076	1.109	1.099	1.118	0.973	1.216	11,877,408	1.0773	-3.39%
2014-07-02	0	1.180	1.210	1.220	1.180	1.430	12,295,000	15,655,260	1.2733	1.148	1.177	1.187	1.148	1.391	12,641,338	1.2384	-9.23%
2014-06-30	0	1.300	1.280	1.300	1.290	1.490	5,350,000	7,407,480	1.3846	1.264	1.245	1.264	1.255	1.449	5,500,704	1.3466	-1.52%
2014-06-27	0	1.320	1.310	1.320	1.290	1.350	404,250	535,415	1.3245	1.284	1.274	1.284	1.255	1.313	415,637	1.2882	0.00%
2014-06-26	0	1.320	1.280	1.320	1.280	1.350	971,000	1,264,990	1.3028	1.284	1.245	1.284	1.245	1.313	998,352	1.2671	0.76%
2014-06-25	0	1.310	1.300	1.310	1.300	1.500	12,482,951	17,137,727	1.3729	1.274	1.264	1.274	1.264	1.459	12,834,583	1.3353	-1.50%
2014-06-24	0	1.330	1.310	1.320	1.310	1.400	952,000	1,274,400	1.3387	1.294	1.274	1.284	1.274	1.362	978,817	1.3020	-2.92%
2014-06-23	0	1.370	1.330	1.370	1.350	1.370	396,000	537,060	1.3562	1.332	1.294	1.332	1.313	1.332	407,155	1.3191	-2.84%
2014-06-20	0	1.410	1.380	1.410	1.370	1.430	670,000	936,360	1.3976	1.371	1.342	1.371	1.332	1.391	688,873	1.3593	0.00%
2014-06-19	0	1.410	1.400	1.420	1.360	1.420	630,000	875,480	1.3897	1.371	1.362	1.381	1.323	1.381	647,746	1.3516	0.71%
2014-06-18	0	1.400	1.380	1.420	1.370	1.440	1,414,000	1,989,580	1.4071	1.362	1.342	1.381	1.332	1.401	1,453,831	1.3685	0.00%
2014-06-17	0	1.400	1.380	1.400	1.350	1.450	495,600	698,560	1.4095	1.362	1.342	1.362	1.313	1.410	509,561	1.3709	0.72%
2014-06-16	0	1.390	1.390	1.400	1.390	1.430	822,000	1,151,720	1.4011	1.352	1.352	1.362	1.352	1.391	845,155	1.3627	-4.14%
2014-06-13	0	1.450	1.430	1.460	1.420	1.550	1,833,901	2,672,381	1.4572	1.410	1.391	1.420	1.381	1.508	1,885,560	1.4173	-2.68%
2014-06-12	0	1.490	1.480	1.490	1.380	1.550	3,783,000	5,525,500	1.4606	1.449	1.439	1.449	1.342	1.508	3,889,563	1.4206	6.43%
2014-06-11	0	1.400	1.380	1.400	1.350	1.410	1,542,000	2,132,560	1.3830	1.362	1.342	1.362	1.313	1.371	1,585,437	1.3451	0.00%
2014-06-10	0	1.400	1.390	1.410	1.370	1.460	1,892,000	2,677,620	1.4152	1.362	1.352	1.371	1.332	1.420	1,945,296	1.3765	0.00%
2014-06-09	0	1.400	1.390	1.410	1.350	1.430	2,648,800	3,714,280	1.4023	1.362	1.352	1.371	1.313	1.391	2,723,414	1.3638	-0.71%
2014-06-06	0	1.410	1.410	1.420	1.380	1.640	13,302,250	19,270,567	1.4487	1.371	1.371	1.381	1.342	1.595	13,676,961	1.4090	-12.96%
2014-06-05	0	1.620	1.610	1.620	1.580	1.680	2,558,000	4,144,700	1.6203	1.576	1.566	1.576	1.537	1.634	2,630,056	1.5759	1.25%
2014-06-04	0	1.600	1.580	1.600	1.540	1.710	4,462,000	7,186,900	1.6107	1.556	1.537	1.556	1.498	1.663	4,587,690	1.5666	-6.43%
2014-06-03	0	1.710	1.710	1.730	1.700	1.750	2,206,000	3,792,660	1.7192	1.663	1.663	1.683	1.653	1.702	2,268,141	1.6721	-2.29%
2014-05-30	0	1.750	1.730	1.750	1.710	1.800	1,057,000	1,846,700	1.7471	1.702	1.683	1.702	1.663	1.751	1,086,775	1.6992	-1.13%
2014-05-29	0	1.770	1.760	1.780	1.710	1.830	4,596,000	8,152,360	1.7738	1.722	1.712	1.731	1.663	1.780	4,725,465	1.7252	0.57%
2014-05-28	0	1.760	1.740	1.750	1.690	1.780	3,532,000	6,119,700	1.7326	1.712	1.692	1.702	1.644	1.731	3,631,493	1.6852	0.57%
2014-05-27	0	1.750	1.730	1.750	1.680	1.830	5,632,000	9,970,840	1.7704	1.702	1.683	1.702	1.634	1.780	5,790,648	1.7219	1.74%
2014-05-26	0	1.720	1.700	1.730	1.670	1.760	1,872,000	3,191,740	1.7050	1.673	1.653	1.683	1.624	1.712	1,924,732	1.6583	-0.58%
2014-05-23	0	1.730	1.720	1.730	1.700	1.840	4,969,900	8,705,090	1.7516	1.683	1.673	1.683	1.653	1.790	5,109,897	1.7036	-3.89%
2014-05-22	0	1.800	1.790	1.800	1.600	1.800	7,356,000	12,537,480	1.7044	1.751	1.741	1.751	1.556	1.751	7,563,211	1.6577	5.88%
2014-05-21	0	1.700	1.700	1.710	1.570	1.790	12,774,000	21,490,000	1.6823	1.653	1.653	1.663	1.527	1.741	13,133,831	1.6362	7.59%
2014-05-20	0	1.580	1.570	1.580	1.540	1.980	38,646,600	67,863,252	1.7560	1.537	1.527	1.537	1.498	1.926	39,735,237	1.7079	-7.06%
2014-05-19	0	1.700	1.700	1.710	1.220	1.760	50,144,768	79,392,535	1.5833	1.653	1.653	1.663	1.187	1.712	51,557,297	1.5399	40.50%
2014-05-16	0	1.210	1.210	1.220	0.970	1.220	21,738,737	23,860,961	1.0976	1.177	1.177	1.187	0.943	1.187	22,351,096	1.0676	21.00%
2014-05-15	0	1.000	0.980	1.000	0.930	1.070	12,262,000	12,453,000	1.0156	0.973	0.953	0.973	0.905	1.041	12,607,408	0.9878	9.89%
2014-05-14	0	0.910	0.890	0.910	0.870	0.910	1,094,000	964,400	0.8815	0.885	0.866	0.885	0.846	0.885	1,124,817	0.8574	3.41%
2014-05-13	0	0.880	0.870	0.880	0.850	0.900	1,556,000	1,355,360	0.8711	0.856	0.846	0.856	0.827	0.875	1,599,831	0.8472	0.00%
2014-05-12	0	0.880	0.860	0.880	0.860	0.890	1,516,000	1,320,660	0.8711	0.856	0.836	0.856	0.836	0.866	1,558,704	0.8473	-2.22%
2014-05-09	0	0.900	0.890	0.900	0.830	0.910	3,122,000	2,715,460	0.8698	0.875	0.866	0.875	0.807	0.885	3,209,944	0.8460	1.12%
2014-05-08	0	0.890	0.880	0.890	0.870	1.040	11,710,000	11,172,280	0.9541	0.866	0.856	0.866	0.846	1.012	12,039,859	0.9279	-14.42%
2014-05-07	0	1.040	1.030	1.040	0.870	1.110	29,320,000	30,282,720	1.0328	1.012	1.002	1.012	0.846	1.080	30,145,915	1.0045	23.81%
2014-05-05	0	0.840	0.820	0.840	0.810	0.850	1,400,200	1,145,136	0.8178	0.817	0.798	0.817	0.788	0.827	1,439,642	0.7954	-1.18%
2014-05-02	0	0.850	0.840	0.850	0.810	0.950	9,152,000	8,017,180	0.8760	0.827	0.817	0.827	0.788	0.924	9,409,803	0.8520	-14.14%
2014-04-30	1	-	-	-	-	-	0	0	-	0.963	-	-	-	-	0	-	0.00%
2014-04-29	1	-	-	-	-	-	0	0	-	0.963	-	-	-	-	0	-	0.00%
2014-04-28	1	-	-	-	-	-	0	0	-	0.963	-	-	-	-	0	-	0.00%
2014-04-25	0	0.990	0.970	1.000	0.970	1.010	832,000	822,540	0.9886	0.963	0.943	0.973	0.943	0.982	855,437	0.9615	-1.00%
2014-04-24	0	1.000	0.990	1.000	0.960	1.000	306,000	301,260	0.9845	0.973	0.963	0.973	0.934	0.973	314,620	0.9575	5.26%
2014-04-23	0	0.950	0.950	0.980	0.950	0.980	64,000	62,360	0.9744	0.924	0.924	0.953	0.924	0.953	65,803	0.9477	-3.06%
2014-04-22	0	0.980	0.950	0.980	0.950	0.980	484,000	461,860	0.9543	0.953	0.924	0.953	0.924	0.953	497,634	0.9281	0.00%
2014-04-17	0	0.980	0.940	0.980	0.950	0.980	250,000	238,260	0.9530	0.953	0.914	0.953	0.924	0.953	257,042	0.9269	1.03%
2014-04-16	0	0.970	0.960	0.970	-	-	0	0	-	0.943	0.934	0.943	-	-	0	-	0.00%
2014-04-15	0	0.970	0.950	0.970	0.950	0.980	294,000	281,040	0.9559	0.943	0.924	0.943	0.924	0.953	302,282	0.9297	-1.02%
2014-04-14	0	0.980	0.960	0.980	0.950	0.990	874,000	844,960	0.9668	0.953	0.934	0.953	0.924	0.963	898,620	0.9403	0.00%
2014-04-11	0	0.980	0.960	0.980	0.940	0.990	432,000	414,800	0.9602	0.953	0.934	0.953	0.914	0.963	444,169	0.9339	-1.01%
2014-04-10	0	0.990	0.950	0.990	0.940	1.000	608,000	581,780	0.9569	0.963	0.924	0.963	0.914	0.973	625,127	0.9307	0.00%
2014-04-09	0	0.990	0.980	0.990	0.980	1.010	360,000	355,720	0.9881	0.963	0.953	0.963	0.953	0.982	370,141	0.9610	-1.00%
2014-04-08	0	1.000	0.970	1.000	0.980	1.010	941,600	932,440	0.9903	0.973	0.943	0.973	0.953	0.982	968,124	0.9631	2.04%
2014-04-07	0	0.980	0.950	0.980	0.950	1.020	2,516,254	2,486,408	0.9881	0.953	0.924	0.953	0.924	0.992	2,587,134	0.9611	0.00%
2014-04-04	0	0.980	0.950	0.980	0.920	1.030	3,132,000	3,015,100	0.9627	0.953	0.924	0.953	0.895	1.002	3,220,225	0.9363	2.08%
2014-04-03	0	0.960	0.950	0.960	0.910	0.970	328,000	313,020	0.9543	0.934	0.924	0.934	0.885	0.943	337,239	0.9282	5.49%
2014-04-02	0	0.910	0.910	0.940	0.910	0.950	248,000	229,860	0.9269	0.885	0.885	0.914	0.885	0.924	254,986	0.9015	-3.19%
2014-04-01	0	0.940	0.920	0.940	0.940	0.950	214,000	202,100	0.9444	0.914	0.895	0.914	0.914	0.924	220,028	0.9185	1.08%
2014-03-31	0	0.930	0.910	0.940	0.930	0.930	4,000	3,720	0.9300	0.905	0.885	0.914	0.905	0.905	4,113	0.9045	0.00%
2014-03-28	0	0.930	0.920	0.930	0.890	0.980	2,593,286	2,366,577	0.9126	0.905	0.895	0.905	0.866	0.953	2,666,336	0.8876	0.00%
2014-03-27	0	0.930	0.920	0.930	0.920	0.990	1,938,000	1,818,760	0.9385	0.905	0.895	0.905	0.895	0.963	1,992,592	0.9128	-7.92%
2014-03-26	0	1.010	0.980	1.010	0.980	1.070	3,694,000	3,726,420	1.0088	0.982	0.953	0.982	0.953	1.041	3,798,056	0.9811	3.06%
2014-03-25	0	0.980	0.970	0.990	0.970	1.030	1,168,000	1,152,960	0.9871	0.953	0.943	0.963	0.943	1.002	1,200,901	0.9601	-1.01%
2014-03-24	0	0.990	0.980	0.990	0.980	1.090	2,676,000	2,751,460	1.0282	0.963	0.953	0.963	0.953	1.060	2,751,380	1.0000	-10.00%
2014-03-21	0	1.100	1.070	1.100	1.050	1.150	5,046,000	5,652,500	1.1202	1.070	1.041	1.070	1.021	1.118	5,188,141	1.0895	-0.90%
2014-03-20	0	1.110	1.090	1.110	1.030	1.160	5,375,550	6,015,494	1.1190	1.080	1.060	1.080	1.002	1.128	5,526,974	1.0884	0.91%
2014-03-19	0	1.100	1.080	1.100	1.000	1.130	4,738,000	5,151,020	1.0872	1.070	1.050	1.070	0.973	1.099	4,871,465	1.0574	3.77%
2014-03-18	0	1.060	1.050	1.060	0.990	1.070	1,894,000	1,980,840	1.0459	1.031	1.021	1.031	0.963	1.041	1,947,352	1.0172	2.91%
2014-03-17	0	1.030	1.020	1.040	0.920	1.040	2,613,254	2,579,766	0.9872	1.002	0.992	1.012	0.895	1.012	2,686,867	0.9601	10.75%
2014-03-14	0	0.930	0.930	0.940	0.830	0.950	3,388,000	3,042,500	0.8980	0.905	0.905	0.914	0.807	0.924	3,483,437	0.8734	5.68%
2014-03-13	0	0.880	0.860	0.880	0.850	0.970	5,790,000	5,208,060	0.8995	0.856	0.836	0.856	0.827	0.943	5,953,099	0.8748	-5.38%
2014-03-12	0	0.930	0.910	0.940	0.900	0.970	1,666,000	1,556,660	0.9344	0.905	0.885	0.914	0.875	0.943	1,712,930	0.9088	-4.12%
2014-03-11	0	0.970	0.940	0.970	0.940	1.000	2,062,000	1,996,120	0.9681	0.943	0.914	0.943	0.914	0.973	2,120,085	0.9415	-3.00%
2014-03-10	0	1.000	0.990	1.000	0.980	1.030	2,954,000	2,974,720	1.0070	0.973	0.963	0.973	0.953	1.002	3,037,211	0.9794	-2.91%
2014-03-07	0	1.030	1.020	1.030	1.010	1.060	3,578,000	3,701,340	1.0345	1.002	0.992	1.002	0.982	1.031	3,678,789	1.0061	0.00%
2014-03-06	0	1.030	1.020	1.030	1.010	1.140	11,086,000	11,865,520	1.0703	1.002	0.992	1.002	0.982	1.109	11,398,282	1.0410	0.00%
2014-03-05	0	1.030	1.030	1.040	1.010	1.300	45,377,200	51,292,127	1.1304	1.002	1.002	1.012	0.982	1.264	46,655,431	1.0994	27.16%
2014-03-04	1	-	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2014-03-03	0	0.810	0.780	0.830	-	-	0	0	-	0.788	0.759	0.807	-	-	0	-	0.00%
2014-02-28	0	0.810	0.800	0.830	0.790	0.850	260,000	209,100	0.8042	0.788	0.778	0.807	0.768	0.827	267,324	0.7822	-3.57%
2014-02-27	0	0.840	0.800	0.840	0.770	0.840	103,000	82,220	0.7983	0.817	0.778	0.817	0.749	0.817	105,901	0.7764	5.00%
2014-02-26	0	0.800	0.770	0.840	-	-	0	0	-	0.778	0.749	0.817	-	-	0	-	0.00%
2014-02-25	0	0.800	0.790	0.840	0.800	0.810	30,000	24,060	0.8020	0.778	0.768	0.817	0.778	0.788	30,845	0.7800	-1.23%
2014-02-24	0	0.810	0.800	0.850	0.800	0.810	120,000	96,080	0.8007	0.788	0.778	0.827	0.778	0.788	123,380	0.7787	-1.22%
2014-02-21	0	0.820	0.790	0.830	0.800	0.820	112,000	91,720	0.8189	0.798	0.768	0.807	0.778	0.798	115,155	0.7965	5.13%
2014-02-20	0	0.780	0.750	0.810	-	-	0	0	-	0.759	0.729	0.788	-	-	0	-	0.00%
2014-02-19	0	0.780	0.760	0.800	-	-	0	0	-	0.759	0.739	0.778	-	-	0	-	0.00%
2014-02-18	0	0.780	0.760	0.790	0.760	0.780	62,000	47,160	0.7606	0.759	0.739	0.768	0.739	0.759	63,746	0.7398	-2.50%
2014-02-17	0	0.800	0.760	0.820	0.790	0.800	50,000	39,800	0.7960	0.778	0.739	0.798	0.768	0.778	51,408	0.7742	2.56%
2014-02-14	0	0.780	0.750	0.800	0.780	0.800	60,000	47,760	0.7960	0.759	0.729	0.778	0.759	0.778	61,690	0.7742	1.30%
2014-02-13	0	0.770	0.760	0.790	0.750	0.780	118,000	89,860	0.7615	0.749	0.739	0.768	0.729	0.759	121,324	0.7407	-3.75%
2014-02-12	0	0.800	0.750	0.800	0.740	0.800	24,000	18,160	0.7567	0.778	0.729	0.778	0.720	0.778	24,676	0.7359	2.56%
2014-02-11	0	0.780	0.740	0.790	-	-	0	0	-	0.759	0.720	0.768	-	-	0	-	0.00%
2014-02-10	0	0.780	0.740	0.800	-	-	0	0	-	0.759	0.720	0.778	-	-	0	-	0.00%
2014-02-07	0	0.780	0.740	0.780	-	-	0	0	-	0.759	0.720	0.759	-	-	0	-	0.00%
2014-02-06	0	0.780	0.740	0.780	0.740	0.780	19,000	14,400	0.7579	0.759	0.720	0.759	0.720	0.759	19,535	0.7371	0.00%
2014-02-05	0	0.780	0.750	0.800	-	-	0	0	-	0.759	0.729	0.778	-	-	0	-	0.00%
2014-02-04	0	0.780	0.700	0.780	-	-	0	0	-	0.759	0.681	0.759	-	-	0	-	0.00%
2014-01-30	0	0.780	0.730	0.790	-	-	0	0	-	0.759	0.710	0.768	-	-	0	-	0.00%
2014-01-29	0	0.780	0.740	0.780	0.740	0.780	22,000	16,680	0.7582	0.759	0.720	0.759	0.720	0.759	22,620	0.7374	2.63%
2014-01-28	0	0.760	0.750	0.780	0.750	0.760	60,000	45,200	0.7533	0.739	0.729	0.759	0.729	0.739	61,690	0.7327	1.33%
2014-01-27	0	0.750	0.720	0.790	-	-	0	0	-	0.729	0.700	0.768	-	-	0	-	0.00%
2014-01-24	0	0.750	0.740	0.800	0.750	0.770	80,000	61,360	0.7670	0.729	0.720	0.778	0.729	0.749	82,254	0.7460	-10.71%
2014-01-23	0	0.840	0.770	0.900	-	-	0	0	-	0.817	0.749	0.875	-	-	0	-	0.00%
2014-01-22	0	0.840	0.770	0.840	-	-	0	0	-	0.817	0.749	0.817	-	-	0	-	0.00%
2014-01-21	0	0.840	0.770	0.850	0.750	0.840	120,000	91,220	0.7602	0.817	0.749	0.827	0.729	0.817	123,380	0.7393	7.69%
2014-01-20	0	0.780	0.760	0.780	-	-	0	0	-	0.759	0.739	0.759	-	-	0	-	0.00%
2014-01-17	0	0.780	0.750	0.790	0.750	0.780	96,000	73,200	0.7625	0.759	0.729	0.768	0.729	0.759	98,704	0.7416	0.00%
2014-01-16	0	0.780	0.760	0.790	-	-	0	0	-	0.759	0.739	0.768	-	-	0	-	0.00%
2014-01-15	0	0.780	0.760	0.800	-	-	0	0	-	0.759	0.739	0.778	-	-	0	-	0.00%
2014-01-14	0	0.780	0.760	0.790	0.760	0.780	70,000	54,000	0.7714	0.759	0.739	0.768	0.739	0.759	71,972	0.7503	2.63%
2014-01-13	0	0.760	0.740	0.760	0.750	0.780	60,000	45,600	0.7600	0.739	0.720	0.739	0.729	0.759	61,690	0.7392	-2.56%
2014-01-10	0	0.780	0.750	0.790	-	-	0	0	-	0.759	0.729	0.768	-	-	0	-	0.00%
2014-01-09	0	0.780	0.750	0.790	0.740	0.780	204,000	154,020	0.7550	0.759	0.729	0.768	0.720	0.759	209,746	0.7343	0.00%
2014-01-08	0	0.780	0.750	0.780	-	-	0	0	-	0.759	0.729	0.759	-	-	0	-	0.00%
2014-01-07	0	0.780	0.740	0.780	0.750	0.780	302,000	230,020	0.7617	0.759	0.720	0.759	0.729	0.759	310,507	0.7408	-1.27%
2014-01-06	0	0.790	0.760	0.820	-	-	0	0	-	0.768	0.739	0.798	-	-	0	-	0.00%
2014-01-03	0	0.790	0.760	0.810	0.770	0.840	292,000	228,320	0.7819	0.768	0.739	0.788	0.749	0.817	300,225	0.7605	-8.14%
2014-01-02	0	0.860	0.800	0.860	0.860	0.860	6,000	5,160	0.8600	0.836	0.778	0.836	0.836	0.836	6,169	0.8364	0.00%
2013-12-31	0	0.860	0.790	0.870	0.780	0.860	116,000	92,080	0.7938	0.836	0.768	0.846	0.759	0.836	119,268	0.7720	3.61%
2013-12-30	0	0.830	0.800	0.830	-	-	0	0	-	0.807	0.778	0.807	-	-	0	-	-2.35%
2013-12-27	0	0.850	0.790	0.880	0.790	0.850	32,000	25,400	0.7938	0.827	0.768	0.856	0.768	0.827	32,901	0.7720	6.25%
2013-12-24	0	0.800	0.800	0.830	0.800	0.900	24,000	19,460	0.8108	0.778	0.778	0.807	0.778	0.875	24,676	0.7886	-6.98%
2013-12-23	0	0.860	0.790	0.860	0.780	0.890	74,000	59,320	0.8016	0.836	0.768	0.836	0.759	0.866	76,085	0.7797	4.88%
2013-12-20	0	0.820	0.780	0.830	0.770	0.820	42,000	32,900	0.7833	0.798	0.759	0.807	0.749	0.798	43,183	0.7619	0.00%
2013-12-19	0	0.820	0.790	0.820	0.800	0.850	234,000	191,000	0.8162	0.798	0.768	0.798	0.778	0.827	240,592	0.7939	-4.65%
2013-12-18	0	0.860	0.830	0.880	0.830	0.860	56,000	47,160	0.8421	0.836	0.807	0.856	0.807	0.836	57,577	0.8191	-2.27%
2013-12-17	0	0.880	0.850	0.890	-	-	0	0	-	0.856	0.827	0.866	-	-	0	-	0.00%
2013-12-16	0	0.880	0.850	0.890	-	-	0	0	-	0.856	0.827	0.866	-	-	0	-	0.00%
2013-12-13	0	0.880	0.840	0.880	0.840	0.880	68,000	57,800	0.8500	0.856	0.817	0.856	0.817	0.856	69,915	0.8267	3.53%
2013-12-12	0	0.850	0.840	0.850	0.800	0.870	66,000	55,600	0.8424	0.827	0.817	0.827	0.778	0.846	67,859	0.8193	-1.16%
2013-12-11	0	0.860	0.830	0.860	0.830	0.880	475,000	412,480	0.8684	0.836	0.807	0.836	0.807	0.856	488,380	0.8446	-3.37%
2013-12-10	0	0.890	0.880	0.900	0.880	0.950	138,000	123,120	0.8922	0.866	0.856	0.875	0.856	0.924	141,887	0.8677	-6.32%
2013-12-09	0	0.950	0.890	0.950	0.950	0.950	2,000	1,900	0.9500	0.924	0.866	0.924	0.924	0.924	2,056	0.9240	5.56%
2013-12-06	0	0.900	0.890	0.910	0.890	0.930	936,200	845,314	0.9029	0.875	0.866	0.885	0.866	0.905	962,572	0.8782	-4.26%
2013-12-05	0	0.940	0.920	0.940	0.910	1.130	1,776,000	1,813,480	1.0211	0.914	0.895	0.914	0.885	1.099	1,826,028	0.9931	-4.08%
2013-12-04	0	0.980	0.970	0.980	0.900	1.070	2,238,665	2,224,551	0.9937	0.953	0.943	0.953	0.875	1.041	2,301,726	0.9665	12.64%
2013-12-03	0	0.870	0.850	0.870	0.800	1.000	1,860,000	1,650,580	0.8874	0.846	0.827	0.846	0.778	0.973	1,912,394	0.8631	12.99%
2013-12-02	0	0.770	0.730	0.780	0.730	0.790	154,000	116,460	0.7562	0.749	0.710	0.759	0.710	0.768	158,338	0.7355	-2.53%
2013-11-29	0	0.790	0.750	0.790	0.780	0.810	128,000	100,920	0.7884	0.768	0.729	0.768	0.759	0.788	131,606	0.7668	-2.47%
2013-11-28	0	0.810	0.790	0.830	0.800	0.850	124,000	103,400	0.8339	0.788	0.768	0.807	0.778	0.827	127,493	0.8110	1.25%
2013-11-27	0	0.800	0.770	0.800	0.760	0.800	134,000	105,420	0.7867	0.778	0.749	0.778	0.739	0.778	137,775	0.7652	1.27%
2013-11-26	0	0.790	0.750	0.790	0.790	0.790	12,000	9,480	0.7900	0.768	0.729	0.768	0.768	0.768	12,338	0.7684	0.00%
2013-11-25	0	0.790	0.750	0.810	-	-	0	0	-	0.768	0.729	0.788	-	-	0	-	0.00%
2013-11-22	0	0.790	0.750	0.790	-	-	0	0	-	0.768	0.729	0.768	-	-	0	-	0.00%
2013-11-21	0	0.790	0.760	0.820	0.760	0.790	40,000	30,460	0.7615	0.768	0.739	0.798	0.739	0.768	41,127	0.7406	1.28%
2013-11-20	0	0.780	0.780	0.790	0.760	0.770	30,000	22,900	0.7633	0.759	0.759	0.768	0.739	0.749	30,845	0.7424	-1.27%
2013-11-19	0	0.790	0.790	0.800	0.770	0.800	124,000	97,580	0.7869	0.768	0.768	0.778	0.749	0.778	127,493	0.7654	3.95%
2013-11-18	0	0.760	0.760	0.800	0.760	0.820	282,000	221,680	0.7861	0.739	0.739	0.778	0.739	0.798	289,944	0.7646	-10.59%
2013-11-15	0	0.850	0.810	0.850	0.810	0.870	298,000	245,380	0.8234	0.827	0.788	0.827	0.788	0.846	306,394	0.8009	0.00%
2013-11-14	0	0.850	0.820	0.850	0.710	0.900	1,500,000	1,256,440	0.8376	0.827	0.798	0.827	0.691	0.875	1,542,254	0.8147	16.44%
2013-11-13	0	0.730	0.730	0.760	0.730	0.730	88,000	64,240	0.7300	0.710	0.710	0.739	0.710	0.710	90,479	0.7100	-1.35%
2013-11-12	0	0.740	0.740	0.760	-	-	0	0	-	0.720	0.720	0.739	-	-	0	-	2.78%
2013-11-11	0	0.720	0.700	0.770	-	-	0	0	-	0.700	0.681	0.749	-	-	0	-	0.00%
2013-11-08	0	0.720	0.710	0.740	0.710	0.730	134,200	96,196	0.7168	0.700	0.691	0.720	0.691	0.710	137,980	0.6972	-1.37%
2013-11-07	0	0.730	0.730	0.750	-	-	0	0	-	0.710	0.710	0.729	-	-	0	-	0.00%
2013-11-06	0	0.730	0.730	0.740	0.730	0.730	58,000	42,340	0.7300	0.710	0.710	0.720	0.710	0.710	59,634	0.7100	-3.95%
2013-11-05	0	0.760	0.740	0.760	0.730	0.770	548,000	410,200	0.7485	0.739	0.720	0.739	0.710	0.749	563,437	0.7280	-2.56%
2013-11-04	0	0.780	0.760	0.780	0.720	0.880	1,992,000	1,552,380	0.7793	0.759	0.739	0.759	0.700	0.856	2,048,113	0.7580	-11.36%
2013-11-01	0	0.880	0.860	0.880	0.650	0.900	3,040,000	2,489,980	0.8191	0.856	0.836	0.856	0.632	0.875	3,125,634	0.7966	35.38%
2013-10-31	0	0.650	0.630	0.650	0.630	0.650	42,000	26,700	0.6357	0.632	0.613	0.632	0.613	0.632	43,183	0.6183	1.56%
2013-10-30	0	0.640	0.620	0.650	0.640	0.650	68,000	43,820	0.6444	0.622	0.603	0.632	0.622	0.632	69,915	0.6268	0.00%
2013-10-29	0	0.640	0.620	0.640	0.620	0.640	110,000	68,520	0.6229	0.622	0.603	0.622	0.603	0.622	113,099	0.6058	0.00%
2013-10-28	0	0.640	0.620	0.640	0.620	0.640	8,000	5,000	0.6250	0.622	0.603	0.622	0.603	0.622	8,225	0.6079	0.00%
2013-10-25	0	0.640	0.620	0.650	0.630	0.640	54,000	34,040	0.6304	0.622	0.603	0.632	0.613	0.622	55,521	0.6131	-3.03%
2013-10-24	0	0.660	0.630	0.660	0.620	0.700	508,000	318,520	0.6270	0.642	0.613	0.642	0.603	0.681	522,310	0.6098	4.76%
2013-10-23	0	0.630	0.630	0.640	0.620	0.650	478,000	300,040	0.6277	0.613	0.613	0.622	0.603	0.632	491,465	0.6105	-1.56%
2013-10-22	0	0.640	0.630	0.640	0.620	0.640	24,000	14,980	0.6242	0.622	0.613	0.622	0.603	0.622	24,676	0.6071	0.00%
2013-10-21	0	0.640	0.630	0.640	0.620	0.640	124,000	77,580	0.6256	0.622	0.613	0.622	0.603	0.622	127,493	0.6085	0.00%
2013-10-18	0	0.640	0.630	0.650	-	-	0	0	-	0.622	0.613	0.632	-	-	0	-	0.00%
2013-10-17	0	0.640	0.630	0.650	0.620	0.680	392,000	248,880	0.6349	0.622	0.613	0.632	0.603	0.661	403,042	0.6175	-1.54%
2013-10-16	0	0.650	0.640	0.660	0.640	0.650	16,000	10,320	0.6450	0.632	0.622	0.642	0.622	0.632	16,451	0.6273	1.56%
2013-10-15	0	0.640	0.610	0.640	0.620	0.640	112,000	70,920	0.6332	0.622	0.593	0.622	0.603	0.622	115,155	0.6159	-4.48%
2013-10-11	0	0.670	0.630	0.670	0.650	0.670	52,000	33,840	0.6508	0.652	0.613	0.652	0.632	0.652	53,465	0.6329	3.08%
2013-10-10	0	0.650	0.630	0.650	0.650	0.650	12,000	7,800	0.6500	0.632	0.613	0.632	0.632	0.632	12,338	0.6322	-1.52%
2013-10-09	0	0.660	0.640	0.660	0.630	0.660	54,000	34,460	0.6381	0.642	0.622	0.642	0.613	0.642	55,521	0.6207	-1.49%
2013-10-08	0	0.670	0.640	0.670	0.630	0.670	174,000	112,440	0.6462	0.652	0.622	0.652	0.613	0.652	178,901	0.6285	6.35%
2013-10-07	0	0.630	0.580	0.630	0.630	0.630	8,000	5,040	0.6300	0.613	0.564	0.613	0.613	0.613	8,225	0.6127	0.00%
2013-10-04	0	0.630	0.580	0.640	-	-	0	0	-	0.613	0.564	0.622	-	-	0	-	0.00%
2013-10-03	0	0.630	0.580	0.640	-	-	0	0	-	0.613	0.564	0.622	-	-	0	-	0.00%
2013-10-02	0	0.630	0.590	0.640	-	-	0	0	-	0.613	0.574	0.622	-	-	0	-	0.00%
2013-09-30	0	0.630	0.580	0.630	-	-	40,000	25,200	0.6300	0.613	0.564	0.613	-	-	41,127	0.6127	0.00%
2013-09-27	0	0.630	0.590	0.640	-	-	0	0	-	0.613	0.574	0.622	-	-	0	-	0.00%
2013-09-26	0	0.630	0.590	0.640	-	-	0	0	-	0.613	0.574	0.622	-	-	0	-	0.00%
2013-09-25	0	0.630	0.590	0.640	-	-	0	0	-	0.613	0.574	0.622	-	-	0	-	0.00%
2013-09-24	0	0.630	0.590	0.640	-	-	0	0	-	0.613	0.574	0.622	-	-	0	-	0.00%
2013-09-23	0	0.630	0.590	0.640	-	-	0	0	-	0.613	0.574	0.622	-	-	0	-	0.00%
2013-09-19	0	0.630	0.610	0.640	-	-	0	0	-	0.613	0.593	0.622	-	-	0	-	0.00%
2013-09-18	0	0.630	0.590	0.640	-	-	0	0	-	0.613	0.574	0.622	-	-	0	-	0.00%
2013-09-17	0	0.630	0.590	0.640	-	-	0	0	-	0.613	0.574	0.622	-	-	0	-	0.00%
2013-09-16	0	0.630	0.610	0.640	-	-	0	0	-	0.613	0.593	0.622	-	-	0	-	0.00%
2013-09-13	0	0.630	0.610	0.640	-	-	0	0	-	0.613	0.593	0.622	-	-	0	-	0.00%
2013-09-12	0	0.630	0.590	0.630	-	-	0	0	-	0.613	0.574	0.613	-	-	0	-	0.00%
2013-09-11	0	0.630	0.590	0.630	-	-	0	0	-	0.613	0.574	0.613	-	-	0	-	0.00%
2013-09-10	0	0.630	0.590	0.640	-	-	0	0	-	0.613	0.574	0.622	-	-	0	-	0.00%
2013-09-09	0	0.630	0.610	0.640	-	-	0	0	-	0.613	0.593	0.622	-	-	0	-	0.00%
2013-09-06	0	0.630	0.600	0.630	-	-	0	0	-	0.613	0.584	0.613	-	-	0	-	0.00%
2013-09-05	0	0.630	0.600	0.640	-	-	1,400	784	0.5600	0.613	0.584	0.622	-	-	1,439	0.5447	0.00%
2013-09-04	0	0.630	0.600	0.630	-	-	0	0	-	0.613	0.584	0.613	-	-	0	-	-1.56%
2013-09-03	0	0.640	0.600	0.640	0.600	0.640	76,000	45,820	0.6029	0.622	0.584	0.622	0.584	0.622	78,141	0.5864	3.23%
2013-09-02	0	0.620	0.610	0.620	-	-	0	0	-	0.603	0.593	0.603	-	-	0	-	0.00%
2013-08-30	0	0.620	0.610	0.620	-	-	0	0	-	0.603	0.593	0.603	-	-	0	-	0.00%
2013-08-29	0	0.620	0.610	0.620	0.620	0.620	40,000	24,800	0.6200	0.603	0.593	0.603	0.603	0.603	41,127	0.6030	-1.59%
2013-08-28	0	0.630	0.610	0.640	-	-	0	0	-	0.613	0.593	0.622	-	-	0	-	0.00%
2013-08-27	0	0.630	0.610	0.640	-	-	0	0	-	0.613	0.593	0.622	-	-	0	-	0.00%
2013-08-26	0	0.630	0.630	0.640	0.610	0.650	54,000	33,780	0.6256	0.613	0.613	0.622	0.593	0.632	55,521	0.6084	0.00%
2013-08-23	0	0.630	0.580	0.630	-	-	0	0	-	0.613	0.564	0.613	-	-	0	-	0.00%
2013-08-22	0	0.630	0.590	0.630	-	-	0	0	-	0.613	0.574	0.613	-	-	0	-	0.00%
2013-08-21	0	0.630	0.610	0.630	-	-	0	0	-	0.613	0.593	0.613	-	-	0	-	0.00%
2013-08-20	0	0.630	0.580	0.630	-	-	0	0	-	0.613	0.564	0.613	-	-	0	-	0.00%
2013-08-19	0	0.630	0.610	0.630	0.620	0.630	18,000	11,180	0.6211	0.613	0.593	0.613	0.603	0.613	18,507	0.6041	1.61%
2013-08-16	0	0.620	0.580	0.620	0.620	0.620	34,000	21,080	0.6200	0.603	0.564	0.603	0.603	0.603	34,958	0.6030	0.00%
2013-08-15	0	0.620	0.580	0.620	0.620	0.620	2,000	1,240	0.6200	0.603	0.564	0.603	0.603	0.603	2,056	0.6030	0.00%
2013-08-13	0	0.620	0.600	0.620	0.600	0.620	48,000	28,840	0.6008	0.603	0.584	0.603	0.584	0.603	49,352	0.5844	3.33%
2013-08-12	0	0.600	0.570	0.600	0.600	0.610	82,000	49,300	0.6012	0.584	0.554	0.584	0.584	0.593	84,310	0.5847	-3.23%
2013-08-09	0	0.620	0.600	0.620	-	-	0	0	-	0.603	0.584	0.603	-	-	0	-	0.00%
2013-08-08	0	0.620	0.600	0.620	0.620	0.620	326,000	202,120	0.6200	0.603	0.584	0.603	0.603	0.603	335,183	0.6030	-3.12%
2013-08-07	0	0.640	0.600	0.640	-	-	0	0	-	0.622	0.584	0.622	-	-	0	-	0.00%
2013-08-06	0	0.640	0.600	0.640	-	-	0	0	-	0.622	0.584	0.622	-	-	0	-	0.00%
2013-08-05	0	0.640	0.610	0.640	-	-	0	0	-	0.622	0.593	0.622	-	-	0	-	0.00%
2013-08-02	0	0.640	0.610	0.640	0.600	0.640	38,000	23,080	0.6074	0.622	0.593	0.622	0.584	0.622	39,070	0.5907	-1.54%
2013-08-01	0	0.650	0.620	0.650	0.600	0.650	32,000	19,300	0.6031	0.632	0.603	0.632	0.584	0.632	32,901	0.5866	1.56%
2013-07-31	0	0.640	0.610	0.640	-	-	0	0	-	0.622	0.593	0.622	-	-	0	-	0.00%
2013-07-30	0	0.640	0.610	0.650	-	-	0	0	-	0.622	0.593	0.632	-	-	0	-	0.00%
2013-07-29	0	0.640	0.620	0.640	0.620	0.640	84,000	52,840	0.6290	0.622	0.603	0.622	0.603	0.622	86,366	0.6118	-1.54%
2013-07-26	0	0.650	0.640	0.650	-	-	0	0	-	0.632	0.622	0.632	-	-	0	-	0.00%
2013-07-25	0	0.650	0.640	0.650	0.640	0.650	20,250	12,972	0.6406	0.632	0.622	0.632	0.622	0.632	20,820	0.6230	0.00%
2013-07-24	0	0.650	0.640	0.660	0.630	0.800	910,000	603,180	0.6628	0.632	0.622	0.642	0.613	0.778	935,634	0.6447	0.00%
2013-07-23	0	0.650	0.620	0.650	-	-	0	0	-	0.632	0.603	0.632	-	-	0	-	0.00%
2013-07-22	0	0.650	0.620	0.650	0.650	0.650	3,750	2,367	0.6312	0.632	0.603	0.632	0.632	0.632	3,856	0.6139	0.00%
2013-07-19	0	0.650	0.620	0.650	0.600	0.650	38,000	23,700	0.6237	0.632	0.603	0.632	0.584	0.632	39,070	0.6066	1.56%
2013-07-18	0	0.640	0.600	0.640	-	-	0	0	-	0.622	0.584	0.622	-	-	0	-	0.00%
2013-07-17	0	0.640	0.600	0.650	-	-	0	0	-	0.622	0.584	0.632	-	-	0	-	0.00%
2013-07-16	0	0.640	0.610	0.650	-	-	0	0	-	0.622	0.593	0.632	-	-	0	-	0.00%
2013-07-15	0	0.640	0.620	0.640	-	-	0	0	-	0.622	0.603	0.622	-	-	0	-	-1.54%
2013-07-12	0	0.650	0.610	0.650	0.620	0.650	46,000	29,600	0.6435	0.632	0.593	0.632	0.603	0.632	47,296	0.6258	-2.99%
2013-07-11	0	0.670	0.620	0.670	0.650	0.670	20,000	13,040	0.6520	0.652	0.603	0.652	0.632	0.652	20,563	0.6341	3.08%
2013-07-10	0	0.650	0.620	0.650	0.650	0.650	2,000	1,300	0.6500	0.632	0.603	0.632	0.632	0.632	2,056	0.6322	1.56%
2013-07-09	0	0.640	0.620	0.640	0.640	0.640	4,000	2,560	0.6400	0.622	0.603	0.622	0.622	0.622	4,113	0.6225	-1.54%
2013-07-08	0	0.650	0.620	0.650	-	-	0	0	-	0.632	0.603	0.632	-	-	0	-	0.00%
2013-07-05	0	0.650	0.630	0.650	0.630	0.650	64,000	41,320	0.6456	0.632	0.613	0.632	0.613	0.632	65,803	0.6279	3.17%
2013-07-04	0	0.630	0.600	0.650	-	-	0	0	-	0.613	0.584	0.632	-	-	0	-	0.00%
2013-07-03	0	0.630	0.600	0.640	-	-	0	0	-	0.613	0.584	0.622	-	-	0	-	0.00%
2013-07-02	0	0.630	0.590	0.650	-	-	0	0	-	0.613	0.574	0.632	-	-	0	-	0.00%
2013-06-28	0	0.630	0.600	0.640	0.590	0.630	35,400	21,676	0.6123	0.613	0.584	0.622	0.574	0.613	36,397	0.5955	0.00%
2013-06-27	0	0.630	0.580	0.630	-	-	0	0	-	0.613	0.564	0.613	-	-	0	-	0.00%
2013-06-26	0	0.630	0.590	0.640	-	-	0	0	-	0.613	0.574	0.622	-	-	0	-	0.00%
2013-06-25	0	0.630	0.600	0.630	0.600	0.630	52,000	32,700	0.6288	0.613	0.584	0.613	0.584	0.613	53,465	0.6116	-3.08%
2013-06-24	0	0.650	0.630	0.650	0.590	0.650	75,000	48,290	0.6439	0.632	0.613	0.632	0.574	0.632	77,113	0.6262	4.84%
2013-06-21	0	0.620	0.590	0.620	0.590	0.620	18,000	10,680	0.5933	0.603	0.574	0.603	0.574	0.603	18,507	0.5771	-1.59%
2013-06-20	0	0.630	0.610	0.630	0.630	0.630	22,000	13,860	0.6300	0.613	0.593	0.613	0.613	0.613	22,620	0.6127	0.00%
2013-06-19	0	0.630	0.630	0.640	0.620	0.620	80,000	49,600	0.6200	0.613	0.613	0.622	0.603	0.603	82,254	0.6030	-3.08%
2013-06-18	0	0.650	0.610	0.650	0.600	0.650	34,000	21,500	0.6324	0.632	0.593	0.632	0.584	0.632	34,958	0.6150	4.84%
2013-06-17	0	0.620	0.620	0.640	0.620	0.640	400,000	253,000	0.6325	0.603	0.603	0.622	0.603	0.622	411,268	0.6152	-3.12%
2013-06-14	0	0.640	0.600	0.640	0.570	0.650	118,000	74,900	0.6347	0.622	0.584	0.622	0.554	0.632	121,324	0.6174	0.00%
2013-06-13	0	0.640	0.590	0.640	0.640	0.650	100,000	64,700	0.6470	0.622	0.574	0.622	0.622	0.632	102,817	0.6293	0.00%
2013-06-11	0	0.640	0.570	0.640	-	-	0	0	-	0.622	0.554	0.622	-	-	0	-	0.00%
2013-06-10	0	0.640	0.550	0.640	-	-	0	0	-	0.622	0.535	0.622	-	-	0	-	0.00%
2013-06-07	0	0.640	0.560	0.640	-	-	0	0	-	0.622	0.545	0.622	-	-	0	-	0.00%
2013-06-06	0	0.640	0.570	0.640	-	-	0	0	-	0.622	0.554	0.622	-	-	0	-	0.00%
2013-06-05	0	0.640	0.560	0.640	-	-	0	0	-	0.622	0.545	0.622	-	-	0	-	0.00%
2013-06-04	0	0.640	0.580	0.640	-	-	0	0	-	0.622	0.564	0.622	-	-	0	-	-1.54%
2013-06-03	0	0.650	0.600	0.650	-	-	0	0	-	0.632	0.584	0.632	-	-	0	-	0.00%
2013-05-31	0	0.650	0.610	0.670	0.580	0.650	66,000	38,500	0.5833	0.632	0.593	0.652	0.564	0.632	67,859	0.5674	6.56%
2013-05-30	0	0.610	0.590	0.640	-	-	0	0	-	0.593	0.574	0.622	-	-	0	-	0.00%
2013-05-29	0	0.610	0.600	0.630	0.600	0.610	60,000	36,400	0.6067	0.593	0.584	0.613	0.584	0.593	61,690	0.5900	0.00%
2013-05-28	0	0.610	0.610	0.640	0.600	0.610	5,000	2,980	0.5960	0.593	0.593	0.622	0.584	0.593	5,141	0.5797	-6.15%
2013-05-27	0	0.650	0.610	0.650	-	-	0	0	-	0.632	0.593	0.632	-	-	0	-	0.00%
2013-05-24	0	0.650	0.600	0.660	-	-	0	0	-	0.632	0.584	0.642	-	-	0	-	0.00%
2013-05-23	0	0.650	0.600	0.650	-	-	0	0	-	0.632	0.584	0.632	-	-	0	-	0.00%
2013-05-22	0	0.650	0.600	0.660	-	-	0	0	-	0.632	0.584	0.642	-	-	0	-	0.00%
2013-05-21	0	0.650	0.600	0.650	0.590	0.680	188,000	111,700	0.5941	0.632	0.584	0.632	0.574	0.661	193,296	0.5779	3.17%
2013-05-20	0	0.630	0.590	0.640	-	-	0	0	-	0.613	0.574	0.622	-	-	0	-	0.00%
2013-05-16	0	0.630	0.580	0.630	0.590	0.640	254,000	149,980	0.5905	0.613	0.564	0.613	0.574	0.622	261,155	0.5743	1.61%
2013-05-15	0	0.620	0.590	0.620	0.590	0.620	20,000	11,860	0.5930	0.603	0.574	0.603	0.574	0.603	20,563	0.5768	0.00%
2013-05-14	0	0.620	0.590	0.620	-	-	0	0	-	0.603	0.574	0.603	-	-	0	-	0.00%
2013-05-13	0	0.620	0.600	0.620	-	-	0	0	-	0.603	0.584	0.603	-	-	0	-	0.00%
2013-05-10	0	0.620	0.600	0.620	-	-	0	0	-	0.603	0.584	0.603	-	-	0	-	0.00%
2013-05-09	0	0.620	0.590	0.620	0.590	0.620	8,000	4,800	0.6000	0.603	0.574	0.603	0.574	0.603	8,225	0.5836	-3.12%
2013-05-08	0	0.640	0.590	0.640	-	-	0	0	-	0.622	0.574	0.622	-	-	0	-	0.00%
2013-05-07	0	0.640	0.600	0.640	0.570	0.640	9,000	5,440	0.6044	0.622	0.584	0.622	0.554	0.622	9,254	0.5879	0.00%
2013-05-06	0	0.640	0.570	0.650	-	-	0	0	-	0.622	0.554	0.632	-	-	0	-	0.00%
2013-05-03	0	0.640	0.570	0.640	-	-	0	0	-	0.622	0.554	0.622	-	-	0	-	0.00%
2013-05-02	0	0.640	0.570	0.640	-	-	0	0	-	0.622	0.554	0.622	-	-	0	-	0.00%
2013-04-30	0	0.640	0.580	0.650	-	-	0	0	-	0.622	0.564	0.632	-	-	0	-	0.00%
2013-04-29	0	0.640	0.590	0.650	-	-	0	0	-	0.622	0.574	0.632	-	-	0	-	0.00%
2013-04-26	0	0.640	0.590	0.640	-	-	0	0	-	0.622	0.574	0.622	-	-	0	-	0.00%
2013-04-25	0	0.640	0.580	0.650	-	-	0	0	-	0.622	0.564	0.632	-	-	0	-	0.00%
2013-04-24	0	0.640	0.570	0.650	-	-	0	0	-	0.622	0.554	0.632	-	-	0	-	0.00%
2013-04-23	0	0.640	0.580	0.640	0.650	0.650	6,000	3,900	0.6500	0.622	0.564	0.622	0.632	0.632	6,169	0.6322	-1.54%
2013-04-22	0	0.650	0.600	0.650	-	-	0	0	-	0.632	0.584	0.632	-	-	0	-	0.00%
2013-04-19	0	0.650	0.570	0.680	-	-	0	0	-	0.632	0.554	0.661	-	-	0	-	0.00%
2013-04-18	0	0.650	0.600	0.650	-	-	0	0	-	0.632	0.584	0.632	-	-	0	-	0.00%
2013-04-17	0	0.650	0.600	0.660	0.650	0.650	4,000	2,600	0.6500	0.632	0.584	0.642	0.632	0.632	4,113	0.6322	0.00%
2013-04-16	0	0.650	0.570	0.660	0.650	0.650	2,000	1,300	0.6500	0.632	0.554	0.642	0.632	0.632	2,056	0.6322	0.00%
2013-04-15	0	0.650	0.570	0.660	-	-	0	0	-	0.632	0.554	0.642	-	-	0	-	0.00%
2013-04-12	0	0.650	0.550	0.680	-	-	0	0	-	0.632	0.535	0.661	-	-	0	-	0.00%
2013-04-11	0	0.650	0.560	0.650	0.540	0.650	44,000	23,980	0.5450	0.632	0.545	0.632	0.525	0.632	45,239	0.5301	12.07%
2013-04-10	0	0.580	0.530	0.680	-	-	0	0	-	0.564	0.515	0.661	-	-	0	-	0.00%
2013-04-09	0	0.580	0.540	0.680	-	-	0	0	-	0.564	0.525	0.661	-	-	0	-	0.00%
2013-04-08	0	0.580	0.540	0.650	0.580	0.580	6,400	3,684	0.5756	0.564	0.525	0.632	0.564	0.564	6,580	0.5599	0.00%
2013-04-05	0	0.580	0.550	0.680	-	-	0	0	-	0.564	0.535	0.661	-	-	0	-	0.00%
2013-04-03	0	0.580	0.540	0.680	-	-	0	0	-	0.564	0.525	0.661	-	-	0	-	0.00%
2013-04-02	0	0.580	0.560	0.580	0.580	0.590	70,000	40,900	0.5843	0.564	0.545	0.564	0.564	0.574	71,972	0.5683	-3.33%
2013-03-28	0	0.600	0.580	0.620	0.600	0.600	36,000	21,600	0.6000	0.584	0.564	0.603	0.584	0.584	37,014	0.5836	-4.76%
2013-03-27	0	0.630	0.580	0.630	-	-	0	0	-	0.613	0.564	0.613	-	-	0	-	0.00%
2013-03-26	0	0.630	0.580	0.630	-	-	0	0	-	0.613	0.564	0.613	-	-	0	-	0.00%
2013-03-25	0	0.630	0.570	0.630	0.570	0.630	8,000	4,740	0.5925	0.613	0.554	0.613	0.554	0.613	8,225	0.5763	-1.56%
2013-03-22	0	0.640	0.580	0.640	-	-	0	0	-	0.622	0.564	0.622	-	-	0	-	0.00%
2013-03-21	0	0.640	0.570	0.640	-	-	0	0	-	0.622	0.554	0.622	-	-	0	-	0.00%
2013-03-20	0	0.640	0.560	0.640	-	-	0	0	-	0.622	0.545	0.622	-	-	0	-	0.00%
2013-03-19	0	0.640	0.580	0.640	-	-	0	0	-	0.622	0.564	0.622	-	-	0	-	0.00%
2013-03-18	0	0.640	0.570	0.680	-	-	0	0	-	0.622	0.554	0.661	-	-	0	-	0.00%
2013-03-15	0	0.640	0.610	0.640	0.540	0.690	398,000	248,960	0.6255	0.622	0.593	0.622	0.525	0.671	409,211	0.6084	0.00%
2013-03-14	0	0.640	0.580	0.640	-	-	0	0	-	0.622	0.564	0.622	-	-	0	-	0.00%
2013-03-13	0	0.640	0.550	0.640	-	-	0	0	-	0.622	0.535	0.622	-	-	0	-	-1.54%
2013-03-12	0	0.650	0.570	0.680	-	-	0	0	-	0.632	0.554	0.661	-	-	0	-	0.00%
2013-03-11	0	0.650	0.600	0.670	-	-	0	0	-	0.632	0.584	0.652	-	-	0	-	0.00%
2013-03-08	0	0.650	0.580	0.660	0.650	0.650	2,000	1,300	0.6500	0.632	0.564	0.642	0.632	0.632	2,056	0.6322	1.56%
2013-03-07	0	0.640	0.590	0.660	-	-	0	0	-	0.622	0.574	0.642	-	-	0	-	0.00%
2013-03-06	0	0.640	0.580	0.650	-	-	0	0	-	0.622	0.564	0.632	-	-	0	-	0.00%
2013-03-05	0	0.640	0.550	0.660	-	-	0	0	-	0.622	0.535	0.642	-	-	0	-	0.00%
2013-03-04	0	0.640	0.610	0.650	-	-	0	0	-	0.622	0.593	0.632	-	-	0	-	0.00%
2013-03-01	0	0.640	0.600	0.640	-	-	0	0	-	0.622	0.584	0.622	-	-	0	-	0.00%
2013-02-28	0	0.640	0.610	0.640	0.600	0.640	108,000	66,280	0.6137	0.622	0.593	0.622	0.584	0.622	111,042	0.5969	-3.03%
2013-02-27	0	0.660	0.620	0.690	-	-	0	0	-	0.642	0.603	0.671	-	-	0	-	0.00%
2013-02-26	0	0.660	0.610	0.680	-	-	0	0	-	0.642	0.593	0.661	-	-	0	-	0.00%
2013-02-25	0	0.660	0.620	0.660	-	-	0	0	-	0.642	0.603	0.642	-	-	0	-	-1.49%
2013-02-22	0	0.670	0.640	0.670	-	-	0	0	-	0.652	0.622	0.652	-	-	0	-	0.00%
2013-02-21	0	0.670	0.670	0.680	0.640	0.640	20,000	12,800	0.6400	0.652	0.652	0.661	0.622	0.622	20,563	0.6225	-1.47%
2013-02-20	0	0.680	0.630	0.680	0.630	0.680	26,000	17,280	0.6646	0.661	0.613	0.661	0.613	0.661	26,732	0.6464	1.49%
2013-02-19	0	0.670	0.660	0.680	-	-	0	0	-	0.652	0.642	0.661	-	-	0	-	0.00%
2013-02-18	0	0.670	0.640	0.680	-	-	0	0	-	0.652	0.622	0.661	-	-	0	-	-1.47%
2013-02-15	0	0.680	0.680	0.690	-	-	0	0	-	0.661	0.661	0.671	-	-	0	-	1.49%
2013-02-14	0	0.670	0.640	0.690	-	-	0	0	-	0.652	0.622	0.671	-	-	0	-	0.00%
2013-02-08	0	0.670	0.640	0.690	-	-	0	0	-	0.652	0.622	0.671	-	-	0	-	0.00%
2013-02-07	0	0.670	0.660	0.700	0.670	0.690	38,000	25,880	0.6811	0.652	0.642	0.681	0.652	0.671	39,070	0.6624	-5.63%
2013-02-06	0	0.710	0.670	0.710	-	-	0	0	-	0.691	0.652	0.691	-	-	0	-	0.00%
2013-02-05	0	0.710	0.670	0.720	-	-	0	0	-	0.691	0.652	0.700	-	-	0	-	0.00%
2013-02-04	0	0.710	0.670	0.710	0.670	0.710	71,000	48,270	0.6799	0.691	0.652	0.691	0.652	0.691	73,000	0.6612	0.00%
2013-02-01	0	0.710	0.660	0.720	-	-	0	0	-	0.691	0.642	0.700	-	-	0	-	0.00%
2013-01-31	0	0.710	0.700	0.730	0.700	0.710	72,000	50,840	0.7061	0.691	0.681	0.710	0.681	0.691	74,028	0.6868	-6.58%
2013-01-30	0	0.760	0.720	0.780	-	-	0	0	-	0.739	0.700	0.759	-	-	0	-	0.00%
2013-01-29	0	0.760	0.710	0.770	-	-	0	0	-	0.739	0.691	0.749	-	-	0	-	0.00%
2013-01-28	0	0.760	0.710	0.760	0.780	0.780	20,000	15,600	0.7800	0.739	0.691	0.739	0.759	0.759	20,563	0.7586	1.33%
2013-01-25	0	0.750	0.710	0.750	0.710	0.760	12,000	8,820	0.7350	0.729	0.691	0.729	0.691	0.739	12,338	0.7149	1.35%
2013-01-24	0	0.740	0.700	0.750	-	-	0	0	-	0.720	0.681	0.729	-	-	0	-	0.00%
2013-01-23	0	0.740	0.720	0.740	0.710	0.760	171,600	124,852	0.7276	0.720	0.700	0.720	0.691	0.739	176,434	0.7076	-1.33%
2013-01-22	0	0.750	0.710	0.750	0.710	0.750	144,000	106,000	0.7361	0.729	0.691	0.729	0.691	0.729	148,056	0.7159	4.17%
2013-01-21	0	0.720	0.670	0.720	-	-	0	0	-	0.700	0.652	0.700	-	-	0	-	0.00%
2013-01-18	0	0.720	0.670	0.720	0.730	0.730	2,000	1,460	0.7300	0.700	0.652	0.700	0.710	0.710	2,056	0.7100	2.86%
2013-01-17	0	0.700	0.670	0.700	0.700	0.700	20,000	14,000	0.7000	0.681	0.652	0.681	0.681	0.681	20,563	0.6808	1.45%
2013-01-16	0	0.690	0.670	0.700	0.690	0.690	2,000	1,380	0.6900	0.671	0.652	0.681	0.671	0.671	2,056	0.6711	2.99%
2013-01-15	0	0.670	0.640	0.680	-	-	0	0	-	0.652	0.622	0.661	-	-	0	-	0.00%
2013-01-14	0	0.670	0.640	0.670	-	-	0	0	-	0.652	0.622	0.652	-	-	0	-	0.00%
2013-01-11	0	0.670	0.640	0.670	-	-	0	0	-	0.652	0.622	0.652	-	-	0	-	0.00%
2013-01-10	0	0.670	0.660	0.670	0.670	0.700	106,000	71,920	0.6785	0.652	0.642	0.652	0.652	0.681	108,986	0.6599	-4.29%
2013-01-09	0	0.700	0.680	0.700	0.670	0.700	36,135	24,290	0.6722	0.681	0.661	0.681	0.652	0.681	37,153	0.6538	1.45%
2013-01-08	0	0.690	0.710	0.720	0.680	0.710	54,000	37,440	0.6933	0.671	0.691	0.700	0.661	0.691	55,521	0.6743	-4.17%
2013-01-07	0	0.720	0.690	0.720	-	-	0	0	-	0.700	0.671	0.700	-	-	0	-	0.00%
2013-01-04	0	0.720	0.690	0.730	0.720	0.720	40,000	28,800	0.7200	0.700	0.671	0.710	0.700	0.700	41,127	0.7003	0.00%
2013-01-03	0	0.720	0.670	0.720	0.680	0.720	54,000	37,340	0.6915	0.700	0.652	0.700	0.661	0.700	55,521	0.6725	2.86%
2013-01-02	0	0.700	0.680	0.710	-	-	0	0	-	0.681	0.661	0.691	-	-	0	-	-1.41%
2012-12-31	0	0.710	0.670	0.710	-	-	0	0	-	0.691	0.652	0.691	-	-	0	-	-1.39%
2012-12-28	0	0.720	0.680	0.730	0.720	0.720	20,000	14,400	0.7200	0.700	0.661	0.710	0.700	0.700	20,563	0.7003	-4.00%
2012-12-27	0	0.750	0.680	0.750	0.680	0.750	9,200	6,360	0.6913	0.729	0.661	0.729	0.661	0.729	9,459	0.6724	5.63%
2012-12-24	0	0.710	0.670	0.750	-	-	0	0	-	0.691	0.652	0.729	-	-	0	-	0.00%
2012-12-21	0	0.710	0.670	0.750	-	-	0	0	-	0.691	0.652	0.729	-	-	0	-	0.00%
2012-12-20	0	0.710	0.680	0.730	-	-	0	0	-	0.691	0.661	0.710	-	-	0	-	0.00%
2012-12-19	0	0.710	0.670	0.740	-	-	0	0	-	0.691	0.652	0.720	-	-	0	-	0.00%
2012-12-18	0	0.710	0.690	0.710	-	-	0	0	-	0.691	0.671	0.691	-	-	0	-	0.00%
2012-12-17	0	0.710	0.670	0.710	-	-	0	0	-	0.691	0.652	0.691	-	-	0	-	0.00%
2012-12-14	0	0.710	0.690	0.710	0.670	0.710	32,000	22,040	0.6888	0.691	0.671	0.691	0.652	0.691	32,901	0.6699	-2.74%
2012-12-13	0	0.730	0.720	0.750	0.730	0.780	186,000	144,020	0.7743	0.710	0.700	0.729	0.710	0.759	191,239	0.7531	-6.41%
2012-12-12	0	0.780	0.750	0.790	0.750	0.780	13,000	9,780	0.7523	0.759	0.729	0.768	0.729	0.759	13,366	0.7317	1.30%
2012-12-11	0	0.770	0.760	0.780	0.730	0.800	316,000	239,440	0.7577	0.749	0.739	0.759	0.710	0.778	324,901	0.7370	6.94%
2012-12-10	0	0.720	0.720	0.730	0.720	0.730	4,000	2,900	0.7250	0.700	0.700	0.710	0.700	0.710	4,113	0.7051	1.41%
2012-12-07	0	0.710	0.710	0.730	-	-	0	0	-	0.691	0.691	0.710	-	-	0	-	1.43%
2012-12-06	0	0.700	0.690	0.730	0.700	0.700	140,000	98,000	0.7000	0.681	0.671	0.710	0.681	0.681	143,944	0.6808	0.00%
2012-12-05	0	0.700	0.700	0.720	0.700	0.700	28,000	19,600	0.7000	0.681	0.681	0.700	0.681	0.681	28,789	0.6808	2.94%
2012-12-04	0	0.680	0.670	0.700	0.680	0.680	58,000	39,440	0.6800	0.661	0.652	0.681	0.661	0.661	59,634	0.6614	-2.86%
2012-12-03	0	0.700	0.700	0.710	0.660	0.710	20,000	13,700	0.6850	0.681	0.681	0.691	0.642	0.691	20,563	0.6662	0.00%
2012-11-30	0	0.700	0.690	0.720	0.700	0.720	210,000	148,560	0.7074	0.681	0.671	0.700	0.681	0.700	215,915	0.6880	0.00%
2012-11-29	0	0.700	0.700	0.710	0.680	0.750	506,000	362,660	0.7167	0.681	0.681	0.691	0.661	0.729	520,254	0.6971	4.48%
2012-11-28	0	0.670	0.650	0.670	0.650	0.670	80,000	53,160	0.6645	0.652	0.632	0.652	0.632	0.652	82,254	0.6463	3.08%
2012-11-27	0	0.650	0.640	0.670	0.640	0.650	38,000	24,620	0.6479	0.632	0.622	0.652	0.622	0.632	39,070	0.6301	1.56%
2012-11-26	0	0.640	0.630	0.650	0.630	0.640	110,000	69,880	0.6353	0.622	0.613	0.632	0.613	0.622	113,099	0.6179	1.59%
2012-11-23	0	0.630	0.620	0.640	0.620	0.630	50,000	31,100	0.6220	0.613	0.603	0.622	0.603	0.613	51,408	0.6050	-1.56%
2012-11-22	0	0.640	0.620	0.640	0.620	0.640	50,000	31,540	0.6308	0.622	0.603	0.622	0.603	0.622	51,408	0.6135	1.59%
2012-11-21	0	0.630	0.630	0.640	0.620	0.660	78,000	48,920	0.6272	0.613	0.613	0.622	0.603	0.642	80,197	0.6100	0.00%
2012-11-20	0	0.630	0.620	0.640	0.630	0.630	110,000	69,300	0.6300	0.613	0.603	0.622	0.613	0.613	113,099	0.6127	-3.08%
2012-11-19	0	0.650	0.630	0.680	-	-	0	0	-	0.632	0.613	0.661	-	-	0	-	0.00%
2012-11-16	0	0.650	0.630	0.660	0.630	0.650	62,000	40,260	0.6494	0.632	0.613	0.642	0.613	0.632	63,746	0.6316	0.00%
2012-11-15	0	0.650	0.630	0.650	0.630	0.650	50,000	32,460	0.6492	0.632	0.613	0.632	0.613	0.632	51,408	0.6314	3.17%
2012-11-14	0	0.630	0.630	0.650	0.630	0.650	172,000	108,400	0.6302	0.613	0.613	0.632	0.613	0.632	176,845	0.6130	0.00%
2012-11-13	0	0.630	0.630	0.640	0.630	0.680	70,000	44,360	0.6337	0.613	0.613	0.622	0.613	0.661	71,972	0.6164	0.00%
2012-11-12	0	0.630	0.620	0.640	0.630	0.630	100,000	63,000	0.6300	0.613	0.603	0.622	0.613	0.613	102,817	0.6127	-1.56%
2012-11-09	0	0.640	0.620	0.650	0.620	0.700	74,000	46,820	0.6327	0.622	0.603	0.632	0.603	0.681	76,085	0.6154	3.23%
2012-11-08	0	0.620	0.610	0.630	0.620	0.630	216,000	133,980	0.6203	0.603	0.593	0.613	0.603	0.613	222,085	0.6033	0.00%
2012-11-07	0	0.620	0.610	0.620	0.600	0.620	248,000	149,180	0.6015	0.603	0.593	0.603	0.584	0.603	254,986	0.5851	-1.59%
2012-11-06	0	0.630	0.610	0.630	-	-	0	0	-	0.613	0.593	0.613	-	-	0	-	-1.56%
2012-11-05	0	0.640	0.600	0.640	0.600	0.640	12,000	7,360	0.6133	0.622	0.584	0.622	0.584	0.622	12,338	0.5965	1.59%
2012-11-02	0	0.630	0.630	0.640	0.620	0.660	102,000	65,020	0.6375	0.613	0.613	0.622	0.603	0.642	104,873	0.6200	0.00%
2012-11-01	0	0.630	0.610	0.630	0.620	0.730	248,000	161,420	0.6509	0.613	0.593	0.613	0.603	0.710	254,986	0.6331	3.28%
2012-10-31	0	0.610	0.580	0.610	0.600	0.610	208,000	124,880	0.6004	0.593	0.564	0.593	0.584	0.593	213,859	0.5839	-3.17%
2012-10-30	0	0.630	0.580	0.630	0.580	0.600	280,000	164,460	0.5874	0.613	0.564	0.613	0.564	0.584	287,887	0.5713	-1.56%
2012-10-29	0	0.640	0.600	0.650	-	-	0	0	-	0.622	0.584	0.632	-	-	0	-	0.00%
2012-10-26	0	0.640	0.600	0.640	0.590	0.650	76,000	45,520	0.5989	0.622	0.584	0.622	0.574	0.632	78,141	0.5825	1.59%
2012-10-25	0	0.630	0.590	0.630	-	-	0	0	-	0.613	0.574	0.613	-	-	0	-	0.00%
2012-10-24	0	0.630	0.590	0.630	0.620	0.630	52,400	32,484	0.6199	0.613	0.574	0.613	0.603	0.613	53,876	0.6029	1.61%
2012-10-22	0	0.620	0.580	0.620	0.560	0.620	785,000	459,960	0.5859	0.603	0.564	0.603	0.545	0.603	807,113	0.5699	1.64%
2012-10-19	0	0.610	0.610	0.650	0.610	0.680	1,820,000	1,171,900	0.6439	0.593	0.593	0.632	0.593	0.661	1,871,268	0.6263	1.67%
2012-10-18	0	0.600	0.600	0.610	0.580	0.630	936,000	556,760	0.5948	0.584	0.584	0.593	0.564	0.613	962,366	0.5785	5.26%
2012-10-17	0	0.570	0.540	0.580	0.540	0.580	192,000	106,000	0.5521	0.554	0.525	0.564	0.525	0.564	197,408	0.5370	9.62%
2012-10-16	0	0.520	0.500	0.520	0.500	0.520	42,000	21,440	0.5105	0.506	0.486	0.506	0.486	0.506	43,183	0.4965	0.00%
2012-10-15	0	0.520	0.500	0.520	0.500	0.520	410,000	205,760	0.5019	0.506	0.486	0.506	0.486	0.506	421,549	0.4881	-3.70%
2012-10-12	0	0.540	0.510	0.560	-	-	0	0	-	0.525	0.496	0.545	-	-	0	-	0.00%
2012-10-11	0	0.540	0.520	0.560	-	-	0	0	-	0.525	0.506	0.545	-	-	0	-	0.00%
2012-10-10	0	0.540	0.510	0.550	-	-	0	0	-	0.525	0.496	0.535	-	-	0	-	0.00%
2012-10-09	0	0.540	0.520	0.540	0.500	0.620	474,000	252,800	0.5333	0.525	0.506	0.525	0.486	0.603	487,352	0.5187	0.00%
2012-10-08	0	0.540	0.530	0.560	0.500	0.560	562,000	295,900	0.5265	0.525	0.515	0.545	0.486	0.545	577,831	0.5121	-5.26%
2012-10-05	0	0.570	0.570	0.580	0.560	0.600	274,600	156,952	0.5716	0.554	0.554	0.564	0.545	0.584	282,335	0.5559	-1.72%
2012-10-04	0	0.580	0.540	0.580	-	-	0	0	-	0.564	0.525	0.564	-	-	0	-	0.00%
2012-10-03	0	0.580	0.550	0.580	-	-	0	0	-	0.564	0.535	0.564	-	-	0	-	0.00%
2012-09-28	0	0.580	0.560	0.580	-	-	0	0	-	0.564	0.545	0.564	-	-	0	-	0.00%
2012-09-27	0	0.580	0.560	0.580	0.550	0.590	332,000	189,080	0.5695	0.564	0.545	0.564	0.535	0.574	341,352	0.5539	1.75%
2012-09-26	0	0.570	0.570	0.580	0.550	0.560	100,000	55,100	0.5510	0.554	0.554	0.564	0.535	0.545	102,817	0.5359	0.00%
2012-09-25	0	0.570	0.570	0.580	0.570	0.600	46,000	26,880	0.5843	0.554	0.554	0.564	0.554	0.584	47,296	0.5683	0.00%
2012-09-24	0	0.570	0.570	0.580	0.570	0.590	286,000	163,300	0.5710	0.554	0.554	0.564	0.554	0.574	294,056	0.5553	-1.72%
2012-09-21	0	0.580	0.570	0.580	0.570	0.730	1,838,000	1,131,600	0.6157	0.564	0.554	0.564	0.554	0.710	1,889,775	0.5988	-1.69%
2012-09-20	0	0.590	0.590	0.610	0.580	0.670	368,000	217,280	0.5904	0.574	0.574	0.593	0.564	0.652	378,366	0.5743	-6.35%
2012-09-19	0	0.630	0.600	0.630	0.570	0.640	638,000	380,720	0.5967	0.613	0.584	0.613	0.554	0.622	655,972	0.5804	-1.56%
2012-09-18	0	0.640	0.580	0.640	0.610	0.640	108,000	65,940	0.6106	0.622	0.564	0.622	0.593	0.622	111,042	0.5938	4.92%
2012-09-17	0	0.610	0.600	0.610	0.590	0.620	78,000	46,840	0.6005	0.593	0.584	0.593	0.574	0.603	80,197	0.5841	-6.15%
2012-09-14	0	0.650	0.620	0.650	0.600	0.690	72,000	45,080	0.6261	0.632	0.603	0.632	0.584	0.671	74,028	0.6090	1.56%
2012-09-13	0	0.640	0.590	0.640	0.560	0.640	114,000	66,080	0.5796	0.622	0.574	0.622	0.545	0.622	117,211	0.5638	14.29%
2012-09-12	0	0.560	0.560	0.580	0.530	0.660	764,000	447,940	0.5863	0.545	0.545	0.564	0.515	0.642	785,521	0.5702	-15.15%
2012-09-11	0	0.660	0.620	0.680	0.610	0.690	36,000	22,820	0.6339	0.642	0.603	0.661	0.593	0.671	37,014	0.6165	0.00%
2012-09-10	0	0.660	0.610	0.660	0.600	0.660	70,000	42,720	0.6103	0.642	0.593	0.642	0.584	0.642	71,972	0.5936	-2.94%
2012-09-07	0	0.680	0.620	0.680	-	-	0	0	-	0.661	0.603	0.661	-	-	0	-	0.00%
2012-09-06	0	0.680	0.680	0.690	0.590	0.680	46,000	28,200	0.6130	0.661	0.661	0.671	0.574	0.661	47,296	0.5962	-1.45%
2012-09-05	0	0.690	0.600	0.690	0.690	0.690	2,000	1,380	0.6900	0.671	0.584	0.671	0.671	0.671	2,056	0.6711	1.47%
2012-09-04	0	0.680	0.610	0.680	-	-	0	0	-	0.661	0.593	0.661	-	-	0	-	-1.45%
2012-09-03	0	0.690	0.610	0.690	0.690	0.690	2,000	1,380	0.6900	0.671	0.593	0.671	0.671	0.671	2,056	0.6711	0.00%
2012-08-31	0	0.690	0.610	0.690	-	-	0	0	-	0.671	0.593	0.671	-	-	0	-	0.00%
2012-08-30	0	0.690	0.610	0.700	0.690	0.690	2,000	1,380	0.6900	0.671	0.593	0.681	0.671	0.671	2,056	0.6711	4.55%
2012-08-29	0	0.660	0.620	0.670	0.620	0.660	78,000	49,940	0.6403	0.642	0.603	0.652	0.603	0.642	80,197	0.6227	1.54%
2012-08-28	0	0.650	0.620	0.650	-	-	0	0	-	0.632	0.603	0.632	-	-	0	-	-7.14%
2012-08-27	0	0.700	0.590	0.700	0.710	0.710	2,000	1,420	0.7100	0.681	0.574	0.681	0.691	0.691	2,056	0.6905	14.75%
2012-08-24	0	0.610	0.590	0.640	-	-	0	0	-	0.593	0.574	0.622	-	-	0	-	0.00%
2012-08-23	0	0.610	0.600	0.610	-	-	0	0	-	0.593	0.584	0.593	-	-	0	-	-7.58%
2012-08-22	0	0.660	0.600	0.680	-	-	0	0	-	0.642	0.584	0.661	-	-	0	-	0.00%
2012-08-21	0	0.660	0.600	0.680	-	-	0	0	-	0.642	0.584	0.661	-	-	0	-	0.00%
2012-08-20	0	0.660	0.590	0.680	0.600	0.660	104,000	62,540	0.6013	0.642	0.574	0.661	0.584	0.642	106,930	0.5849	3.13%
2012-08-17	0	0.640	0.610	0.680	-	-	0	0	-	0.622	0.593	0.661	-	-	0	-	0.00%
2012-08-16	0	0.640	0.620	0.670	-	-	0	0	-	0.622	0.603	0.652	-	-	0	-	0.00%
2012-08-15	0	0.640	0.620	0.640	0.640	0.660	20,000	13,000	0.6500	0.622	0.603	0.622	0.622	0.642	20,563	0.6322	-5.88%
2012-08-14	0	0.680	0.600	0.690	0.600	0.680	8,000	4,960	0.6200	0.661	0.584	0.671	0.584	0.661	8,225	0.6030	3.03%
2012-08-13	0	0.660	0.610	0.690	-	-	0	0	-	0.642	0.593	0.671	-	-	0	-	0.00%
2012-08-10	0	0.660	0.620	0.680	-	-	0	0	-	0.642	0.603	0.661	-	-	0	-	0.00%
2012-08-09	0	0.660	0.610	0.660	-	-	0	0	-	0.642	0.593	0.642	-	-	0	-	-1.49%
2012-08-08	0	0.670	0.610	0.670	-	-	0	0	-	0.652	0.593	0.652	-	-	0	-	-1.47%
2012-08-07	0	0.680	0.610	0.680	-	-	0	0	-	0.661	0.593	0.661	-	-	0	-	0.00%
2012-08-06	0	0.680	0.620	0.680	-	-	0	0	-	0.661	0.603	0.661	-	-	0	-	0.00%
2012-08-03	0	0.680	0.610	0.680	-	-	0	0	-	0.661	0.593	0.661	-	-	0	-	-1.45%
2012-08-02	0	0.690	0.600	0.690	0.570	0.690	8,000	4,920	0.6150	0.671	0.584	0.671	0.554	0.671	8,225	0.5982	11.29%
2012-08-01	0	0.620	0.620	0.660	0.620	0.650	130,000	81,040	0.6234	0.603	0.603	0.642	0.603	0.632	133,662	0.6063	-11.43%
2012-07-31	0	0.700	0.620	0.700	0.730	0.730	2,000	1,460	0.7300	0.681	0.603	0.681	0.710	0.710	2,056	0.7100	6.06%
2012-07-30	0	0.660	0.610	0.700	-	-	0	0	-	0.642	0.593	0.681	-	-	0	-	0.00%
2012-07-27	0	0.660	0.620	0.690	-	-	0	0	-	0.642	0.603	0.671	-	-	0	-	0.00%
2012-07-26	0	0.660	0.610	0.690	0.610	0.660	4,600	2,876	0.6252	0.642	0.593	0.671	0.593	0.642	4,730	0.6081	6.45%
2012-07-25	0	0.620	0.590	0.620	0.590	0.620	58,000	34,280	0.5910	0.603	0.574	0.603	0.574	0.603	59,634	0.5748	-1.59%
2012-07-24	0	0.630	0.580	0.630	-	-	0	0	-	0.613	0.564	0.613	-	-	0	-	-4.55%
2012-07-23	0	0.660	0.600	0.660	-	-	0	0	-	0.642	0.584	0.642	-	-	0	-	0.00%
2012-07-20	0	0.660	0.600	0.660	-	-	0	0	-	0.642	0.584	0.642	-	-	0	-	0.00%
2012-07-19	0	0.660	0.620	0.660	-	-	0	0	-	0.642	0.603	0.642	-	-	0	-	-1.49%
2012-07-18	0	0.670	0.610	0.670	-	-	0	0	-	0.652	0.593	0.652	-	-	0	-	0.00%
2012-07-17	0	0.670	0.610	0.670	0.600	0.670	78,000	46,980	0.6023	0.652	0.593	0.652	0.584	0.652	80,197	0.5858	0.00%
2012-07-16	0	0.670	0.610	0.670	-	-	0	0	-	0.652	0.593	0.652	-	-	0	-	-1.47%
2012-07-13	0	0.680	0.600	0.680	-	-	0	0	-	0.661	0.584	0.661	-	-	0	-	0.00%
2012-07-12	0	0.680	0.620	0.680	-	-	0	0	-	0.661	0.603	0.661	-	-	0	-	0.00%
2012-07-11	0	0.680	0.610	0.680	-	-	0	0	-	0.661	0.593	0.661	-	-	0	-	0.00%
2012-07-10	0	0.680	0.610	0.680	0.680	0.680	2,000	1,360	0.6800	0.661	0.593	0.661	0.661	0.661	2,056	0.6614	13.33%
2012-07-09	0	0.600	0.600	0.650	0.590	0.660	20,000	12,480	0.6240	0.584	0.584	0.632	0.574	0.642	20,563	0.6069	-7.69%
2012-07-06	0	0.650	0.610	0.670	-	-	0	0	-	0.632	0.593	0.652	-	-	0	-	0.00%
2012-07-05	0	0.650	0.630	0.650	0.630	0.650	52,000	33,400	0.6423	0.632	0.613	0.632	0.613	0.632	53,465	0.6247	-7.14%
2012-07-04	0	0.700	0.640	0.700	0.700	0.720	50,000	35,500	0.7100	0.681	0.622	0.681	0.681	0.700	51,408	0.6905	-2.78%
2012-07-03	0	0.720	0.630	0.720	0.720	0.720	2,000	1,440	0.7200	0.700	0.613	0.700	0.700	0.700	2,056	0.7003	5.88%
2012-06-29	0	0.680	0.630	0.720	-	-	0	0	-	0.661	0.613	0.700	-	-	0	-	0.00%
2012-06-28	0	0.680	0.600	0.720	-	-	0	0	-	0.661	0.584	0.700	-	-	0	-	0.00%
2012-06-27	0	0.680	0.630	0.730	-	-	0	0	-	0.661	0.613	0.710	-	-	0	-	0.00%
2012-06-26	0	0.680	0.630	0.720	-	-	0	0	-	0.661	0.613	0.700	-	-	0	-	0.00%
2012-06-25	0	0.680	0.650	0.700	-	-	0	0	-	0.661	0.632	0.681	-	-	0	-	0.00%
2012-06-22	0	0.680	0.640	0.690	0.680	0.680	68,000	46,240	0.6800	0.661	0.622	0.671	0.661	0.661	69,915	0.6614	0.00%
2012-06-21	0	0.680	0.630	0.720	0.670	0.680	12,000	8,140	0.6783	0.661	0.613	0.700	0.652	0.661	12,338	0.6597	3.03%
2012-06-20	0	0.660	0.690	0.700	0.630	0.700	8,000	5,220	0.6525	0.642	0.671	0.681	0.613	0.681	8,225	0.6346	-4.35%
2012-06-19	0	0.690	0.630	0.700	-	-	0	0	-	0.671	0.613	0.681	-	-	0	-	0.00%
2012-06-18	0	0.690	0.640	0.690	0.670	0.690	50,000	34,400	0.6880	0.671	0.622	0.671	0.652	0.671	51,408	0.6692	2.99%
2012-06-15	0	0.670	0.620	0.670	0.670	0.670	2,000	1,340	0.6700	0.652	0.603	0.652	0.652	0.652	2,056	0.6516	6.35%
2012-06-14	0	0.630	0.580	0.700	-	-	0	0	-	0.613	0.564	0.681	-	-	0	-	0.00%
2012-06-13	0	0.630	0.630	0.650	0.560	0.560	8,000	4,480	0.5600	0.613	0.613	0.632	0.545	0.545	8,225	0.5447	1.61%
2012-06-12	0	0.620	0.650	0.660	0.540	0.620	110,000	65,480	0.5953	0.603	0.632	0.642	0.525	0.603	113,099	0.5790	-1.59%
2012-06-11	0	0.630	0.610	0.700	0.630	0.630	20,000	12,600	0.6300	0.613	0.593	0.681	0.613	0.613	20,563	0.6127	-5.97%
2012-06-08	0	0.670	0.610	0.690	-	-	0	0	-	0.652	0.593	0.671	-	-	0	-	0.00%
2012-06-07	0	0.670	0.610	0.700	-	-	0	0	-	0.652	0.593	0.681	-	-	0	-	0.00%
2012-06-06	0	0.670	0.590	0.690	-	-	0	0	-	0.652	0.574	0.671	-	-	0	-	0.00%
2012-06-05	0	0.670	0.610	0.690	-	-	0	0	-	0.652	0.593	0.671	-	-	0	-	0.00%
2012-06-04	0	0.670	0.600	0.700	-	-	0	0	-	0.652	0.584	0.681	-	-	0	-	0.00%
2012-06-01	0	0.670	0.620	0.690	-	-	0	0	-	0.652	0.603	0.671	-	-	0	-	0.00%
2012-05-31	0	0.670	0.630	0.700	-	-	0	0	-	0.652	0.613	0.681	-	-	0	-	0.00%
2012-05-30	0	0.670	0.630	0.690	-	-	0	0	-	0.652	0.613	0.671	-	-	0	-	0.00%
2012-05-29	0	0.670	0.630	0.700	-	-	0	0	-	0.652	0.613	0.681	-	-	0	-	0.00%
2012-05-28	0	0.670	0.620	0.710	-	-	0	0	-	0.652	0.603	0.691	-	-	0	-	0.00%
2012-05-25	0	0.670	0.610	0.670	-	-	0	0	-	0.652	0.593	0.652	-	-	0	-	0.00%
2012-05-24	0	0.670	0.610	0.670	-	-	0	0	-	0.652	0.593	0.652	-	-	0	-	-6.94%
2012-05-23	0	0.720	0.620	0.720	0.720	0.720	2,000	1,440	0.7200	0.700	0.603	0.700	0.700	0.700	2,056	0.7003	14.29%
2012-05-22	0	0.630	0.630	0.670	-	-	0	0	-	0.613	0.613	0.652	-	-	0	-	1.61%
2012-05-21	0	0.620	0.610	0.700	0.620	0.620	20,000	12,400	0.6200	0.603	0.593	0.681	0.603	0.603	20,563	0.6030	1.64%
2012-05-18	0	0.610	0.570	0.680	-	-	0	0	-	0.593	0.554	0.661	-	-	0	-	0.00%
2012-05-17	0	0.610	0.590	0.680	0.610	0.610	14,000	8,540	0.6100	0.593	0.574	0.661	0.593	0.593	14,394	0.5933	-1.61%
2012-05-16	0	0.620	0.620	0.650	0.600	0.600	6,000	3,600	0.6000	0.603	0.603	0.632	0.584	0.584	6,169	0.5836	-10.14%
2012-05-15	0	0.690	0.620	0.690	0.660	0.690	4,000	2,700	0.6750	0.671	0.603	0.671	0.642	0.671	4,113	0.6565	7.81%
2012-05-14	0	0.640	0.640	0.660	0.630	0.640	38,000	24,040	0.6326	0.622	0.622	0.642	0.613	0.622	39,070	0.6153	-7.25%
2012-05-11	0	0.690	0.650	0.690	0.600	0.700	130,000	84,680	0.6514	0.671	0.632	0.671	0.584	0.681	133,662	0.6335	-6.76%
2012-05-10	0	0.740	0.660	0.740	0.740	0.740	5,600	3,968	0.7086	0.720	0.642	0.720	0.720	0.720	5,758	0.6892	2.78%
2012-05-09	0	0.720	0.670	0.730	0.650	0.720	286,000	186,360	0.6516	0.700	0.652	0.710	0.632	0.700	294,056	0.6338	9.09%
2012-05-08	0	0.660	0.660	0.740	0.660	0.670	20,000	13,220	0.6610	0.642	0.642	0.720	0.642	0.652	20,563	0.6429	-12.00%
2012-05-07	0	0.750	0.660	0.750	0.750	0.750	2,000	1,500	0.7500	0.729	0.642	0.729	0.729	0.729	2,056	0.7295	7.14%
2012-05-04	0	0.700	0.730	0.740	0.670	0.700	66,000	44,320	0.6715	0.681	0.710	0.720	0.652	0.681	67,859	0.6531	-5.41%
2012-05-03	0	0.740	0.710	0.740	0.740	0.740	2,000	1,480	0.7400	0.720	0.691	0.720	0.720	0.720	2,056	0.7197	5.71%
2012-05-02	0	0.700	0.670	0.740	0.700	0.700	26,000	18,200	0.7000	0.681	0.652	0.720	0.681	0.681	26,732	0.6808	1.45%
2012-04-30	0	0.690	0.650	0.730	-	-	0	0	-	0.671	0.632	0.710	-	-	0	-	0.00%
2012-04-27	0	0.690	0.660	0.730	-	-	0	0	-	0.671	0.642	0.710	-	-	0	-	0.00%
2012-04-26	0	0.690	0.690	0.720	-	-	0	0	-	0.671	0.671	0.700	-	-	0	-	1.47%
2012-04-25	0	0.680	0.670	0.720	-	-	0	0	-	0.661	0.652	0.700	-	-	0	-	0.00%
2012-04-24	0	0.680	0.670	0.720	0.680	0.680	82,000	55,760	0.6800	0.661	0.652	0.700	0.661	0.661	84,310	0.6614	-1.45%
2012-04-23	0	0.690	0.680	0.730	-	-	0	0	-	0.671	0.661	0.710	-	-	0	-	0.00%
2012-04-20	0	0.690	0.690	0.740	0.690	0.750	12,000	8,620	0.7183	0.671	0.671	0.720	0.671	0.729	12,338	0.6987	-6.76%
2012-04-19	0	0.740	0.690	0.750	-	-	20,000	14,800	0.7400	0.720	0.671	0.729	-	-	20,563	0.7197	0.00%
2012-04-18	0	0.740	0.700	0.740	-	-	0	0	-	0.720	0.681	0.720	-	-	0	-	0.00%
2012-04-17	0	0.740	0.680	0.740	-	-	0	0	-	0.720	0.661	0.720	-	-	0	-	0.00%
2012-04-16	0	0.740	0.680	0.740	-	-	0	0	-	0.720	0.661	0.720	-	-	0	-	0.00%
2012-04-13	0	0.740	0.680	0.740	-	-	0	0	-	0.720	0.661	0.720	-	-	0	-	0.00%
2012-04-12	0	0.740	0.680	0.740	-	-	0	0	-	0.720	0.661	0.720	-	-	0	-	0.00%
2012-04-11	0	0.740	0.680	0.740	-	-	0	0	-	0.720	0.661	0.720	-	-	0	-	-1.33%
2012-04-10	0	0.750	0.690	0.750	-	-	0	0	-	0.729	0.671	0.729	-	-	0	-	0.00%
2012-04-05	0	0.750	0.690	0.750	0.690	0.750	6,000	4,380	0.7300	0.729	0.671	0.729	0.671	0.729	6,169	0.7100	0.00%
2012-04-03	0	0.750	0.690	0.760	-	-	0	0	-	0.729	0.671	0.739	-	-	0	-	0.00%
2012-04-02	0	0.750	0.680	0.750	-	-	0	0	-	0.729	0.661	0.729	-	-	0	-	0.00%
2012-03-30	0	0.750	0.700	0.750	-	-	0	0	-	0.729	0.681	0.729	-	-	0	-	0.00%
2012-03-29	0	0.750	0.680	0.750	-	-	0	0	-	0.729	0.661	0.729	-	-	0	-	0.00%
2012-03-28	0	0.750	0.700	0.750	-	-	0	0	-	0.729	0.681	0.729	-	-	0	-	0.00%
2012-03-27	0	0.750	0.690	0.750	-	-	0	0	-	0.729	0.671	0.729	-	-	0	-	0.00%
2012-03-26	0	0.750	0.680	0.750	-	-	0	0	-	0.729	0.661	0.729	-	-	0	-	0.00%
2012-03-23	0	0.750	0.690	0.750	0.680	0.750	148,000	101,100	0.6831	0.729	0.671	0.729	0.661	0.729	152,169	0.6644	1.35%
2012-03-22	0	0.740	0.690	0.740	-	-	0	0	-	0.720	0.671	0.720	-	-	0	-	-1.33%
2012-03-21	0	0.750	0.690	0.750	-	-	0	0	-	0.729	0.671	0.729	-	-	0	-	-1.32%
2012-03-20	0	0.760	0.730	0.760	0.700	0.760	44,000	31,160	0.7082	0.739	0.710	0.739	0.681	0.739	45,239	0.6888	5.56%
2012-03-19	0	0.720	0.710	0.760	-	-	2,000	1,420	0.7100	0.700	0.691	0.739	-	-	2,056	0.6905	0.00%
2012-03-16	0	0.720	0.710	0.760	0.720	0.720	20,000	14,400	0.7200	0.700	0.691	0.739	0.700	0.700	20,563	0.7003	0.00%
2012-03-15	0	0.720	0.710	0.720	0.720	0.720	102,000	73,440	0.7200	0.700	0.691	0.700	0.700	0.700	104,873	0.7003	-4.00%
2012-03-14	0	0.750	0.730	0.750	0.730	0.750	154,000	113,200	0.7351	0.729	0.710	0.729	0.710	0.729	158,338	0.7149	-1.32%
2012-03-13	0	0.760	0.740	0.760	-	-	0	0	-	0.739	0.720	0.739	-	-	0	-	0.00%
2012-03-12	0	0.760	0.730	0.760	-	-	0	0	-	0.739	0.710	0.739	-	-	0	-	0.00%
2012-03-09	0	0.760	0.730	0.760	0.730	0.770	24,000	17,660	0.7358	0.739	0.710	0.739	0.710	0.749	24,676	0.7157	0.00%
2012-03-08	0	0.760	0.730	0.760	-	-	0	0	-	0.739	0.710	0.739	-	-	0	-	0.00%
2012-03-07	0	0.760	0.760	0.770	-	-	0	0	-	0.739	0.739	0.749	-	-	0	-	1.33%
2012-03-06	0	0.750	0.740	0.750	0.750	0.750	50,000	37,500	0.7500	0.729	0.720	0.729	0.729	0.729	51,408	0.7295	0.00%
2012-03-05	0	0.750	0.740	0.750	0.760	0.770	150,000	114,500	0.7633	0.729	0.720	0.729	0.739	0.749	154,225	0.7424	1.35%
2012-03-02	0	0.740	0.730	0.760	-	-	0	0	-	0.720	0.710	0.739	-	-	0	-	0.00%
2012-03-01	0	0.740	0.730	0.750	0.740	0.750	164,000	121,700	0.7421	0.720	0.710	0.729	0.720	0.729	168,620	0.7217	-1.33%
2012-02-29	0	0.750	0.740	0.760	0.720	0.750	227,000	168,060	0.7404	0.729	0.720	0.739	0.700	0.729	233,394	0.7201	-1.32%
2012-02-28	0	0.760	0.760	0.770	-	-	0	0	-	0.739	0.739	0.749	-	-	0	-	2.70%
2012-02-27	0	0.740	0.730	0.750	0.710	0.780	884,000	646,180	0.7310	0.720	0.710	0.729	0.691	0.759	908,901	0.7109	-6.33%
2012-02-24	0	0.790	0.780	0.790	0.770	0.820	242,000	193,260	0.7986	0.768	0.759	0.768	0.749	0.798	248,817	0.7767	-5.95%
2012-02-23	0	0.840	0.840	0.850	0.830	0.840	60,000	49,900	0.8317	0.817	0.817	0.827	0.807	0.817	61,690	0.8089	-2.33%
2012-02-22	0	0.860	0.840	0.860	0.780	0.940	846,000	705,540	0.8340	0.836	0.817	0.836	0.759	0.914	869,831	0.8111	6.17%
2012-02-21	0	0.810	0.800	0.820	0.780	0.820	176,000	140,840	0.8002	0.788	0.778	0.798	0.759	0.798	180,958	0.7783	1.25%
2012-02-20	0	0.800	0.780	0.800	0.750	0.810	336,200	265,628	0.7901	0.778	0.759	0.778	0.729	0.788	345,670	0.7684	9.59%
2012-02-17	0	0.730	0.700	0.760	-	-	0	0	-	0.710	0.681	0.739	-	-	0	-	0.00%
2012-02-16	0	0.730	0.730	0.750	0.690	0.710	17,000	11,970	0.7041	0.710	0.710	0.729	0.671	0.691	17,479	0.6848	2.82%
2012-02-15	0	0.710	0.710	0.740	-	-	0	0	-	0.691	0.691	0.720	-	-	0	-	2.90%
2012-02-14	0	0.690	0.660	0.760	-	-	0	0	-	0.671	0.642	0.739	-	-	0	-	0.00%
2012-02-13	0	0.690	0.690	0.800	0.670	0.670	2,000	1,340	0.6700	0.671	0.671	0.778	0.652	0.652	2,056	0.6516	0.00%
2012-02-10	0	0.690	0.680	0.710	0.690	0.710	9,000	6,260	0.6956	0.671	0.661	0.691	0.671	0.691	9,254	0.6765	-2.82%
2012-02-09	0	0.710	0.710	0.740	0.690	0.720	12,000	8,360	0.6967	0.691	0.691	0.720	0.671	0.700	12,338	0.6776	-1.39%
2012-02-08	0	0.720	0.700	0.720	0.700	0.720	80,000	56,280	0.7035	0.700	0.681	0.700	0.681	0.700	82,254	0.6842	2.86%
2012-02-07	0	0.700	0.680	0.710	0.680	0.700	457,000	313,360	0.6857	0.681	0.661	0.691	0.661	0.681	469,873	0.6669	-2.78%
2012-02-06	0	0.720	0.690	0.730	0.690	0.720	53,000	37,060	0.6992	0.700	0.671	0.710	0.671	0.700	54,493	0.6801	2.86%
2012-02-03	0	0.700	0.700	0.710	0.680	0.690	50,000	34,260	0.6852	0.681	0.681	0.691	0.661	0.671	51,408	0.6664	-1.41%
2012-02-02	0	0.710	0.700	0.740	-	-	0	0	-	0.691	0.681	0.720	-	-	0	-	0.00%
2012-02-01	0	0.710	0.690	0.740	-	-	7	4	0.5714	0.691	0.671	0.720	-	-	7	0.5558	0.00%
2012-01-31	0	0.710	0.710	0.750	-	-	0	0	-	0.691	0.691	0.729	-	-	0	-	1.43%
2012-01-30	0	0.700	0.690	0.710	0.700	0.700	3,950	2,690	0.6810	0.681	0.671	0.691	0.681	0.681	4,061	0.6624	-1.41%
2012-01-27	0	0.710	0.700	0.760	0.710	0.730	44,000	31,660	0.7195	0.691	0.681	0.739	0.691	0.710	45,239	0.6998	-1.39%
2012-01-26	0	0.720	0.710	0.720	0.720	0.720	12,000	8,640	0.7200	0.700	0.691	0.700	0.700	0.700	12,338	0.7003	0.00%
2012-01-20	0	0.720	0.710	0.790	-	-	0	0	-	0.700	0.691	0.768	-	-	0	-	0.00%
2012-01-19	0	0.720	0.700	0.740	-	-	0	0	-	0.700	0.681	0.720	-	-	0	-	0.00%
2012-01-18	0	0.720	0.710	0.740	-	-	0	0	-	0.700	0.691	0.720	-	-	0	-	0.00%
2012-01-17	0	0.720	0.710	0.750	0.720	0.720	22,000	15,840	0.7200	0.700	0.691	0.729	0.700	0.700	22,620	0.7003	-4.00%
2012-01-16	0	0.750	0.710	0.750	-	-	0	0	-	0.729	0.691	0.729	-	-	0	-	0.00%
2012-01-13	0	0.750	0.740	0.750	0.760	0.770	30,000	23,000	0.7667	0.729	0.720	0.729	0.739	0.749	30,845	0.7457	1.35%
2012-01-12	0	0.740	0.730	0.750	0.740	0.770	142,000	107,960	0.7603	0.720	0.710	0.729	0.720	0.749	146,000	0.7395	-2.63%
2012-01-11	0	0.760	0.740	0.760	0.750	0.770	230,000	175,600	0.7635	0.739	0.720	0.739	0.729	0.749	236,479	0.7426	-2.56%
2012-01-10	0	0.780	0.740	0.780	-	-	0	0	-	0.759	0.720	0.759	-	-	0	-	-8.24%
2012-01-09	0	0.850	0.730	0.920	0.800	0.850	4,000	3,300	0.8250	0.827	0.710	0.895	0.778	0.827	4,113	0.8024	23.19%
2012-01-06	0	0.690	0.690	0.770	0.680	0.680	20,000	13,600	0.6800	0.671	0.671	0.749	0.661	0.661	20,563	0.6614	-4.17%
2012-01-05	0	0.720	0.670	0.730	-	-	0	0	-	0.700	0.652	0.710	-	-	0	-	0.00%
2012-01-04	0	0.720	0.680	0.730	-	-	0	0	-	0.700	0.661	0.710	-	-	0	-	0.00%
2012-01-03	0	0.720	0.670	0.730	0.630	0.720	14,000	9,140	0.6529	0.700	0.652	0.710	0.613	0.700	14,394	0.6350	1.41%
2011-12-30	0	0.710	0.710	0.720	-	-	0	0	-	0.691	0.691	0.700	-	-	0	-	5.97%
2011-12-29	0	0.670	0.640	0.720	-	-	0	0	-	0.652	0.622	0.700	-	-	0	-	0.00%
2011-12-28	0	0.670	0.670	0.700	-	-	0	0	-	0.652	0.652	0.681	-	-	0	-	0.00%
2011-12-23	0	0.670	0.650	0.730	-	-	0	0	-	0.652	0.632	0.710	-	-	0	-	0.00%
2011-12-22	0	0.670	0.650	0.720	-	-	0	0	-	0.652	0.632	0.700	-	-	0	-	0.00%
2011-12-21	0	0.670	0.650	0.720	-	-	0	0	-	0.652	0.632	0.700	-	-	0	-	0.00%
2011-12-20	0	0.670	0.670	0.720	-	-	0	0	-	0.652	0.652	0.700	-	-	0	-	3.08%
2011-12-19	0	0.650	0.640	0.720	0.650	0.720	26,000	17,040	0.6554	0.632	0.622	0.700	0.632	0.700	26,732	0.6374	-4.41%
2011-12-16	0	0.680	0.670	0.680	0.680	0.680	28,000	19,040	0.6800	0.661	0.652	0.661	0.661	0.661	28,789	0.6614	-4.23%
2011-12-15	0	0.710	0.670	0.740	0.670	0.710	42,000	28,220	0.6719	0.691	0.652	0.720	0.652	0.691	43,183	0.6535	-1.39%
2011-12-14	0	0.720	0.720	0.730	0.710	0.740	114,000	81,400	0.7140	0.700	0.700	0.710	0.691	0.720	117,211	0.6945	-2.70%
2011-12-13	0	0.740	0.710	0.750	0.720	0.740	26,000	18,920	0.7277	0.720	0.691	0.729	0.700	0.720	26,732	0.7078	2.78%
2011-12-12	0	0.720	0.740	0.750	0.720	0.720	28,000	20,160	0.7200	0.700	0.720	0.729	0.700	0.700	28,789	0.7003	-4.00%
2011-12-09	0	0.750	0.730	0.750	-	-	0	0	-	0.729	0.710	0.729	-	-	0	-	0.00%
2011-12-08	0	0.750	0.740	0.750	0.750	0.760	136,000	102,560	0.7541	0.729	0.720	0.729	0.729	0.739	139,831	0.7335	0.00%
2011-12-07	0	0.750	0.740	0.750	0.720	0.790	304,000	232,720	0.7655	0.729	0.720	0.729	0.700	0.768	312,563	0.7446	1.35%
2011-12-06	0	0.740	0.720	0.740	0.720	0.750	174,000	128,180	0.7367	0.720	0.700	0.720	0.700	0.729	178,901	0.7165	1.37%
2011-12-05	0	0.730	0.700	0.730	-	-	0	0	-	0.710	0.681	0.710	-	-	0	-	-2.67%
2011-12-02	0	0.750	0.710	0.750	-	-	0	0	-	0.729	0.691	0.729	-	-	0	-	0.00%
2011-12-01	0	0.750	0.710	0.750	-	-	0	0	-	0.729	0.691	0.729	-	-	0	-	0.00%
2011-11-30	0	0.750	0.710	0.750	0.700	0.750	36,000	25,500	0.7083	0.729	0.691	0.729	0.681	0.729	37,014	0.6889	-2.60%
2011-11-29	0	0.770	0.730	0.790	-	-	0	0	-	0.749	0.710	0.768	-	-	0	-	0.00%
2011-11-28	0	0.770	0.730	0.790	-	-	0	0	-	0.749	0.710	0.768	-	-	0	-	0.00%
2011-11-25	0	0.770	0.730	0.780	0.730	0.770	42,000	30,740	0.7319	0.749	0.710	0.759	0.710	0.749	43,183	0.7119	-1.28%
2011-11-24	0	0.780	0.740	0.780	-	-	0	0	-	0.759	0.720	0.759	-	-	0	-	0.00%
2011-11-23	0	0.780	0.730	0.790	0.730	0.780	14,000	10,520	0.7514	0.759	0.710	0.768	0.710	0.759	14,394	0.7308	-1.27%
2011-11-22	0	0.790	0.750	0.790	-	-	0	0	-	0.768	0.729	0.768	-	-	0	-	0.00%
2011-11-21	0	0.790	0.740	0.790	0.740	0.790	106,000	81,540	0.7692	0.768	0.720	0.768	0.720	0.768	108,986	0.7482	1.28%
2011-11-18	0	0.780	0.760	0.790	0.780	0.800	78,000	61,640	0.7903	0.759	0.739	0.768	0.759	0.778	80,197	0.7686	-1.27%
2011-11-17	0	0.790	0.750	0.790	0.790	0.790	6,000	4,740	0.7900	0.768	0.729	0.768	0.768	0.768	6,169	0.7684	0.00%
2011-11-16	0	0.790	0.750	0.800	0.790	0.790	20,000	15,800	0.7900	0.768	0.729	0.778	0.768	0.768	20,563	0.7684	0.00%
2011-11-15	0	0.790	0.770	0.790	0.740	0.800	24,000	17,980	0.7492	0.768	0.749	0.768	0.720	0.778	24,676	0.7286	0.00%
2011-11-14	0	0.790	0.730	0.800	-	-	0	0	-	0.768	0.710	0.778	-	-	0	-	0.00%
2011-11-11	0	0.790	0.740	0.790	-	-	0	0	-	0.768	0.720	0.768	-	-	0	-	0.00%
2011-11-10	0	0.790	0.720	0.790	-	-	0	0	-	0.768	0.700	0.768	-	-	0	-	0.00%
2011-11-09	0	0.790	0.750	0.790	-	-	0	0	-	0.768	0.729	0.768	-	-	0	-	0.00%
2011-11-08	0	0.790	0.740	0.790	-	-	0	0	-	0.768	0.720	0.768	-	-	0	-	0.00%
2011-11-07	0	0.790	0.770	0.790	0.780	0.800	50,000	39,160	0.7832	0.768	0.749	0.768	0.759	0.778	51,408	0.7617	-1.25%
2011-11-04	0	0.800	0.770	0.800	0.770	0.800	92,000	73,180	0.7954	0.778	0.749	0.778	0.749	0.778	94,592	0.7736	6.67%
2011-11-03	0	0.750	0.730	0.780	-	-	0	0	-	0.729	0.710	0.759	-	-	0	-	0.00%
2011-11-02	0	0.750	0.720	0.770	-	-	0	0	-	0.729	0.700	0.749	-	-	0	-	0.00%
2011-11-01	0	0.750	0.730	0.770	0.750	0.750	6,000	4,500	0.7500	0.729	0.710	0.749	0.729	0.729	6,169	0.7295	-1.32%
2011-10-31	0	0.760	0.750	0.790	-	-	0	0	-	0.739	0.729	0.768	-	-	0	-	0.00%
2011-10-28	0	0.760	0.760	0.770	0.760	0.760	20,000	15,200	0.7600	0.739	0.739	0.749	0.739	0.739	20,563	0.7392	-3.80%
2011-10-27	0	0.790	0.750	0.790	0.750	0.800	178,000	136,880	0.7690	0.768	0.729	0.768	0.729	0.778	183,014	0.7479	0.00%
2011-10-26	0	0.790	0.760	0.790	0.750	0.800	8,000	6,120	0.7650	0.768	0.739	0.768	0.729	0.778	8,225	0.7440	-1.25%
2011-10-25	0	0.800	0.770	0.800	0.750	0.880	452,000	366,340	0.8105	0.778	0.749	0.778	0.729	0.856	464,732	0.7883	-2.44%
2011-10-24	0	0.820	0.800	0.820	0.770	0.880	380,000	310,300	0.8166	0.798	0.778	0.798	0.749	0.856	390,704	0.7942	3.80%
2011-10-21	0	0.790	0.760	0.790	0.760	0.800	14,000	10,800	0.7714	0.768	0.739	0.768	0.739	0.778	14,394	0.7503	0.00%
2011-10-20	0	0.790	0.770	0.800	0.730	0.800	242,000	187,020	0.7728	0.768	0.749	0.778	0.710	0.778	248,817	0.7516	3.95%
2011-10-19	0	0.760	0.730	0.760	0.730	0.770	50,000	37,620	0.7524	0.739	0.710	0.739	0.710	0.749	51,408	0.7318	0.00%
2011-10-18	0	0.760	0.740	0.760	0.730	0.790	324,000	243,600	0.7519	0.739	0.720	0.739	0.710	0.768	333,127	0.7313	-5.00%
2011-10-17	0	0.800	0.780	0.800	0.780	0.850	282,000	224,180	0.7950	0.778	0.759	0.778	0.759	0.827	289,944	0.7732	3.90%
2011-10-14	0	0.770	0.770	0.780	0.740	0.790	28,000	21,300	0.7607	0.749	0.749	0.759	0.720	0.768	28,789	0.7399	-3.75%
2011-10-13	0	0.800	0.780	0.790	0.740	0.820	384,000	293,600	0.7646	0.778	0.759	0.768	0.720	0.798	394,817	0.7436	8.11%
2011-10-12	0	0.740	0.740	0.750	0.660	0.790	364,000	261,020	0.7171	0.720	0.720	0.729	0.642	0.768	374,254	0.6974	7.25%
2011-10-11	0	0.690	0.680	0.710	0.650	0.770	166,000	117,360	0.7070	0.671	0.661	0.691	0.632	0.749	170,676	0.6876	4.55%
2011-10-10	0	0.660	0.650	0.680	0.600	0.670	894,000	548,020	0.6130	0.642	0.632	0.661	0.584	0.652	919,183	0.5962	10.00%
2011-10-07	0	0.600	0.550	0.600	0.600	0.640	14,000	8,560	0.6114	0.584	0.535	0.584	0.584	0.622	14,394	0.5947	0.00%
2011-10-06	0	0.600	0.540	0.600	0.530	0.620	130,000	72,400	0.5569	0.584	0.525	0.584	0.515	0.603	133,662	0.5417	15.38%
2011-10-04	0	0.520	0.500	0.520	0.500	0.520	58,000	29,560	0.5097	0.506	0.486	0.506	0.486	0.506	59,634	0.4957	0.00%
2011-10-03	0	0.520	0.520	0.530	0.500	0.530	302,000	156,940	0.5197	0.506	0.506	0.515	0.486	0.515	310,507	0.5054	0.00%
2011-09-30	0	0.520	0.490	0.560	0.520	0.530	124,000	64,680	0.5216	0.506	0.477	0.545	0.506	0.515	127,493	0.5073	0.00%
2011-09-28	0	0.520	0.510	0.520	0.500	0.520	42,000	21,180	0.5043	0.506	0.496	0.506	0.486	0.506	43,183	0.4905	-1.89%
2011-09-27	0	0.530	0.500	0.530	0.530	0.530	58,000	30,740	0.5300	0.515	0.486	0.515	0.515	0.515	59,634	0.5155	0.00%
2011-09-26	0	0.530	0.500	0.530	0.495	0.580	726,000	376,980	0.5193	0.515	0.486	0.515	0.481	0.564	746,451	0.5050	-8.62%
2011-09-23	0	0.580	0.570	0.600	0.550	0.580	638,000	362,200	0.5677	0.564	0.554	0.584	0.535	0.564	655,972	0.5522	-1.69%
2011-09-22	0	0.590	0.590	0.600	0.550	0.660	1,076,000	634,040	0.5893	0.574	0.574	0.584	0.535	0.642	1,106,310	0.5731	-1.67%
2011-09-21	0	0.600	0.600	0.630	0.500	0.690	1,080,000	632,020	0.5852	0.584	0.584	0.613	0.486	0.671	1,110,423	0.5692	-4.76%
2011-09-20	0	0.630	0.610	0.630	0.580	0.740	1,292,000	814,880	0.6307	0.613	0.593	0.613	0.564	0.720	1,328,394	0.6134	-13.70%
2011-09-19	0	0.730	0.710	0.760	0.730	0.780	80,000	59,580	0.7448	0.710	0.691	0.739	0.710	0.759	82,254	0.7243	-6.41%
2011-09-16	0	0.780	0.750	0.790	0.740	0.780	54,000	40,320	0.7467	0.759	0.729	0.768	0.720	0.759	55,521	0.7262	0.00%
2011-09-15	0	0.780	0.750	0.790	0.730	0.810	346,000	272,520	0.7876	0.759	0.729	0.768	0.710	0.788	355,746	0.7661	-1.27%
2011-09-14	0	0.790	0.730	0.800	0.790	0.800	28,000	22,140	0.7907	0.768	0.710	0.778	0.768	0.778	28,789	0.7691	2.60%
2011-09-12	0	0.770	0.720	0.800	0.770	0.770	32,000	24,640	0.7700	0.749	0.700	0.778	0.749	0.749	32,901	0.7489	0.00%
2011-09-09	0	0.770	0.770	0.810	0.770	0.810	20,000	15,820	0.7910	0.749	0.749	0.788	0.749	0.788	20,563	0.7693	-4.94%
2011-09-08	0	0.810	0.780	0.810	0.800	0.810	8,000	6,440	0.8050	0.788	0.759	0.788	0.778	0.788	8,225	0.7829	2.53%
2011-09-07	0	0.790	0.790	0.800	0.760	0.770	114,000	87,840	0.7705	0.768	0.768	0.778	0.739	0.749	117,211	0.7494	-2.47%
2011-09-06	0	0.810	0.770	0.810	0.800	0.810	14,000	11,120	0.7943	0.788	0.749	0.788	0.778	0.788	14,394	0.7725	0.00%
2011-09-05	0	0.810	0.760	0.810	0.810	0.840	22,000	17,940	0.8155	0.788	0.739	0.788	0.788	0.817	22,620	0.7931	-3.57%
2011-09-02	0	0.840	0.820	0.840	0.820	0.840	26,000	21,200	0.8154	0.817	0.798	0.817	0.798	0.817	26,732	0.7930	3.70%
2011-09-01	0	0.810	0.780	0.830	-	-	0	0	-	0.788	0.759	0.807	-	-	0	-	0.00%
2011-08-31	0	0.810	0.780	0.850	-	-	0	0	-	0.788	0.759	0.827	-	-	0	-	0.00%
2011-08-30	0	0.810	0.810	0.820	0.800	0.820	182,000	147,700	0.8115	0.788	0.788	0.798	0.778	0.798	187,127	0.7893	-3.57%
2011-08-29	0	0.840	0.800	0.840	0.840	0.870	8,500	7,165	0.8429	0.817	0.778	0.817	0.817	0.846	8,739	0.8198	5.00%
2011-08-26	0	0.800	0.750	0.800	0.800	0.800	16,000	12,800	0.8000	0.778	0.729	0.778	0.778	0.778	16,451	0.7781	2.56%
2011-08-25	0	0.780	0.750	0.800	-	-	0	0	-	0.759	0.729	0.778	-	-	0	-	0.00%
2011-08-24	0	0.780	0.780	0.790	0.760	0.760	20,000	15,200	0.7600	0.759	0.759	0.768	0.739	0.739	20,563	0.7392	-2.50%
2011-08-23	0	0.800	0.770	0.810	0.740	0.800	36,000	28,160	0.7822	0.778	0.749	0.788	0.720	0.778	37,014	0.7608	1.27%
2011-08-22	0	0.790	0.710	0.790	-	-	0	0	-	0.768	0.691	0.768	-	-	0	-	-1.25%
2011-08-19	0	0.800	0.780	0.800	0.760	0.830	448,000	351,940	0.7856	0.778	0.759	0.778	0.739	0.807	460,620	0.7641	-4.76%
2011-08-18	0	0.840	0.820	0.860	-	-	0	0	-	0.817	0.798	0.836	-	-	0	-	0.00%
2011-08-17	0	0.840	0.840	0.850	0.820	0.850	372,000	311,160	0.8365	0.817	0.817	0.827	0.798	0.827	382,479	0.8135	-3.45%
2011-08-16	0	0.870	0.840	0.870	0.820	0.870	164,000	139,260	0.8491	0.846	0.817	0.846	0.798	0.846	168,620	0.8259	-3.33%
2011-08-15	0	0.900	0.870	0.900	0.860	0.900	112,000	97,800	0.8732	0.875	0.846	0.875	0.836	0.875	115,155	0.8493	0.00%
2011-08-12	0	0.900	0.900	0.940	-	-	0	0	-	0.875	0.875	0.914	-	-	0	-	1.12%
2011-08-11	0	0.890	0.890	0.940	0.890	0.940	198,000	178,220	0.9001	0.866	0.866	0.914	0.866	0.914	203,577	0.8754	-7.29%
2011-08-10	0	0.960	0.920	0.960	0.970	0.970	30,000	29,100	0.9700	0.934	0.895	0.934	0.943	0.943	30,845	0.9434	-1.03%
2011-08-09	0	0.970	0.900	0.970	0.820	0.990	88,000	79,740	0.9061	0.943	0.875	0.943	0.798	0.963	90,479	0.8813	1.04%
2011-08-08	0	0.960	0.920	0.960	0.880	0.980	232,000	217,620	0.9380	0.934	0.895	0.934	0.856	0.953	238,535	0.9123	-5.88%
2011-08-05	0	1.020	0.990	1.020	0.980	1.020	48,000	48,160	1.0033	0.992	0.963	0.992	0.953	0.992	49,352	0.9758	-2.86%
2011-08-04	0	1.050	1.000	1.070	1.000	1.050	30,000	30,480	1.0160	1.021	0.973	1.041	0.973	1.021	30,845	0.9882	0.96%
2011-08-03	0	1.040	1.040	1.050	1.000	1.000	18,000	18,000	1.0000	1.012	1.012	1.021	0.973	0.973	18,507	0.9726	-0.95%
2011-08-02	0	1.050	1.020	1.050	1.050	1.050	38,000	39,900	1.0500	1.021	0.992	1.021	1.021	1.021	39,070	1.0212	1.94%
2011-08-01	0	1.030	1.010	1.040	1.000	1.030	62,000	63,080	1.0174	1.002	0.982	1.012	0.973	1.002	63,746	0.9895	-2.83%
2011-07-29	0	1.060	1.030	1.060	1.020	1.060	114,000	116,700	1.0237	1.031	1.002	1.031	0.992	1.031	117,211	0.9956	0.00%
2011-07-28	0	1.060	1.040	1.080	1.060	1.060	50,000	53,000	1.0600	1.031	1.012	1.050	1.031	1.031	51,408	1.0310	0.00%
2011-07-27	0	1.060	1.060	1.080	1.040	1.040	38,000	39,520	1.0400	1.031	1.031	1.050	1.012	1.012	39,070	1.0115	-1.85%
2011-07-26	0	1.080	1.060	1.090	1.030	1.080	68,000	71,340	1.0491	1.050	1.031	1.060	1.002	1.050	69,915	1.0204	1.89%
2011-07-25	0	1.060	1.050	1.070	1.020	1.060	30,000	30,820	1.0273	1.031	1.021	1.041	0.992	1.031	30,845	0.9992	-1.85%
2011-07-22	0	1.080	1.050	1.100	1.070	1.080	34,000	36,680	1.0788	1.050	1.021	1.070	1.041	1.050	34,958	1.0493	0.00%
2011-07-21	0	1.080	1.030	1.100	-	-	0	0	-	1.050	1.002	1.070	-	-	0	-	0.00%
2011-07-20	0	1.080	1.070	1.080	1.020	1.080	48,000	49,480	1.0308	1.050	1.041	1.050	0.992	1.050	49,352	1.0026	3.85%
2011-07-19	0	1.040	1.040	1.060	1.040	1.060	88,400	92,760	1.0493	1.012	1.012	1.031	1.012	1.031	90,890	1.0206	-3.70%
2011-07-18	0	1.080	1.080	1.150	1.080	1.080	2,000	2,160	1.0800	1.050	1.050	1.118	1.050	1.050	2,056	1.0504	-5.26%
2011-07-15	0	1.140	1.090	1.150	1.050	1.150	202,000	217,580	1.0771	1.109	1.060	1.118	1.021	1.118	207,690	1.0476	-1.72%
2011-07-14	0	1.160	1.090	1.160	1.080	1.160	60,000	67,300	1.1217	1.128	1.060	1.128	1.050	1.128	61,690	1.0909	5.45%
2011-07-13	0	1.100	1.060	1.110	1.020	1.100	174,000	182,760	1.0503	1.070	1.031	1.080	0.992	1.070	178,901	1.0216	3.77%
2011-07-12	0	1.060	1.020	1.060	1.030	1.130	206,000	224,900	1.0917	1.031	0.992	1.031	1.002	1.099	211,803	1.0618	-9.40%
2011-07-11	0	1.170	1.160	1.190	1.170	1.170	96,000	112,380	1.1706	1.138	1.128	1.157	1.138	1.138	98,704	1.1386	-2.50%
2011-07-08	0	1.200	1.200	1.220	1.200	1.200	18,000	21,600	1.2000	1.167	1.167	1.187	1.167	1.167	18,507	1.1671	-4.00%
2011-07-07	0	1.250	1.190	1.250	1.200	1.250	50,000	60,400	1.2080	1.216	1.157	1.216	1.167	1.216	51,408	1.1749	0.00%
2011-07-06	0	1.250	1.200	1.250	1.210	1.260	20,000	24,600	1.2300	1.216	1.167	1.216	1.177	1.225	20,563	1.1963	2.46%
2011-07-05	0	1.220	1.190	1.230	1.190	1.220	20,000	24,280	1.2140	1.187	1.157	1.196	1.157	1.187	20,563	1.1807	-2.40%
2011-07-04	0	1.250	1.180	1.250	1.250	1.250	4,000	5,000	1.2500	1.216	1.148	1.216	1.216	1.216	4,113	1.2158	5.04%
2011-06-30	0	1.190	1.190	1.210	1.170	1.170	30,000	35,100	1.1700	1.157	1.157	1.177	1.138	1.138	30,845	1.1379	-4.03%
2011-06-29	0	1.240	1.220	1.240	1.240	1.320	112,000	142,280	1.2704	1.206	1.187	1.206	1.206	1.284	115,155	1.2356	-0.80%
2011-06-28	0	1.250	1.160	1.250	1.160	1.260	74,000	87,980	1.1889	1.216	1.128	1.216	1.128	1.225	76,085	1.1563	11.61%
2011-06-27	0	1.120	1.110	1.160	1.110	1.160	104,000	116,220	1.1175	1.089	1.080	1.128	1.080	1.128	106,930	1.0869	-4.27%
2011-06-24	0	1.170	1.120	1.170	1.150	1.170	28,000	32,460	1.1593	1.138	1.089	1.138	1.118	1.138	28,789	1.1275	0.86%
2011-06-23	0	1.160	1.100	1.180	-	-	0	0	-	1.128	1.070	1.148	-	-	0	-	0.00%
2011-06-22	0	1.160	1.100	1.190	1.100	1.190	162,000	180,460	1.1140	1.128	1.070	1.157	1.070	1.157	166,563	1.0834	-3.33%
2011-06-21	0	1.200	1.140	1.200	1.200	1.200	4,000	4,800	1.2000	1.167	1.109	1.167	1.167	1.167	4,113	1.1671	4.35%
2011-06-20	0	1.150	1.140	1.210	1.110	1.190	46,000	52,900	1.1500	1.118	1.109	1.177	1.080	1.157	47,296	1.1185	-3.36%
2011-06-17	0	1.190	1.150	1.190	-	-	16,000	18,400	1.1500	1.157	1.118	1.157	-	-	16,451	1.1185	0.00%
2011-06-16	0	1.190	1.160	1.220	1.130	1.230	82,000	97,860	1.1934	1.157	1.128	1.187	1.099	1.196	84,310	1.1607	-4.80%
2011-06-15	0	1.250	1.180	1.250	-	-	0	0	-	1.216	1.148	1.216	-	-	0	-	-0.79%
2011-06-14	0	1.260	1.120	1.260	1.140	1.260	42,000	48,120	1.1457	1.225	1.089	1.225	1.109	1.225	43,183	1.1143	6.78%
2011-06-13	0	1.180	1.160	1.230	1.180	1.180	22,000	25,960	1.1800	1.148	1.128	1.196	1.148	1.148	22,620	1.1477	-3.28%
2011-06-10	0	1.220	1.200	1.210	1.190	1.250	160,000	192,640	1.2040	1.187	1.167	1.177	1.157	1.216	164,507	1.1710	-2.40%
2011-06-09	0	1.250	1.210	1.250	1.240	1.250	80,000	99,900	1.2488	1.216	1.177	1.216	1.206	1.216	82,254	1.2145	-2.34%
2011-06-08	0	1.280	1.240	1.280	1.200	1.280	208,000	254,440	1.2233	1.245	1.206	1.245	1.167	1.245	213,859	1.1898	0.00%
2011-06-07	0	1.280	1.280	1.320	1.280	1.280	30,000	38,400	1.2800	1.245	1.245	1.284	1.245	1.245	30,845	1.2449	-2.29%
2011-06-03	0	1.310	1.280	1.320	-	-	0	0	-	1.274	1.245	1.284	-	-	0	-	0.00%
2011-06-02	0	1.310	1.280	1.340	1.270	1.330	240,000	306,180	1.2758	1.274	1.245	1.303	1.235	1.294	246,761	1.2408	0.00%
2011-06-01	0	1.310	1.290	1.340	1.290	1.310	194,000	251,820	1.2980	1.274	1.255	1.303	1.255	1.274	199,465	1.2625	1.55%
2011-05-31	0	1.290	1.290	1.340	1.280	1.340	34,000	44,600	1.3118	1.255	1.255	1.303	1.245	1.303	34,958	1.2758	-3.73%
2011-05-30	0	1.340	1.310	1.340	1.300	1.340	132,000	171,680	1.3006	1.303	1.274	1.303	1.264	1.303	135,718	1.2650	1.52%
2011-05-27	0	1.320	1.320	1.330	1.310	1.340	182,000	241,360	1.3262	1.284	1.284	1.294	1.274	1.303	187,127	1.2898	-1.49%
2011-05-26	0	1.340	1.300	1.340	1.300	1.400	102,000	135,900	1.3324	1.303	1.264	1.303	1.264	1.362	104,873	1.2959	-0.74%
2011-05-25	0	1.350	1.350	1.360	1.330	1.390	136,000	183,360	1.3482	1.313	1.313	1.323	1.294	1.352	139,831	1.3113	0.75%
2011-05-24	0	1.340	1.310	1.350	1.310	1.350	16,000	21,160	1.3225	1.303	1.274	1.313	1.274	1.313	16,451	1.2863	0.75%
2011-05-23	0	1.330	1.330	1.350	1.320	1.320	18,000	23,760	1.3200	1.294	1.294	1.313	1.284	1.284	18,507	1.2838	-3.62%
2011-05-20	0	1.380	1.360	1.380	-	-	0	0	-	1.342	1.323	1.342	-	-	0	-	-0.72%
2011-05-19	0	1.390	1.380	1.390	1.330	1.460	342,000	477,240	1.3954	1.352	1.342	1.352	1.294	1.420	351,634	1.3572	3.73%
2011-05-18	0	1.340	1.340	1.360	1.340	1.340	10,000	13,400	1.3400	1.303	1.303	1.323	1.303	1.303	10,282	1.3033	1.52%
2011-05-17	0	1.320	1.320	1.370	1.320	1.380	250,000	336,580	1.3463	1.284	1.284	1.332	1.284	1.342	257,042	1.3094	-5.04%
2011-05-16	0	1.390	1.340	1.390	1.340	1.390	70,000	95,520	1.3646	1.352	1.303	1.352	1.303	1.352	71,972	1.3272	0.72%
2011-05-13	0	1.380	1.360	1.380	1.360	1.380	54,000	73,500	1.3611	1.342	1.323	1.342	1.323	1.342	55,521	1.3238	0.00%
2011-05-12	0	1.380	1.340	1.380	1.330	1.390	70,000	93,740	1.3391	1.342	1.303	1.342	1.294	1.352	71,972	1.3025	0.00%
2011-05-11	0	1.380	1.340	1.380	1.390	1.390	50,000	69,500	1.3900	1.342	1.303	1.342	1.352	1.352	51,408	1.3519	1.47%
2011-05-09	0	1.360	1.370	1.390	1.360	1.410	150,000	205,500	1.3700	1.323	1.332	1.352	1.323	1.371	154,225	1.3325	-2.86%
2011-05-06	0	1.400	1.370	1.420	1.400	1.400	20,000	28,000	1.4000	1.362	1.332	1.381	1.362	1.362	20,563	1.3616	-2.10%
2011-05-05	0	1.430	1.390	1.430	1.390	1.430	77,000	108,040	1.4031	1.391	1.352	1.391	1.352	1.391	79,169	1.3647	0.00%
2011-05-04	0	1.430	1.360	1.440	1.330	1.430	174,000	239,960	1.3791	1.391	1.323	1.401	1.294	1.391	178,901	1.3413	0.00%
2011-05-03	0	1.430	1.430	1.440	1.370	1.470	210,000	298,040	1.4192	1.391	1.391	1.401	1.332	1.430	215,915	1.3804	1.42%
2011-04-29	0	1.410	1.390	1.410	1.380	1.550	1,862,000	2,713,000	1.4570	1.371	1.352	1.371	1.342	1.508	1,914,451	1.4171	-6.00%
2011-04-28	0	1.500	1.490	1.500	1.340	1.550	4,293,000	6,326,430	1.4737	1.459	1.449	1.459	1.303	1.508	4,413,930	1.4333	13.64%
2011-04-27	0	1.320	1.290	1.320	1.250	1.340	156,000	201,360	1.2908	1.284	1.255	1.284	1.216	1.303	160,394	1.2554	5.60%
2011-04-26	0	1.250	1.250	1.280	1.250	1.270	116,000	145,420	1.2536	1.216	1.216	1.245	1.216	1.235	119,268	1.2193	-3.10%
2011-04-21	0	1.290	1.270	1.290	1.200	1.300	392,000	490,980	1.2525	1.255	1.235	1.255	1.167	1.264	403,042	1.2182	0.00%
2011-04-20	0	1.290	1.250	1.290	1.220	1.290	204,500	255,680	1.2503	1.255	1.216	1.255	1.187	1.255	210,261	1.2160	-0.77%
2011-04-19	0	1.300	1.270	1.300	1.280	1.300	30,000	38,600	1.2867	1.264	1.235	1.264	1.245	1.264	30,845	1.2514	0.00%
2011-04-18	0	1.300	1.290	1.310	1.290	1.330	184,000	237,860	1.2927	1.264	1.255	1.274	1.255	1.294	189,183	1.2573	-1.52%
2011-04-15	0	1.320	1.300	1.320	1.290	1.320	48,000	62,880	1.3100	1.284	1.264	1.284	1.255	1.284	49,352	1.2741	-0.75%
2011-04-14	0	1.330	1.300	1.330	1.300	1.360	84,000	109,380	1.3021	1.294	1.264	1.294	1.264	1.323	86,366	1.2665	-0.75%
2011-04-13	0	1.340	1.330	1.340	1.270	1.340	60,000	77,660	1.2943	1.303	1.294	1.303	1.235	1.303	61,690	1.2589	5.51%
2011-04-12	0	1.270	1.270	1.300	1.260	1.280	234,000	297,220	1.2702	1.235	1.235	1.264	1.225	1.245	240,592	1.2354	-4.51%
2011-04-11	0	1.330	1.300	1.330	1.280	1.330	106,000	136,520	1.2879	1.294	1.264	1.294	1.245	1.294	108,986	1.2526	0.00%
2011-04-08	0	1.330	1.290	1.310	1.300	1.330	156,000	202,920	1.3008	1.294	1.255	1.274	1.264	1.294	160,394	1.2651	-0.75%
2011-04-07	0	1.340	1.290	1.340	1.290	1.340	264,000	346,580	1.3128	1.303	1.255	1.303	1.255	1.303	271,437	1.2768	-0.74%
2011-04-06	0	1.350	1.310	1.350	1.270	1.370	108,000	142,300	1.3176	1.313	1.274	1.313	1.235	1.332	111,042	1.2815	3.05%
2011-04-04	0	1.310	1.290	1.310	1.250	1.380	402,000	519,740	1.2929	1.274	1.255	1.274	1.216	1.342	413,324	1.2575	-0.76%
2011-04-01	0	1.320	1.290	1.320	1.310	1.340	132,000	175,300	1.3280	1.284	1.255	1.284	1.274	1.303	135,718	1.2916	0.76%
2011-03-31	0	1.310	1.310	1.340	1.280	1.350	160,000	209,960	1.3123	1.274	1.274	1.303	1.245	1.313	164,507	1.2763	-3.68%
2011-03-30	0	1.360	1.320	1.360	1.280	1.390	309,000	403,030	1.3043	1.323	1.284	1.323	1.245	1.352	317,704	1.2686	-1.45%
2011-03-29	0	1.380	1.320	1.380	1.300	1.470	248,000	332,640	1.3413	1.342	1.284	1.342	1.264	1.430	254,986	1.3045	-0.72%
2011-03-28	0	1.390	1.340	1.390	-	-	28,000	38,920	1.3900	1.352	1.303	1.352	-	-	28,789	1.3519	-0.71%
2011-03-25	0	1.400	1.350	1.400	1.370	1.400	58,000	79,520	1.3710	1.362	1.313	1.362	1.332	1.362	59,634	1.3335	-0.71%
2011-03-24	0	1.410	1.360	1.410	1.330	1.460	416,000	568,440	1.3664	1.371	1.323	1.371	1.294	1.420	427,718	1.3290	1.44%
2011-03-23	0	1.390	1.320	1.390	1.330	1.440	216,000	292,980	1.3564	1.352	1.284	1.352	1.294	1.401	222,085	1.3192	-3.47%
2011-03-22	0	1.440	1.380	1.450	1.320	1.460	224,000	308,320	1.3764	1.401	1.342	1.410	1.284	1.420	230,310	1.3387	5.88%
2011-03-21	0	1.360	1.320	1.360	1.300	1.370	188,000	244,900	1.3027	1.323	1.284	1.323	1.264	1.332	193,296	1.2670	4.62%
2011-03-18	0	1.300	1.260	1.300	1.260	1.310	576,000	742,660	1.2893	1.264	1.225	1.264	1.225	1.274	592,225	1.2540	-2.99%
2011-03-17	0	1.340	1.300	1.350	1.310	1.350	196,000	259,960	1.3263	1.303	1.264	1.313	1.274	1.313	201,521	1.2900	-2.90%
2011-03-16	0	1.380	1.360	1.380	1.360	1.550	320,000	444,980	1.3906	1.342	1.323	1.342	1.323	1.508	329,014	1.3525	-0.72%
2011-03-15	0	1.390	1.360	1.390	1.340	1.430	746,000	1,034,600	1.3869	1.352	1.323	1.352	1.303	1.391	767,014	1.3489	-4.14%
2011-03-14	0	1.450	1.420	1.450	1.420	1.470	346,000	494,740	1.4299	1.410	1.381	1.410	1.381	1.430	355,746	1.3907	-1.36%
2011-03-11	0	1.470	1.470	1.480	1.420	1.470	300,000	433,900	1.4463	1.430	1.430	1.439	1.381	1.430	308,451	1.4067	-2.00%
2011-03-10	0	1.500	1.480	1.500	1.470	1.530	212,000	316,440	1.4926	1.459	1.439	1.459	1.430	1.488	217,972	1.4517	-1.32%
2011-03-09	0	1.520	1.470	1.520	1.460	1.520	214,000	318,040	1.4862	1.478	1.430	1.478	1.420	1.478	220,028	1.4455	0.00%
2011-03-08	0	1.520	1.490	1.530	1.450	1.540	362,000	535,100	1.4782	1.478	1.449	1.488	1.410	1.498	372,197	1.4377	-0.65%
2011-03-07	0	1.530	1.540	1.550	1.500	1.600	692,000	1,056,480	1.5267	1.488	1.498	1.508	1.459	1.556	711,493	1.4849	-3.77%
2011-03-04	0	1.590	1.570	1.590	1.330	1.620	2,260,600	3,462,134	1.5315	1.546	1.527	1.546	1.294	1.576	2,324,279	1.4896	18.66%
2011-03-03	0	1.340	1.340	1.360	1.320	1.370	672,000	890,360	1.3249	1.303	1.303	1.323	1.284	1.332	690,930	1.2886	2.29%
2011-03-02	0	1.310	1.300	1.320	1.300	1.310	142,000	185,700	1.3077	1.274	1.264	1.284	1.264	1.274	146,000	1.2719	0.00%
2011-03-01	0	1.310	1.300	1.310	1.320	1.330	26,000	34,420	1.3238	1.274	1.264	1.274	1.284	1.294	26,732	1.2876	-1.50%
2011-02-28	0	1.330	1.310	1.350	1.250	1.340	264,000	338,020	1.2804	1.294	1.274	1.313	1.216	1.303	271,437	1.2453	4.72%
2011-02-25	0	1.270	1.260	1.300	1.200	1.310	1,486,000	1,853,540	1.2473	1.235	1.225	1.264	1.167	1.274	1,527,859	1.2132	-3.05%
2011-02-24	0	1.310	1.260	1.310	1.230	1.450	2,008,000	2,687,460	1.3384	1.274	1.225	1.274	1.196	1.410	2,064,563	1.3017	-10.27%
2011-02-23	0	1.460	1.460	1.470	1.420	1.470	158,000	228,860	1.4485	1.420	1.420	1.430	1.381	1.430	162,451	1.4088	-0.68%
2011-02-22	0	1.470	1.450	1.470	1.400	1.580	1,808,000	2,687,200	1.4863	1.430	1.410	1.430	1.362	1.537	1,858,930	1.4456	-6.37%
2011-02-21	0	1.570	1.530	1.570	1.500	1.680	2,210,000	3,487,600	1.5781	1.527	1.488	1.527	1.459	1.634	2,272,254	1.5349	-6.55%
2011-02-18	0	1.680	1.680	1.700	1.670	1.760	1,514,000	2,591,120	1.7114	1.634	1.634	1.653	1.624	1.712	1,556,648	1.6646	-5.08%
2011-02-17	0	1.770	1.740	1.770	1.720	1.780	3,460,000	6,066,240	1.7532	1.722	1.692	1.722	1.673	1.731	3,557,465	1.7052	2.91%
2011-02-16	0	1.720	1.700	1.720	1.700	1.750	2,064,000	3,536,620	1.7135	1.673	1.653	1.673	1.653	1.702	2,122,141	1.6665	0.58%
2011-02-15	0	1.710	1.710	1.720	1.710	1.840	5,435,000	9,462,340	1.7410	1.663	1.663	1.673	1.663	1.790	5,588,099	1.6933	-1.16%
2011-02-14	0	1.730	1.730	1.740	1.700	1.750	3,600,000	6,204,300	1.7234	1.683	1.683	1.692	1.653	1.702	3,701,408	1.6762	0.00%
2011-02-11	0	1.730	1.720	1.730	1.710	1.770	1,694,000	2,931,160	1.7303	1.683	1.673	1.683	1.663	1.722	1,741,718	1.6829	1.17%
2011-02-10	0	1.710	1.710	1.720	1.700	1.710	1,310,000	2,240,000	1.7099	1.663	1.663	1.673	1.653	1.663	1,346,901	1.6631	0.00%
2011-02-09	0	1.710	1.700	1.710	1.700	1.720	1,553,000	2,660,380	1.7131	1.663	1.653	1.663	1.653	1.673	1,596,746	1.6661	-0.58%
2011-02-08	0	1.720	1.710	1.720	1.710	1.760	2,402,000	4,144,180	1.7253	1.673	1.663	1.673	1.663	1.712	2,469,662	1.6780	-1.71%
2011-02-07	0	1.750	1.740	1.750	1.730	1.760	1,082,000	1,887,240	1.7442	1.702	1.692	1.702	1.683	1.712	1,112,479	1.6964	0.00%
2011-02-02	0	1.750	1.740	1.750	1.730	1.750	186,000	324,380	1.7440	1.702	1.692	1.702	1.683	1.702	191,239	1.6962	1.16%
2011-02-01	0	1.730	1.720	1.730	1.710	1.780	1,404,000	2,437,240	1.7359	1.683	1.673	1.683	1.663	1.731	1,443,549	1.6884	0.00%
2011-01-31	0	1.730	1.730	1.740	1.730	1.750	1,154,000	2,013,120	1.7445	1.683	1.683	1.692	1.683	1.702	1,186,507	1.6967	-2.26%
2011-01-28	0	1.770	1.760	1.770	1.750	1.770	654,250	1,154,465	1.7646	1.722	1.712	1.722	1.702	1.722	672,680	1.7162	1.14%
2011-01-27	0	1.750	1.750	1.760	1.700	1.840	1,822,000	3,187,940	1.7497	1.702	1.702	1.712	1.653	1.790	1,873,324	1.7018	-4.37%
2011-01-26	0	1.830	1.820	1.830	1.700	1.900	6,339,000	11,522,520	1.8177	1.780	1.770	1.780	1.653	1.848	6,517,563	1.7679	7.65%
2011-01-25	0	1.700	1.690	1.700	1.690	1.700	966,400	1,634,360	1.6912	1.653	1.644	1.653	1.644	1.653	993,623	1.6448	0.59%
2011-01-24	0	1.690	1.690	1.700	1.690	1.700	1,070,000	1,809,120	1.6908	1.644	1.644	1.653	1.644	1.653	1,100,141	1.6444	0.00%
2011-01-21	0	1.690	1.690	1.700	1.690	1.700	1,392,000	2,365,080	1.6991	1.644	1.644	1.653	1.644	1.653	1,431,211	1.6525	-0.59%
2011-01-20	0	1.700	1.690	1.700	1.690	1.710	1,218,000	2,068,460	1.6982	1.653	1.644	1.653	1.644	1.663	1,252,310	1.6517	0.00%
2011-01-19	0	1.700	1.700	1.710	1.700	1.710	868,000	1,475,840	1.7003	1.653	1.653	1.663	1.653	1.663	892,451	1.6537	-0.58%
2011-01-18	0	1.710	1.700	1.710	1.690	1.710	2,050,000	3,489,340	1.7021	1.663	1.653	1.663	1.644	1.663	2,107,746	1.6555	1.18%
2011-01-17	0	1.690	1.690	1.700	1.690	1.760	6,008,000	10,267,660	1.7090	1.644	1.644	1.653	1.644	1.712	6,177,239	1.6622	-3.43%
2011-01-14	0	1.750	1.740	1.750	1.720	1.790	2,705,000	4,752,710	1.7570	1.702	1.692	1.702	1.673	1.741	2,781,197	1.7089	-2.23%
2011-01-13	0	1.790	1.790	1.810	1.780	1.850	1,438,000	2,609,800	1.8149	1.741	1.741	1.760	1.731	1.799	1,478,507	1.7652	-1.65%
2011-01-12	0	1.820	1.820	1.850	1.820	1.900	1,040,000	1,921,400	1.8475	1.770	1.770	1.799	1.770	1.848	1,069,296	1.7969	-1.62%
2011-01-11	0	1.850	1.810	1.850	1.760	1.880	2,982,000	5,439,160	1.8240	1.799	1.760	1.799	1.712	1.828	3,066,000	1.7740	-3.14%
2011-01-10	0	1.910	1.910	1.920	1.900	2.040	1,788,000	3,513,220	1.9649	1.858	1.858	1.867	1.848	1.984	1,838,366	1.9111	-6.83%
2011-01-07	0	2.050	2.040	2.050	1.870	2.330	15,056,000	30,912,280	2.0532	1.994	1.984	1.994	1.819	2.266	15,480,113	1.9969	-22.93%
2011-01-06	1	-	-	-	-	-	0	0	-	2.587	-	-	-	-	0	-	0.00%
2011-01-05	1	-	-	-	-	-	0	0	-	2.587	-	-	-	-	0	-	0.00%
2011-01-04	0	2.660	2.630	2.660	2.560	2.670	220,500	577,780	2.6203	2.587	2.558	2.587	2.490	2.597	226,711	2.5485	3.10%
2011-01-03	0	2.580	2.600	2.640	2.550	2.840	367,300	970,830	2.6432	2.509	2.529	2.568	2.480	2.762	377,646	2.5707	-8.51%
2010-12-31	0	2.820	2.800	2.840	2.800	3.100	996,000	2,842,800	2.8542	2.743	2.723	2.762	2.723	3.015	1,024,056	2.7760	-4.08%
2010-12-30	0	2.940	2.900	2.940	2.700	2.980	926,200	2,685,044	2.8990	2.859	2.821	2.859	2.626	2.898	952,290	2.8196	8.89%
2010-12-29	0	2.700	2.680	2.700	2.450	2.780	2,314,000	6,154,280	2.6596	2.626	2.607	2.626	2.383	2.704	2,379,183	2.5867	11.57%
2010-12-28	0	2.420	2.380	2.420	2.380	3.420	4,888,000	15,038,140	3.0765	2.354	2.315	2.354	2.315	3.326	5,025,690	2.9923	-23.42%
2010-12-24	0	3.160	3.120	3.200	3.160	3.300	623,000	2,015,710	3.2355	3.073	3.035	3.112	3.073	3.210	640,549	3.1468	-2.77%
2010-12-23	0	3.250	3.200	3.250	3.180	3.370	1,648,301	5,382,644	3.2656	3.161	3.112	3.161	3.093	3.278	1,694,732	3.1761	-1.52%
2010-12-22	0	3.300	3.280	3.300	3.100	3.350	4,155,800	13,501,995	3.2490	3.210	3.190	3.210	3.015	3.258	4,272,865	3.1599	7.14%
2010-12-21	0	3.080	3.080	3.100	2.700	3.150	5,729,500	16,795,510	2.9314	2.996	2.996	3.015	2.626	3.064	5,890,894	2.8511	14.07%
2010-12-20	0	2.700	2.650	2.760	2.600	2.920	2,882,100	7,981,820	2.7694	2.626	2.577	2.684	2.529	2.840	2,963,286	2.6936	4.65%
2010-12-17	0	2.580	2.550	2.580	2.550	2.720	1,402,701	3,688,683	2.6297	2.509	2.480	2.509	2.480	2.645	1,442,214	2.5577	1.18%
2010-12-16	0	2.550	2.520	2.580	2.400	2.900	2,658,250	7,238,605	2.7231	2.480	2.451	2.509	2.334	2.821	2,733,130	2.6485	-1.92%
2010-12-15	0	2.600	2.600	2.620	1.920	2.780	6,081,500	14,754,280	2.4261	2.529	2.529	2.548	1.867	2.704	6,252,810	2.3596	21.50%
2010-12-14	1	-	-	-	-	-	0	0	-	2.081	-	-	-	-	0	-	0.00%
2010-12-13	1	2.140	2.020	2.170	1.800	2.300	3,394,000	7,261,970	2.1396	2.081	1.965	2.111	1.751	2.237	3,489,606	2.0810	16.30%
2010-12-10	0	1.840	1.830	1.840	1.690	1.890	2,867,400	5,150,000	1.7961	1.790	1.780	1.790	1.644	1.838	2,948,172	1.7468	8.24%
2010-12-09	0	1.700	1.680	1.700	1.680	1.750	2,379,200	4,097,360	1.7222	1.653	1.634	1.653	1.634	1.702	2,446,220	1.6750	2.41%
2010-12-08	0	1.660	1.660	1.710	1.600	1.780	1,996,000	3,397,020	1.7019	1.615	1.615	1.663	1.556	1.731	2,052,225	1.6553	4.40%
2010-12-07	0	1.590	1.590	1.600	1.560	1.610	350,000	552,200	1.5777	1.546	1.546	1.556	1.517	1.566	359,859	1.5345	4.61%
2010-12-06	0	1.520	1.520	1.550	1.520	1.550	222,000	344,040	1.5497	1.478	1.478	1.508	1.478	1.508	228,254	1.5073	-1.94%
2010-12-03	0	1.550	1.500	1.550	1.490	1.600	726,000	1,120,080	1.5428	1.508	1.459	1.508	1.449	1.556	746,451	1.5005	3.33%
2010-12-02	0	1.500	1.500	1.510	1.460	1.540	294,000	441,160	1.5005	1.459	1.459	1.469	1.420	1.498	302,282	1.4594	4.90%
2010-12-01	0	1.430	1.420	1.460	1.380	1.600	1,436,000	2,108,260	1.4681	1.391	1.381	1.420	1.342	1.556	1,476,451	1.4279	-6.54%
2010-11-30	0	1.530	1.530	1.590	1.500	1.540	286,000	434,160	1.5180	1.488	1.488	1.546	1.459	1.498	294,056	1.4765	-0.65%
2010-11-29	0	1.540	1.540	1.570	1.530	1.620	928,000	1,460,740	1.5741	1.498	1.498	1.527	1.488	1.576	954,141	1.5309	-9.41%
2010-11-26	0	1.700	1.670	1.700	1.650	1.700	598,000	1,007,940	1.6855	1.653	1.624	1.653	1.605	1.653	614,845	1.6393	-1.16%
2010-11-25	0	1.720	1.720	1.730	1.580	1.750	2,613,420	4,404,693	1.6854	1.673	1.673	1.683	1.537	1.702	2,687,037	1.6392	1.18%
2010-11-24	0	1.700	1.700	1.730	1.600	1.800	3,043,303	5,263,269	1.7295	1.653	1.653	1.683	1.556	1.751	3,129,030	1.6821	3.66%
2010-11-23	0	1.640	1.610	1.640	1.580	1.690	1,340,000	2,177,740	1.6252	1.595	1.566	1.595	1.537	1.644	1,377,746	1.5807	0.00%
2010-11-22	0	1.640	1.600	1.640	1.380	1.650	4,569,200	7,215,984	1.5793	1.595	1.556	1.595	1.342	1.605	4,697,910	1.5360	20.59%
2010-11-19	0	1.360	1.340	1.360	1.280	1.360	400,000	526,520	1.3163	1.323	1.303	1.323	1.245	1.323	411,268	1.2802	3.03%
2010-11-18	0	1.320	1.320	1.340	1.320	1.340	416,000	555,080	1.3343	1.284	1.284	1.303	1.284	1.303	427,718	1.2978	3.13%
2010-11-17	0	1.280	1.260	1.280	1.270	1.300	766,000	985,880	1.2870	1.245	1.225	1.245	1.235	1.264	787,577	1.2518	0.00%
2010-11-16	0	1.280	1.280	1.310	1.270	1.290	254,000	327,280	1.2885	1.245	1.245	1.274	1.235	1.255	261,155	1.2532	-0.78%
2010-11-15	0	1.290	1.290	1.320	1.290	1.350	140,000	182,940	1.3067	1.255	1.255	1.284	1.255	1.313	143,944	1.2709	-1.53%
2010-11-12	0	1.310	1.270	1.320	1.270	1.380	530,000	698,080	1.3171	1.274	1.235	1.284	1.235	1.342	544,930	1.2810	0.77%
2010-11-11	0	1.300	1.250	1.300	1.230	1.300	612,000	772,940	1.2630	1.264	1.216	1.264	1.196	1.264	629,239	1.2284	4.00%
2010-11-10	0	1.250	1.210	1.250	1.230	1.270	448,000	559,320	1.2485	1.216	1.177	1.216	1.196	1.235	460,620	1.2143	-3.85%
2010-11-09	0	1.300	1.280	1.300	1.200	1.320	1,406,000	1,777,600	1.2643	1.264	1.245	1.264	1.167	1.284	1,445,606	1.2297	-4.41%
2010-11-08	0	1.360	1.350	1.380	1.350	1.400	192,000	261,660	1.3628	1.323	1.313	1.342	1.313	1.362	197,408	1.3255	-2.16%
2010-11-05	0	1.390	1.380	1.430	1.380	1.430	434,000	612,600	1.4115	1.352	1.342	1.391	1.342	1.391	446,225	1.3728	-0.71%
2010-11-04	0	1.400	1.350	1.420	1.400	1.400	20,000	28,000	1.4000	1.362	1.313	1.381	1.362	1.362	20,563	1.3616	0.00%
2010-11-03	0	1.400	1.340	1.400	1.370	1.400	120,400	167,196	1.3887	1.362	1.303	1.362	1.332	1.362	123,792	1.3506	1.45%
2010-11-02	0	1.380	1.340	1.400	1.350	1.380	90,000	122,460	1.3607	1.342	1.303	1.362	1.313	1.342	92,535	1.3234	5.34%
2010-11-01	0	1.310	1.290	1.330	-	-	0	0	-	1.274	1.255	1.294	-	-	0	-	0.00%
2010-10-29	0	1.310	1.310	1.330	1.280	1.330	85,400	109,610	1.2835	1.274	1.274	1.294	1.245	1.294	87,806	1.2483	2.34%
2010-10-28	0	1.280	1.270	1.300	1.280	1.290	86,000	110,440	1.2842	1.245	1.235	1.264	1.245	1.255	88,423	1.2490	-2.29%
2010-10-27	0	1.310	1.310	1.340	1.280	1.350	201,000	264,630	1.3166	1.274	1.274	1.303	1.245	1.313	206,662	1.2805	-2.24%
2010-10-26	0	1.340	1.340	1.400	1.300	1.300	2,000	2,600	1.3000	1.303	1.303	1.362	1.264	1.264	2,056	1.2644	3.08%
2010-10-25	0	1.300	1.300	1.350	1.280	1.310	120,000	155,640	1.2970	1.264	1.264	1.313	1.245	1.274	123,380	1.2615	0.00%
2010-10-22	0	1.300	1.300	1.390	-	-	200	254	1.2700	1.264	1.264	1.352	-	-	206	1.2352	0.00%
2010-10-21	0	1.300	1.300	1.320	1.300	1.330	340,000	450,780	1.3258	1.264	1.264	1.284	1.264	1.294	349,577	1.2895	-2.26%
2010-10-20	0	1.330	1.320	1.380	1.280	1.380	528,600	699,072	1.3225	1.294	1.284	1.342	1.245	1.342	543,490	1.2863	0.76%
2010-10-19	0	1.320	1.310	1.350	1.310	1.330	502,000	662,600	1.3199	1.284	1.274	1.313	1.274	1.294	516,141	1.2838	-0.75%
2010-10-18	0	1.330	1.330	1.370	1.320	1.380	188,000	251,580	1.3382	1.294	1.294	1.332	1.284	1.342	193,296	1.3015	-4.32%
2010-10-15	0	1.390	1.360	1.390	1.280	1.390	322,000	425,780	1.3223	1.352	1.323	1.352	1.245	1.352	331,070	1.2861	2.96%
2010-10-14	0	1.350	1.290	1.350	1.290	1.360	668,500	876,710	1.3115	1.313	1.255	1.313	1.255	1.323	687,331	1.2755	-0.74%
2010-10-13	0	1.360	1.360	1.380	1.360	1.530	1,226,000	1,735,420	1.4155	1.323	1.323	1.342	1.323	1.488	1,260,535	1.3767	-9.33%
2010-10-12	0	1.500	1.460	1.500	1.450	1.550	1,504,000	2,255,360	1.4996	1.459	1.420	1.459	1.410	1.508	1,546,366	1.4585	-3.23%
2010-10-11	0	1.550	1.540	1.550	1.550	1.570	140,000	217,080	1.5506	1.508	1.498	1.508	1.508	1.527	143,944	1.5081	-4.32%
2010-10-08	0	1.620	1.550	1.620	1.620	1.620	220,000	355,400	1.6155	1.576	1.508	1.576	1.576	1.576	226,197	1.5712	0.00%
2010-10-07	0	1.620	1.560	1.630	1.500	1.620	286,000	453,960	1.5873	1.576	1.517	1.585	1.459	1.576	294,056	1.5438	3.18%
2010-10-06	0	1.570	1.570	1.630	1.570	1.620	254,000	408,340	1.6076	1.527	1.527	1.585	1.527	1.576	261,155	1.5636	-1.26%
2010-10-05	0	1.590	1.550	1.600	1.520	1.600	233,200	370,188	1.5874	1.546	1.508	1.556	1.478	1.556	239,769	1.5439	-0.62%
2010-10-04	0	1.600	1.570	1.600	1.550	1.620	438,120	695,265	1.5869	1.556	1.527	1.556	1.508	1.576	450,461	1.5435	4.58%
2010-09-30	0	1.530	1.530	1.540	1.500	1.550	573,000	873,250	1.5240	1.488	1.488	1.498	1.459	1.508	589,141	1.4822	2.00%
2010-09-29	0	1.500	1.500	1.510	1.490	1.540	682,000	1,028,140	1.5075	1.459	1.459	1.469	1.449	1.498	701,211	1.4662	2.04%
2010-09-28	0	1.470	1.470	1.500	1.460	1.520	300,000	445,980	1.4866	1.430	1.430	1.459	1.420	1.478	308,451	1.4459	-3.92%
2010-09-27	0	1.530	1.530	1.540	1.450	1.550	1,470,400	2,220,196	1.5099	1.488	1.488	1.498	1.410	1.508	1,511,820	1.4686	3.38%
2010-09-24	0	1.480	1.410	1.480	1.450	1.480	369,400	542,012	1.4673	1.439	1.371	1.439	1.410	1.439	379,806	1.4271	2.78%
2010-09-22	0	1.440	1.430	1.460	1.380	1.470	762,768	1,089,192	1.4279	1.401	1.391	1.420	1.342	1.430	784,254	1.3888	0.00%
2010-09-21	0	1.440	1.430	1.440	1.390	1.450	664,500	944,060	1.4207	1.401	1.391	1.401	1.352	1.410	683,218	1.3818	1.41%
2010-09-20	0	1.420	1.400	1.440	1.300	1.440	864,000	1,156,900	1.3390	1.381	1.362	1.401	1.264	1.401	888,338	1.3023	9.23%
2010-09-17	0	1.300	1.280	1.330	1.260	1.300	673,000	864,840	1.2851	1.264	1.245	1.294	1.225	1.264	691,958	1.2498	0.78%
2010-09-16	0	1.290	1.290	1.310	1.260	1.310	188,000	243,700	1.2963	1.255	1.255	1.274	1.225	1.274	193,296	1.2608	-1.53%
2010-09-15	0	1.310	1.290	1.330	1.310	1.350	292,000	389,120	1.3326	1.274	1.255	1.294	1.274	1.313	300,225	1.2961	0.77%
2010-09-14	0	1.300	1.280	1.310	1.230	1.300	614,000	767,920	1.2507	1.264	1.245	1.274	1.196	1.264	631,296	1.2164	1.56%
2010-09-13	0	1.280	1.280	1.300	1.280	1.280	257,000	328,920	1.2798	1.245	1.245	1.264	1.245	1.245	264,239	1.2448	-1.54%
2010-09-10	0	1.300	1.300	1.320	1.290	1.330	240,000	313,520	1.3063	1.264	1.264	1.284	1.255	1.294	246,761	1.2705	-2.26%
2010-09-09	0	1.330	1.300	1.340	1.300	1.380	418,000	560,460	1.3408	1.294	1.264	1.303	1.264	1.342	429,775	1.3041	1.53%
2010-09-08	0	1.310	1.280	1.320	1.310	1.320	94,000	123,400	1.3128	1.274	1.245	1.284	1.274	1.284	96,648	1.2768	1.55%
2010-09-07	0	1.290	1.280	1.310	-	-	0	0	-	1.255	1.245	1.274	-	-	0	-	0.00%
2010-09-06	0	1.290	1.280	1.300	1.280	1.320	548,000	706,740	1.2897	1.255	1.245	1.264	1.245	1.284	563,437	1.2543	-3.73%
2010-09-03	0	1.340	1.350	1.360	1.320	1.430	1,606,000	2,188,510	1.3627	1.303	1.313	1.323	1.284	1.391	1,651,239	1.3254	7.20%
2010-09-02	0	1.250	1.250	1.280	1.200	1.280	875,000	1,079,100	1.2333	1.216	1.216	1.245	1.167	1.245	899,648	1.1995	4.17%
2010-09-01	0	1.200	1.200	1.240	1.200	1.240	112,000	136,340	1.2173	1.167	1.167	1.206	1.167	1.206	115,155	1.1840	-0.83%
2010-08-31	0	1.210	1.190	1.210	1.170	1.220	104,000	124,880	1.2008	1.177	1.157	1.177	1.138	1.187	106,930	1.1679	-0.82%
2010-08-30	0	1.220	1.200	1.250	1.190	1.330	442,000	548,660	1.2413	1.187	1.167	1.216	1.157	1.294	454,451	1.2073	-3.17%
2010-08-27	0	1.260	1.250	1.280	1.170	1.330	2,132,000	2,698,180	1.2656	1.225	1.216	1.245	1.138	1.294	2,192,056	1.2309	7.69%
2010-08-26	0	1.170	1.170	1.200	1.080	1.250	1,234,000	1,411,920	1.1442	1.138	1.138	1.167	1.050	1.216	1,268,761	1.1128	3.54%
2010-08-25	0	1.130	1.110	1.130	1.110	1.340	5,010,000	5,957,800	1.1892	1.099	1.080	1.099	1.080	1.303	5,151,127	1.1566	-17.52%
2010-08-24	0	1.370	1.330	1.370	1.100	1.490	11,112,250	14,758,135	1.3281	1.332	1.294	1.332	1.070	1.449	11,425,271	1.2917	22.32%
2010-08-23	0	1.120	1.110	1.120	1.050	1.170	2,269,000	2,519,440	1.1104	1.089	1.080	1.089	1.021	1.138	2,332,915	1.0800	12.00%
2010-08-20	0	1.000	1.000	1.030	0.990	1.010	204,000	203,720	0.9986	0.973	0.973	1.002	0.963	0.982	209,746	0.9713	-1.96%
2010-08-19	0	1.020	1.010	1.020	0.980	1.030	488,000	493,240	1.0107	0.992	0.982	0.992	0.953	1.002	501,746	0.9830	0.99%
2010-08-18	0	1.010	0.990	1.010	0.950	1.150	5,512,000	5,748,140	1.0428	0.982	0.963	0.982	0.924	1.118	5,667,268	1.0143	-12.93%
2010-08-17	0	1.160	1.160	1.180	1.160	1.160	164,000	190,240	1.1600	1.128	1.128	1.148	1.128	1.128	168,620	1.1282	0.00%
2010-08-16	0	1.160	1.140	1.170	1.110	1.190	872,000	977,840	1.1214	1.128	1.109	1.138	1.080	1.157	896,563	1.0907	-2.52%
2010-08-13	0	1.190	1.180	1.190	1.160	1.220	1,545,400	1,831,890	1.1854	1.157	1.148	1.157	1.128	1.187	1,588,932	1.1529	0.00%
2010-08-12	0	1.190	1.190	1.200	1.100	1.240	3,596,500	4,251,725	1.1822	1.157	1.157	1.167	1.070	1.206	3,697,810	1.1498	0.85%
2010-08-11	0	1.180	1.150	1.180	1.100	1.270	8,723,128	10,331,456	1.1844	1.148	1.118	1.148	1.070	1.235	8,968,850	1.1519	15.69%
2010-08-10	1	-	-	-	-	-	0	0	-	0.992	-	-	-	-	0	-	0.00%
2010-08-09	1	-	-	-	-	-	0	0	-	0.992	-	-	-	-	0	-	0.00%
2010-08-06	1	-	-	-	-	-	0	0	-	0.992	-	-	-	-	0	-	0.00%
2010-08-05	1	-	-	-	-	-	0	0	-	0.992	-	-	-	-	0	-	0.00%
2010-08-04	0	1.020	1.010	1.020	0.860	1.030	5,436,000	5,208,400	0.9581	0.992	0.982	0.992	0.836	1.002	5,589,127	0.9319	21.43%
2010-08-03	0	0.840	0.820	0.840	0.820	0.840	210,000	172,280	0.8204	0.817	0.798	0.817	0.798	0.817	215,915	0.7979	0.00%
2010-08-02	0	0.840	0.820	0.840	0.820	0.840	230,000	192,200	0.8357	0.817	0.798	0.817	0.798	0.817	236,479	0.8128	2.44%
2010-07-30	0	0.820	0.820	0.830	0.820	0.830	149,400	123,866	0.8291	0.798	0.798	0.807	0.798	0.807	153,608	0.8064	0.00%
2010-07-29	0	0.820	0.810	0.820	0.800	0.820	130,000	106,400	0.8185	0.798	0.788	0.798	0.778	0.798	133,662	0.7960	0.00%
2010-07-28	0	0.820	0.800	0.820	0.780	0.830	433,000	349,830	0.8079	0.798	0.778	0.798	0.759	0.807	445,197	0.7858	6.49%
2010-07-27	0	0.770	0.760	0.780	0.740	0.770	524,000	396,680	0.7570	0.749	0.739	0.759	0.720	0.749	538,761	0.7363	2.67%
2010-07-26	0	0.750	0.740	0.750	0.720	0.750	64,000	46,600	0.7281	0.729	0.720	0.729	0.700	0.729	65,803	0.7082	0.00%
2010-07-23	0	0.750	0.730	0.750	0.730	0.750	52,000	38,600	0.7423	0.729	0.710	0.729	0.710	0.729	53,465	0.7220	0.00%
2010-07-22	0	0.750	0.740	0.750	-	-	0	0	-	0.729	0.720	0.729	-	-	0	-	-1.32%
2010-07-21	0	0.760	0.740	0.760	0.750	0.760	130,000	97,620	0.7509	0.739	0.720	0.739	0.729	0.739	133,662	0.7303	-1.30%
2010-07-20	0	0.770	0.750	0.770	0.750	0.780	22,000	16,680	0.7582	0.749	0.729	0.749	0.729	0.759	22,620	0.7374	0.00%
2010-07-19	0	0.770	0.770	0.790	0.700	0.810	328,000	253,300	0.7723	0.749	0.749	0.768	0.681	0.788	337,239	0.7511	1.32%
2010-07-16	0	0.760	0.730	0.760	-	-	0	0	-	0.739	0.710	0.739	-	-	0	-	-1.30%
2010-07-15	0	0.770	0.770	0.790	0.730	0.820	90,000	69,400	0.7711	0.749	0.749	0.768	0.710	0.798	92,535	0.7500	1.32%
2010-07-14	0	0.760	0.740	0.780	-	-	0	0	-	0.739	0.720	0.759	-	-	0	-	0.00%
2010-07-13	0	0.760	0.730	0.760	-	-	0	0	-	0.739	0.710	0.739	-	-	0	-	0.00%
2010-07-12	0	0.760	0.720	0.790	-	-	0	0	-	0.739	0.700	0.768	-	-	0	-	0.00%
2010-07-09	0	0.760	0.720	0.790	-	-	0	0	-	0.739	0.700	0.768	-	-	0	-	0.00%
2010-07-08	0	0.760	0.720	0.790	-	-	0	0	-	0.739	0.700	0.768	-	-	0	-	0.00%
2010-07-07	0	0.760	0.730	0.760	0.700	0.760	62,000	43,600	0.7032	0.739	0.710	0.739	0.681	0.739	63,746	0.6840	0.00%
2010-07-06	0	0.760	0.700	0.760	-	-	0	0	-	0.739	0.681	0.739	-	-	0	-	0.00%
2010-07-05	0	0.760	0.760	0.780	0.720	0.720	58,000	41,760	0.7200	0.739	0.739	0.759	0.700	0.700	59,634	0.7003	0.00%
2010-07-02	0	0.760	0.720	0.760	-	-	0	0	-	0.739	0.700	0.739	-	-	0	-	0.00%
2010-06-30	0	0.760	0.740	0.770	-	-	0	0	-	0.739	0.720	0.749	-	-	0	-	0.00%
2010-06-29	0	0.760	0.720	0.770	0.710	0.760	134,006	96,444	0.7197	0.739	0.700	0.749	0.691	0.739	137,781	0.7000	-2.56%
2010-06-28	0	0.780	0.760	0.780	-	-	0	0	-	0.759	0.739	0.759	-	-	0	-	-1.27%
2010-06-25	0	0.790	0.790	0.800	0.780	0.780	4,000	3,120	0.7800	0.768	0.768	0.778	0.759	0.759	4,113	0.7586	0.00%
2010-06-24	0	0.790	0.760	0.790	0.760	0.790	8,000	6,200	0.7750	0.768	0.739	0.768	0.739	0.768	8,225	0.7538	1.28%
2010-06-23	0	0.780	0.750	0.800	0.750	0.780	476,000	360,380	0.7571	0.759	0.729	0.778	0.729	0.759	489,408	0.7364	-2.50%
2010-06-22	0	0.800	0.780	0.800	0.780	0.800	64,000	50,000	0.7813	0.778	0.759	0.778	0.759	0.778	65,803	0.7598	0.00%
2010-06-21	0	0.800	0.780	0.800	0.780	0.800	68,000	53,080	0.7806	0.778	0.759	0.778	0.759	0.778	69,915	0.7592	0.00%
2010-06-18	0	0.800	0.800	0.810	-	-	0	0	-	0.778	0.778	0.788	-	-	0	-	2.56%
2010-06-17	0	0.780	0.770	0.780	0.780	0.800	70,000	55,680	0.7954	0.759	0.749	0.759	0.759	0.778	71,972	0.7736	-2.50%
2010-06-15	0	0.800	0.780	0.820	0.800	0.800	120,000	96,000	0.8000	0.778	0.759	0.798	0.778	0.778	123,380	0.7781	2.56%
2010-06-14	0	0.780	0.760	0.810	0.770	0.790	296,000	230,840	0.7799	0.759	0.739	0.788	0.749	0.768	304,338	0.7585	1.30%
2010-06-11	0	0.770	0.750	0.780	0.760	0.820	76,000	57,920	0.7621	0.749	0.729	0.759	0.739	0.798	78,141	0.7412	-1.28%
2010-06-10	0	0.780	0.780	0.790	0.760	0.770	162,000	123,480	0.7622	0.759	0.759	0.768	0.739	0.749	166,563	0.7413	0.00%
2010-06-09	0	0.780	0.750	0.780	0.750	0.780	24,000	18,120	0.7550	0.759	0.729	0.759	0.729	0.759	24,676	0.7343	0.00%
2010-06-08	0	0.780	0.760	0.780	0.750	0.780	124,000	93,520	0.7542	0.759	0.739	0.759	0.729	0.759	127,493	0.7335	-2.50%
2010-06-07	0	0.800	0.750	0.800	-	-	0	0	-	0.778	0.729	0.778	-	-	0	-	0.00%
2010-06-04	0	0.800	0.760	0.800	-	-	0	0	-	0.778	0.739	0.778	-	-	0	-	0.00%
2010-06-03	0	0.800	0.750	0.800	-	-	0	0	-	0.778	0.729	0.778	-	-	0	-	0.00%
2010-06-02	0	0.800	0.800	0.810	0.780	0.780	2,000	1,560	0.7800	0.778	0.778	0.788	0.759	0.759	2,056	0.7586	1.27%
2010-06-01	0	0.790	0.750	0.790	0.750	0.790	4,000	3,080	0.7700	0.768	0.729	0.768	0.729	0.768	4,113	0.7489	0.00%
2010-05-31	0	0.790	0.760	0.790	-	-	0	0	-	0.768	0.739	0.768	-	-	0	-	0.00%
2010-05-28	0	0.790	0.760	0.790	0.750	0.790	234,000	178,560	0.7631	0.768	0.739	0.768	0.729	0.768	240,592	0.7422	0.00%
2010-05-27	0	0.790	0.740	0.790	-	-	0	0	-	0.768	0.720	0.768	-	-	0	-	0.00%
2010-05-26	0	0.790	0.730	0.790	0.790	0.790	48,000	37,920	0.7900	0.768	0.710	0.768	0.768	0.768	49,352	0.7684	0.00%
2010-05-25	0	0.790	0.780	0.790	0.800	0.800	22,000	17,600	0.8000	0.768	0.759	0.768	0.778	0.778	22,620	0.7781	2.60%
2010-05-24	0	0.770	0.770	0.800	0.750	0.750	10,000	7,500	0.7500	0.749	0.749	0.778	0.729	0.729	10,282	0.7295	2.67%
2010-05-20	0	0.750	0.730	0.770	0.750	0.760	70,000	52,700	0.7529	0.729	0.710	0.749	0.729	0.739	71,972	0.7322	-6.25%
2010-05-19	0	0.800	0.760	0.800	0.750	0.800	78,000	59,680	0.7651	0.778	0.739	0.778	0.729	0.778	80,197	0.7442	-3.61%
2010-05-18	0	0.830	0.800	0.830	0.800	0.830	40,000	32,060	0.8015	0.807	0.778	0.807	0.778	0.807	41,127	0.7795	2.47%
2010-05-17	0	0.810	0.810	0.820	0.800	0.800	204,000	163,200	0.8000	0.788	0.788	0.798	0.778	0.778	209,746	0.7781	-2.41%
2010-05-14	0	0.830	0.810	0.830	0.820	0.840	86,000	70,600	0.8209	0.807	0.788	0.807	0.798	0.817	88,423	0.7984	1.22%
2010-05-13	0	0.820	0.810	0.820	0.780	0.840	512,000	413,260	0.8071	0.798	0.788	0.798	0.759	0.817	526,423	0.7850	3.80%
2010-05-12	0	0.790	0.780	0.810	0.780	0.790	30,000	23,500	0.7833	0.768	0.759	0.788	0.759	0.768	30,845	0.7619	0.00%
2010-05-11	0	0.790	0.760	0.790	0.760	0.790	66,000	50,820	0.7700	0.768	0.739	0.768	0.739	0.768	67,859	0.7489	0.00%
2010-05-10	0	0.790	0.780	0.790	0.780	0.800	44,000	34,560	0.7855	0.768	0.759	0.768	0.759	0.778	45,239	0.7639	1.28%
2010-05-07	0	0.780	0.780	0.800	0.760	0.760	24,000	18,240	0.7600	0.759	0.759	0.778	0.739	0.739	24,676	0.7392	0.00%
2010-05-06	0	0.780	0.770	0.790	0.770	0.780	66,000	50,860	0.7706	0.759	0.749	0.768	0.749	0.759	67,859	0.7495	-6.02%
2010-05-05	0	0.830	0.810	0.830	0.810	0.830	162,000	131,460	0.8115	0.807	0.788	0.807	0.788	0.807	166,563	0.7892	-3.49%
2010-05-04	0	0.860	0.810	0.860	-	-	0	0	-	0.836	0.788	0.836	-	-	0	-	0.00%
2010-05-03	0	0.860	0.820	0.860	0.830	0.860	114,000	94,740	0.8311	0.836	0.798	0.836	0.807	0.836	117,211	0.8083	1.18%
2010-04-30	0	0.850	0.840	0.850	0.840	0.890	252,000	216,500	0.8591	0.827	0.817	0.827	0.817	0.866	259,099	0.8356	-2.30%
2010-04-29	0	0.870	0.860	0.870	0.800	0.930	1,470,000	1,279,280	0.8703	0.846	0.836	0.846	0.778	0.905	1,511,408	0.8464	6.10%
2010-04-28	0	0.820	0.810	0.820	0.810	0.820	68,000	55,700	0.8191	0.798	0.788	0.798	0.788	0.798	69,915	0.7967	-1.20%
2010-04-27	0	0.830	0.800	0.820	0.810	0.830	414,000	336,900	0.8138	0.807	0.778	0.798	0.788	0.807	425,662	0.7915	-1.19%
2010-04-26	0	0.840	0.840	0.870	0.830	0.830	41,500	34,355	0.8278	0.817	0.817	0.846	0.807	0.807	42,669	0.8052	1.20%
2010-04-23	0	0.830	0.820	0.850	0.830	0.830	70,000	58,100	0.8300	0.807	0.798	0.827	0.807	0.807	71,972	0.8073	0.00%
2010-04-22	0	0.830	0.820	0.850	0.820	0.830	150,000	123,500	0.8233	0.807	0.798	0.827	0.798	0.807	154,225	0.8008	-1.19%
2010-04-21	0	0.840	0.820	0.850	0.820	0.840	194,000	162,360	0.8369	0.817	0.798	0.827	0.798	0.817	199,465	0.8140	0.00%
2010-04-20	0	0.840	0.820	0.840	0.810	0.840	358,000	294,240	0.8219	0.817	0.798	0.817	0.788	0.817	368,085	0.7994	1.20%
2010-04-19	0	0.830	0.800	0.840	0.790	0.830	768,000	621,960	0.8098	0.807	0.778	0.817	0.768	0.807	789,634	0.7877	-2.35%
2010-04-16	0	0.850	0.850	0.860	0.850	0.870	82,000	70,500	0.8598	0.827	0.827	0.836	0.827	0.846	84,310	0.8362	-2.30%
2010-04-15	0	0.870	0.840	0.870	-	-	0	0	-	0.846	0.817	0.846	-	-	0	-	-1.14%
2010-04-14	0	0.880	0.860	0.880	0.820	0.880	666,000	560,740	0.8420	0.856	0.836	0.856	0.798	0.856	684,761	0.8189	4.76%
2010-04-13	0	0.840	0.830	0.850	0.820	0.840	236,000	195,760	0.8295	0.817	0.807	0.827	0.798	0.817	242,648	0.8068	-2.33%
2010-04-12	0	0.860	0.840	0.860	0.840	0.870	272,000	228,620	0.8405	0.836	0.817	0.836	0.817	0.846	279,662	0.8175	-1.15%
2010-04-09	0	0.870	0.850	0.870	0.840	0.870	452,000	385,840	0.8536	0.846	0.827	0.846	0.817	0.846	464,732	0.8302	-1.14%
2010-04-08	0	0.880	0.860	0.880	0.860	0.880	142,000	124,560	0.8772	0.856	0.836	0.856	0.836	0.856	146,000	0.8532	-2.22%
2010-04-07	0	0.900	0.880	0.900	0.870	0.900	624,000	555,340	0.8900	0.875	0.856	0.875	0.846	0.875	641,577	0.8656	0.00%
2010-04-01	0	0.900	0.890	0.910	0.880	0.910	952,000	849,760	0.8926	0.875	0.866	0.885	0.856	0.885	978,817	0.8682	2.27%
2010-03-31	0	0.880	0.880	0.900	0.880	0.910	1,084,000	970,460	0.8953	0.856	0.856	0.875	0.856	0.885	1,114,535	0.8707	2.33%
2010-03-30	0	0.860	0.860	0.880	0.860	0.880	96,000	83,540	0.8702	0.836	0.836	0.856	0.836	0.856	98,704	0.8464	0.00%
2010-03-29	0	0.860	0.850	0.880	0.840	0.890	202,000	173,000	0.8564	0.836	0.827	0.856	0.817	0.866	207,690	0.8330	-2.27%
2010-03-26	0	0.880	0.860	0.880	0.840	0.880	546,000	473,720	0.8676	0.856	0.836	0.856	0.817	0.856	561,380	0.8438	4.76%
2010-03-25	0	0.840	0.830	0.860	0.840	0.860	44,000	37,280	0.8473	0.817	0.807	0.836	0.817	0.836	45,239	0.8241	-2.33%
2010-03-24	0	0.860	0.850	0.860	0.850	0.860	132,000	112,420	0.8517	0.836	0.827	0.836	0.827	0.836	135,718	0.8283	2.38%
2010-03-23	0	0.840	0.840	0.850	0.840	0.890	284,000	241,760	0.8513	0.817	0.817	0.827	0.817	0.866	292,000	0.8279	-2.33%
2010-03-22	0	0.860	0.850	0.860	0.860	0.860	24,000	20,640	0.8600	0.836	0.827	0.836	0.836	0.836	24,676	0.8364	1.18%
2010-03-19	0	0.850	0.850	0.880	0.850	0.880	208,000	179,400	0.8625	0.827	0.827	0.856	0.827	0.856	213,859	0.8389	-2.30%
2010-03-18	0	0.870	0.870	0.890	0.850	0.900	948,000	828,560	0.8740	0.846	0.846	0.866	0.827	0.875	974,704	0.8501	4.82%
2010-03-17	0	0.830	0.830	0.850	0.810	0.840	242,000	200,260	0.8275	0.807	0.807	0.827	0.788	0.817	248,817	0.8048	0.00%
2010-03-16	0	0.830	0.820	0.840	0.830	0.850	326,000	272,000	0.8344	0.807	0.798	0.817	0.807	0.827	335,183	0.8115	2.47%
2010-03-15	0	0.810	0.810	0.830	0.810	0.830	218,000	178,400	0.8183	0.788	0.788	0.807	0.788	0.807	224,141	0.7959	-2.41%
2010-03-12	0	0.830	0.830	0.850	0.800	0.860	1,222,000	1,011,900	0.8281	0.807	0.807	0.827	0.778	0.836	1,256,423	0.8054	0.00%
2010-03-11	0	0.830	0.820	0.860	0.830	0.860	1,338,000	1,130,140	0.8446	0.807	0.798	0.836	0.807	0.836	1,375,690	0.8215	-4.60%
2010-03-10	0	0.870	0.870	0.880	0.860	0.890	566,000	493,360	0.8717	0.846	0.846	0.856	0.836	0.866	581,944	0.8478	-1.14%
2010-03-09	0	0.880	0.870	0.890	0.860	0.910	688,000	607,540	0.8831	0.856	0.846	0.866	0.836	0.885	707,380	0.8589	-2.22%
2010-03-08	0	0.900	0.900	0.910	0.870	0.910	536,000	475,320	0.8868	0.875	0.875	0.885	0.846	0.885	551,099	0.8625	2.27%
2010-03-05	0	0.880	0.870	0.880	0.830	0.890	410,000	355,140	0.8662	0.856	0.846	0.856	0.807	0.866	421,549	0.8425	1.15%
2010-03-04	0	0.870	0.870	0.880	0.860	0.880	380,000	330,500	0.8697	0.846	0.846	0.856	0.836	0.856	390,704	0.8459	-3.33%
2010-03-03	0	0.900	0.900	0.910	0.860	0.910	410,000	364,720	0.8896	0.875	0.875	0.885	0.836	0.885	421,549	0.8652	2.27%
2010-03-02	0	0.880	0.860	0.870	0.870	0.920	1,190,000	1,049,100	0.8816	0.856	0.836	0.846	0.846	0.895	1,223,521	0.8574	-4.35%
2010-03-01	0	0.920	0.920	0.940	0.920	0.930	144,000	133,600	0.9278	0.895	0.895	0.914	0.895	0.905	148,056	0.9024	2.22%
2010-02-26	0	0.900	0.900	0.920	0.900	0.920	304,000	277,520	0.9129	0.875	0.875	0.895	0.875	0.895	312,563	0.8879	-2.17%
2010-02-25	0	0.920	0.920	0.940	0.900	0.940	818,000	754,220	0.9220	0.895	0.895	0.914	0.875	0.914	841,042	0.8968	-1.08%
2010-02-24	0	0.930	0.930	0.940	0.930	0.960	898,000	846,020	0.9421	0.905	0.905	0.914	0.905	0.934	923,296	0.9163	-1.06%
2010-02-23	0	0.940	0.930	0.940	0.910	0.980	4,170,000	3,951,000	0.9475	0.914	0.905	0.914	0.885	0.953	4,287,465	0.9215	-7.84%
2010-02-22	0	1.020	1.010	1.030	1.010	1.060	130,000	134,420	1.0340	0.992	0.982	1.002	0.982	1.031	133,662	1.0057	-3.77%
2010-02-19	0	1.060	1.020	1.060	0.980	1.070	530,000	542,780	1.0241	1.031	0.992	1.031	0.953	1.041	544,930	0.9961	8.16%
2010-02-18	0	0.980	0.970	0.980	0.970	1.070	918,000	903,740	0.9845	0.953	0.943	0.953	0.943	1.041	943,859	0.9575	-6.67%
2010-02-17	0	1.050	1.030	1.050	1.020	1.080	676,000	706,700	1.0454	1.021	1.002	1.021	0.992	1.050	695,042	1.0168	1.94%
2010-02-12	0	1.030	0.980	1.040	0.930	1.100	1,906,000	1,921,240	1.0080	1.002	0.953	1.012	0.905	1.070	1,959,690	0.9804	11.96%
2010-02-11	0	0.920	0.920	0.940	0.900	1.020	2,444,000	2,274,220	0.9305	0.895	0.895	0.914	0.875	0.992	2,512,845	0.9050	-10.68%
2010-02-10	0	1.030	0.950	1.030	0.950	1.030	112,000	108,060	0.9648	1.002	0.924	1.002	0.924	1.002	115,155	0.9384	0.00%
2010-02-09	0	1.030	0.990	1.030	0.980	1.030	136,000	134,940	0.9922	1.002	0.963	1.002	0.953	1.002	139,831	0.9650	1.98%
2010-02-08	0	1.010	1.010	1.040	0.980	1.040	434,000	433,180	0.9981	0.982	0.982	1.012	0.953	1.012	446,225	0.9708	-3.81%
2010-02-05	0	1.050	1.050	1.060	1.010	1.080	862,000	889,920	1.0324	1.021	1.021	1.031	0.982	1.050	886,282	1.0041	-4.55%
2010-02-04	0	1.100	1.050	1.100	1.040	1.100	166,000	174,380	1.0505	1.070	1.021	1.070	1.012	1.070	170,676	1.0217	2.80%
2010-02-03	0	1.070	1.070	1.090	1.030	1.160	2,316,000	2,541,800	1.0975	1.041	1.041	1.060	1.002	1.128	2,381,239	1.0674	2.88%
2010-02-02	0	1.040	1.000	1.040	0.990	1.150	2,838,000	3,024,000	1.0655	1.012	0.973	1.012	0.963	1.118	2,917,944	1.0363	-3.70%
2010-02-01	0	1.080	1.040	1.080	1.030	1.270	2,672,000	2,994,500	1.1207	1.050	1.012	1.050	1.002	1.235	2,747,268	1.0900	-12.20%
2010-01-29	0	1.230	1.220	1.240	0.970	1.250	7,190,800	8,109,568	1.1278	1.196	1.187	1.206	0.943	1.216	7,393,358	1.0969	24.24%
2010-01-28	0	0.990	0.990	1.010	0.980	1.050	1,964,000	1,987,080	1.0118	0.963	0.963	0.982	0.953	1.021	2,019,324	0.9840	0.00%
2010-01-27	0	0.990	0.980	1.000	0.920	1.030	3,831,000	3,805,050	0.9932	0.963	0.953	0.973	0.895	1.002	3,938,915	0.9660	5.32%
2010-01-26	0	0.940	0.890	0.940	0.870	0.970	1,222,000	1,119,460	0.9161	0.914	0.866	0.914	0.846	0.943	1,256,423	0.8910	-3.09%
2010-01-25	0	0.970	0.950	0.970	0.890	0.970	1,906,000	1,761,560	0.9242	0.943	0.924	0.943	0.866	0.943	1,959,690	0.8989	7.78%
2010-01-22	0	0.900	0.890	0.900	0.810	0.910	1,776,000	1,520,580	0.8562	0.875	0.866	0.875	0.788	0.885	1,826,028	0.8327	4.65%
2010-01-21	0	0.860	0.850	0.870	0.840	0.930	1,396,000	1,239,660	0.8880	0.836	0.827	0.846	0.817	0.905	1,435,324	0.8637	-9.47%
2010-01-20	0	0.950	0.930	0.960	0.910	1.100	7,946,000	8,035,720	1.0113	0.924	0.905	0.934	0.885	1.070	8,169,831	0.9836	5.56%
2010-01-19	0	0.900	0.890	0.900	0.740	0.910	2,516,212	2,131,311	0.8470	0.875	0.866	0.875	0.720	0.885	2,587,091	0.8238	20.00%
2010-01-18	0	0.750	0.720	0.750	0.720	0.780	148,000	109,740	0.7415	0.729	0.700	0.729	0.700	0.759	152,169	0.7212	-3.85%
2010-01-15	0	0.780	0.750	0.780	0.750	0.780	160,000	120,640	0.7540	0.759	0.729	0.759	0.729	0.759	164,507	0.7333	1.30%
2010-01-14	0	0.770	0.760	0.790	0.750	0.770	184,000	140,340	0.7627	0.749	0.739	0.768	0.729	0.749	189,183	0.7418	0.00%
2010-01-13	0	0.770	0.740	0.770	0.740	0.770	92,000	68,580	0.7454	0.749	0.720	0.749	0.720	0.749	94,592	0.7250	-2.53%
2010-01-12	0	0.790	0.770	0.790	0.750	0.790	190,000	144,660	0.7614	0.768	0.749	0.768	0.729	0.768	195,352	0.7405	2.60%
2010-01-11	0	0.770	0.760	0.790	0.770	0.780	356,000	275,240	0.7731	0.749	0.739	0.768	0.749	0.759	366,028	0.7520	-2.53%
2010-01-08	0	0.790	0.760	0.800	0.770	0.830	674,000	536,340	0.7958	0.768	0.739	0.778	0.749	0.807	692,986	0.7740	2.60%
2010-01-07	0	0.770	0.770	0.790	0.770	0.780	190,000	146,600	0.7716	0.749	0.749	0.768	0.749	0.759	195,352	0.7504	-2.53%
2010-01-06	0	0.790	0.760	0.790	0.750	0.790	116,000	88,720	0.7648	0.768	0.739	0.768	0.729	0.768	119,268	0.7439	0.00%
2010-01-05	0	0.790	0.760	0.790	0.760	0.800	884,000	673,280	0.7616	0.768	0.739	0.768	0.739	0.778	908,901	0.7408	-1.25%
2010-01-04	0	0.800	0.770	0.800	0.780	0.800	344,000	268,500	0.7805	0.778	0.749	0.778	0.759	0.778	353,690	0.7591	2.56%
2009-12-31	0	0.780	0.770	0.780	0.770	0.780	26,000	20,080	0.7723	0.759	0.749	0.759	0.749	0.759	26,732	0.7511	1.30%
2009-12-30	0	0.770	0.770	0.800	0.760	0.770	72,000	55,420	0.7697	0.749	0.749	0.778	0.739	0.749	74,028	0.7486	-4.94%
2009-12-29	0	0.810	0.750	0.810	0.760	0.810	198,000	153,100	0.7732	0.788	0.729	0.788	0.739	0.788	203,577	0.7520	2.53%
2009-12-28	0	0.790	0.780	0.790	0.730	0.800	1,230,000	962,900	0.7828	0.768	0.759	0.768	0.710	0.778	1,264,648	0.7614	2.60%
2009-12-24	0	0.770	0.720	0.770	0.750	0.770	90,000	67,900	0.7544	0.749	0.700	0.749	0.729	0.749	92,535	0.7338	2.67%
2009-12-23	0	0.750	0.730	0.750	0.710	0.750	334,000	243,200	0.7281	0.729	0.710	0.729	0.691	0.729	343,408	0.7082	5.63%
2009-12-22	0	0.710	0.700	0.720	0.690	0.740	574,000	405,480	0.7064	0.691	0.681	0.700	0.671	0.720	590,169	0.6871	-6.58%
2009-12-21	0	0.760	0.740	0.760	0.680	0.760	774,000	566,100	0.7314	0.739	0.720	0.739	0.661	0.739	795,803	0.7114	8.57%
2009-12-18	0	0.700	0.680	0.730	0.680	0.730	1,119,000	785,530	0.7020	0.681	0.661	0.710	0.661	0.710	1,150,521	0.6828	-6.67%
2009-12-17	0	0.750	0.720	0.750	0.720	0.790	1,206,000	906,860	0.7520	0.729	0.700	0.729	0.700	0.768	1,239,972	0.7314	-5.06%
2009-12-16	0	0.790	0.790	0.810	0.770	0.840	2,710,000	2,134,640	0.7877	0.768	0.768	0.788	0.749	0.817	2,786,338	0.7661	-4.82%
2009-12-15	0	0.830	0.820	0.830	0.740	0.890	10,190,000	8,023,200	0.7874	0.807	0.798	0.807	0.720	0.866	10,477,042	0.7658	-4.60%
2009-12-14	0	0.870	0.860	0.880	0.840	1.160	10,046,000	9,079,520	0.9038	0.846	0.836	0.856	0.817	1.128	10,328,986	0.8790	-24.35%
2009-12-11	0	1.150	1.160	1.180	1.040	1.530	6,784,200	8,112,350	1.1958	1.118	1.128	1.148	1.012	1.488	6,975,304	1.1630	-27.22%
2009-12-10	0	1.580	1.510	1.580	1.500	1.750	696,000	1,128,740	1.6218	1.537	1.469	1.537	1.459	1.702	715,606	1.5773	-6.51%
2009-12-09	0	1.690	1.650	1.700	1.540	1.700	1,866,200	3,075,770	1.6481	1.644	1.605	1.653	1.498	1.653	1,918,769	1.6030	6.96%
2009-12-08	0	1.580	1.490	1.580	1.370	1.580	1,481,198	2,159,693	1.4581	1.537	1.449	1.537	1.332	1.537	1,522,922	1.4181	15.33%
2009-12-07	0	1.370	1.330	1.370	1.320	1.370	860,000	1,164,720	1.3543	1.332	1.294	1.332	1.284	1.332	884,225	1.3172	3.79%
2009-12-04	0	1.320	1.250	1.320	1.280	1.360	774,000	1,012,340	1.3079	1.284	1.216	1.284	1.245	1.323	795,803	1.2721	-5.04%
2009-12-03	0	1.390	1.370	1.390	1.310	1.400	1,103,103	1,505,263	1.3646	1.352	1.332	1.352	1.274	1.362	1,134,176	1.3272	1.46%
2009-12-02	0	1.370	1.300	1.370	1.280	1.400	649,200	868,160	1.3373	1.332	1.264	1.332	1.245	1.362	667,487	1.3006	0.74%
2009-12-01	0	1.360	1.320	1.360	1.300	1.360	567,000	759,400	1.3393	1.323	1.284	1.323	1.264	1.323	582,972	1.3026	3.82%
2009-11-30	0	1.310	1.250	1.310	1.200	1.350	638,000	816,860	1.2803	1.274	1.216	1.274	1.167	1.313	655,972	1.2453	0.77%
2009-11-27	0	1.300	1.230	1.300	1.290	1.300	300,000	389,100	1.2970	1.264	1.196	1.264	1.255	1.264	308,451	1.2615	-0.76%
2009-11-26	0	1.310	1.260	1.310	1.260	1.370	160,000	208,000	1.3000	1.274	1.225	1.274	1.225	1.332	164,507	1.2644	-2.96%
2009-11-25	0	1.350	1.310	1.350	1.250	1.390	734,734	964,380	1.3126	1.313	1.274	1.313	1.216	1.352	755,431	1.2766	7.14%
2009-11-24	0	1.260	1.150	1.270	1.170	1.270	428,000	532,400	1.2439	1.225	1.118	1.235	1.138	1.235	440,056	1.2098	2.44%
2009-11-23	0	1.230	1.200	1.230	1.180	1.250	588,000	712,920	1.2124	1.196	1.167	1.196	1.148	1.216	604,563	1.1792	2.50%
2009-11-20	0	1.200	1.130	1.200	1.110	1.200	236,000	268,980	1.1397	1.167	1.099	1.167	1.080	1.167	242,648	1.1085	7.14%
2009-11-19	0	1.120	1.080	1.120	1.090	1.150	236,000	265,840	1.1264	1.089	1.050	1.089	1.060	1.118	242,648	1.0956	-2.61%
2009-11-18	0	1.150	1.110	1.150	1.140	1.150	90,000	103,260	1.1473	1.118	1.080	1.118	1.109	1.118	92,535	1.1159	-0.86%
2009-11-17	0	1.160	1.100	1.160	1.100	1.170	256,400	295,600	1.1529	1.128	1.070	1.128	1.070	1.138	263,623	1.1213	0.87%
2009-11-16	0	1.150	1.110	1.150	1.050	1.160	174,000	197,520	1.1352	1.118	1.080	1.118	1.021	1.128	178,901	1.1041	4.55%
2009-11-13	0	1.100	1.070	1.150	1.070	1.140	294,000	324,440	1.1035	1.070	1.041	1.118	1.041	1.109	302,282	1.0733	-2.65%
2009-11-12	0	1.130	1.100	1.130	1.020	1.140	168,000	183,920	1.0948	1.099	1.070	1.099	0.992	1.109	172,732	1.0648	2.73%
2009-11-11	0	1.100	1.070	1.100	1.070	1.170	1,650,000	1,833,420	1.1112	1.070	1.041	1.070	1.041	1.138	1,696,479	1.0807	-8.33%
2009-11-10	0	1.200	1.170	1.200	1.170	1.340	1,623,400	2,016,258	1.2420	1.167	1.138	1.167	1.138	1.303	1,669,130	1.2080	-9.09%
2009-11-09	0	1.320	1.310	1.330	1.280	1.350	676,000	899,320	1.3304	1.284	1.274	1.294	1.245	1.313	695,042	1.2939	1.54%
2009-11-06	0	1.300	1.280	1.300	1.210	1.340	1,150,000	1,470,800	1.2790	1.264	1.245	1.264	1.177	1.303	1,182,394	1.2439	0.00%
2009-11-05	0	1.300	1.300	1.310	1.160	1.320	3,236,000	4,139,356	1.2792	1.264	1.264	1.274	1.128	1.284	3,327,155	1.2441	8.33%
2009-11-04	0	1.200	1.190	1.210	1.160	1.270	1,046,000	1,257,580	1.2023	1.167	1.157	1.177	1.128	1.235	1,075,465	1.1693	-0.83%
2009-11-03	0	1.210	1.190	1.210	1.100	1.280	1,716,000	2,059,480	1.2002	1.177	1.157	1.177	1.070	1.245	1,764,338	1.1673	4.31%
2009-11-02	0	1.160	1.120	1.160	1.020	1.190	910,000	1,047,040	1.1506	1.128	1.089	1.128	0.992	1.157	935,634	1.1191	2.65%
2009-10-30	0	1.130	1.120	1.130	1.100	1.200	2,942,000	3,399,180	1.1554	1.099	1.089	1.099	1.070	1.167	3,024,873	1.1237	-1.74%
2009-10-29	0	1.150	1.150	1.160	0.920	1.200	5,136,500	5,614,720	1.0931	1.118	1.118	1.128	0.895	1.167	5,281,190	1.0632	15.00%
2009-10-28	0	1.000	0.970	0.980	0.980	1.130	2,051,000	2,132,700	1.0398	0.973	0.943	0.953	0.953	1.099	2,108,775	1.0113	-6.54%
2009-10-27	0	1.070	1.030	1.050	0.870	1.080	3,052,000	3,003,140	0.9840	1.041	1.002	1.021	0.846	1.050	3,137,972	0.9570	12.63%
2009-10-23	0	0.950	0.920	0.950	0.730	0.950	7,406,756	6,318,187	0.8530	0.924	0.895	0.924	0.710	0.924	7,615,397	0.8297	30.14%
2009-10-22	0	0.730	0.710	0.750	0.640	0.750	3,898,000	2,719,420	0.6976	0.710	0.691	0.729	0.622	0.729	4,007,803	0.6785	15.87%
2009-10-21	0	0.630	0.620	0.630	0.600	0.640	1,616,000	998,740	0.6180	0.613	0.603	0.613	0.584	0.622	1,661,521	0.6011	5.00%
2009-10-20	0	0.600	0.580	0.620	0.600	0.620	1,280,000	775,900	0.6062	0.584	0.564	0.603	0.584	0.603	1,316,056	0.5896	3.45%
2009-10-19	0	0.580	0.570	0.590	0.500	0.580	600,000	328,720	0.5479	0.564	0.554	0.574	0.486	0.564	616,901	0.5329	-3.33%
2009-10-16	0	0.600	0.580	0.600	0.580	0.600	782,000	456,100	0.5832	0.584	0.564	0.584	0.564	0.584	804,028	0.5673	3.45%
2009-10-15	0	0.580	0.560	0.590	-	-	0	0	-	0.564	0.545	0.574	-	-	0	-	0.00%
2009-10-14	0	0.580	0.580	0.600	0.580	0.590	60,000	34,820	0.5803	0.564	0.564	0.584	0.564	0.574	61,690	0.5644	-1.69%
2009-10-13	0	0.590	0.590	0.600	0.590	0.600	566,000	336,600	0.5947	0.574	0.574	0.584	0.574	0.584	581,944	0.5784	0.00%
2009-10-12	0	0.590	0.580	0.600	0.580	0.600	482,000	284,020	0.5893	0.574	0.564	0.584	0.564	0.584	495,577	0.5731	1.72%
2009-10-09	0	0.580	0.580	0.600	-	-	0	0	-	0.564	0.564	0.584	-	-	0	-	3.57%
2009-10-08	0	0.560	0.560	0.590	0.560	0.580	222,000	125,240	0.5641	0.545	0.545	0.574	0.545	0.564	228,254	0.5487	-3.45%
2009-10-07	0	0.580	0.570	0.590	0.580	0.580	500,000	290,000	0.5800	0.564	0.554	0.574	0.564	0.564	514,085	0.5641	1.75%
2009-10-06	0	0.570	0.570	0.600	0.570	0.580	316,000	182,480	0.5775	0.554	0.554	0.584	0.554	0.564	324,901	0.5616	-1.72%
2009-10-05	0	0.580	0.570	0.580	0.580	0.600	44,000	26,120	0.5936	0.564	0.554	0.564	0.564	0.584	45,239	0.5774	-3.33%
2009-10-02	0	0.600	0.590	0.600	0.590	0.610	172,000	103,520	0.6019	0.584	0.574	0.584	0.574	0.593	176,845	0.5854	-4.76%
2009-09-30	0	0.630	0.630	0.650	0.620	0.620	40,000	24,800	0.6200	0.613	0.613	0.632	0.603	0.603	41,127	0.6030	-3.08%
2009-09-29	0	0.650	0.620	0.650	0.620	0.700	467,200	301,468	0.6453	0.632	0.603	0.632	0.603	0.681	480,361	0.6276	-4.41%
2009-09-28	0	0.680	0.670	0.680	0.650	0.690	208,000	140,860	0.6772	0.661	0.652	0.661	0.632	0.671	213,859	0.6587	6.25%
2009-09-25	0	0.640	0.640	0.670	0.640	0.690	803,260	531,241	0.6614	0.622	0.622	0.652	0.622	0.671	825,887	0.6432	10.34%
2009-09-24	0	0.580	0.580	0.600	0.570	0.610	920,000	543,440	0.5907	0.564	0.564	0.584	0.554	0.593	945,915	0.5745	7.41%
2009-09-23	0	0.540	0.540	0.560	0.540	0.550	240,000	130,000	0.5417	0.525	0.525	0.545	0.525	0.535	246,761	0.5268	0.00%
2009-09-22	0	0.540	0.530	0.550	-	-	0	0	-	0.525	0.515	0.535	-	-	0	-	0.00%
2009-09-21	0	0.540	0.530	0.580	-	-	0	0	-	0.525	0.515	0.564	-	-	0	-	0.00%
2009-09-18	0	0.540	0.530	0.550	0.530	0.540	700,000	373,600	0.5337	0.525	0.515	0.535	0.515	0.525	719,718	0.5191	-5.26%
2009-09-17	0	0.570	0.570	0.600	0.550	0.560	256,000	141,800	0.5539	0.554	0.554	0.584	0.535	0.545	263,211	0.5387	0.00%
2009-09-16	0	0.570	0.570	0.600	0.500	0.570	230,000	120,000	0.5217	0.554	0.554	0.584	0.486	0.554	236,479	0.5074	0.00%
2009-09-15	0	0.570	0.570	0.590	0.560	0.580	250,000	142,400	0.5696	0.554	0.554	0.574	0.545	0.564	257,042	0.5540	-1.72%
2009-09-14	0	0.580	0.580	0.620	0.570	0.620	870,000	517,560	0.5949	0.564	0.564	0.603	0.554	0.603	894,507	0.5786	-3.33%
2009-09-11	0	0.600	0.590	0.600	0.580	0.600	724,000	432,780	0.5978	0.584	0.574	0.584	0.564	0.584	744,394	0.5814	0.00%
2009-09-10	0	0.600	0.580	0.600	0.590	0.600	160,000	94,700	0.5919	0.584	0.564	0.584	0.574	0.584	164,507	0.5757	0.00%
2009-09-09	0	0.600	0.600	0.620	0.590	0.630	550,000	336,280	0.6114	0.584	0.584	0.603	0.574	0.613	565,493	0.5947	-6.25%
2009-09-08	0	0.640	0.640	0.650	0.610	0.630	204,000	126,640	0.6208	0.622	0.622	0.632	0.593	0.613	209,746	0.6038	3.23%
2009-09-07	0	0.620	0.600	0.620	0.550	0.650	1,259,000	768,920	0.6107	0.603	0.584	0.603	0.535	0.632	1,294,465	0.5940	1.64%
2009-09-04	0	0.610	0.610	0.620	0.590	0.690	1,390,000	865,780	0.6229	0.593	0.593	0.603	0.574	0.671	1,429,155	0.6058	-3.17%
2009-09-03	0	0.930	0.930	0.960	0.870	0.960	3,529,418	3,191,144	0.9042	0.613	0.613	0.633	0.573	0.633	5,356,856	0.5957	9.41%
2009-09-02	0	0.850	0.850	0.870	0.850	0.870	292,515	251,262	0.8590	0.560	0.560	0.573	0.560	0.573	443,971	0.5659	-3.41%
2009-09-01	0	0.880	0.850	0.880	0.870	0.880	193,000	169,520	0.8783	0.580	0.560	0.580	0.573	0.580	292,930	0.5787	6.02%
2009-08-31	0	0.830	0.830	0.850	0.830	0.860	326,000	276,120	0.8470	0.547	0.547	0.560	0.547	0.567	494,794	0.5581	-3.49%
2009-08-28	0	0.860	0.850	0.870	0.860	0.900	799,212	700,018	0.8759	0.567	0.560	0.573	0.567	0.593	1,213,023	0.5771	-2.27%
2009-08-27	0	0.880	0.870	0.880	0.880	0.900	1,056,000	934,660	0.8851	0.580	0.573	0.580	0.580	0.593	1,602,769	0.5832	-2.22%
2009-08-26	0	0.900	0.900	0.910	0.880	0.900	1,228,000	1,099,020	0.8950	0.593	0.593	0.600	0.580	0.593	1,863,826	0.5897	0.00%
2009-08-25	0	0.900	0.900	0.920	0.870	0.910	1,844,000	1,649,440	0.8945	0.593	0.593	0.606	0.573	0.600	2,798,774	0.5893	0.00%
2009-08-24	0	0.900	0.880	0.900	0.810	0.920	1,912,000	1,648,320	0.8621	0.593	0.580	0.593	0.534	0.606	2,901,983	0.5680	12.50%
2009-08-21	0	0.800	0.800	0.810	0.800	0.830	262,000	213,360	0.8144	0.527	0.527	0.534	0.527	0.547	397,657	0.5365	2.56%
2009-08-20	0	0.780	0.770	0.810	0.780	0.850	998,000	799,960	0.8016	0.514	0.507	0.534	0.514	0.560	1,514,738	0.5281	1.30%
2009-08-19	0	0.770	0.760	0.800	0.770	0.800	290,000	225,800	0.7786	0.507	0.501	0.527	0.507	0.527	440,154	0.5130	-1.28%
2009-08-18	0	0.780	0.780	0.850	0.770	0.780	328,000	253,660	0.7734	0.514	0.514	0.560	0.507	0.514	497,830	0.5095	-2.50%
2009-08-17	0	0.800	0.790	0.800	0.790	0.800	262,000	207,600	0.7924	0.527	0.520	0.527	0.520	0.527	397,657	0.5221	0.00%
2009-08-14	0	0.800	0.790	0.800	0.790	0.820	1,094,000	875,520	0.8003	0.527	0.520	0.527	0.520	0.540	1,660,444	0.5273	1.27%
2009-08-13	0	0.790	0.780	0.800	0.790	0.800	790,000	628,660	0.7958	0.520	0.514	0.527	0.520	0.527	1,199,041	0.5243	0.00%
2009-08-12	0	0.790	0.770	0.790	-	-	0	0	-	0.520	0.507	0.520	-	-	0	-	0.00%
2009-08-11	0	0.790	0.790	0.830	0.790	0.820	1,386,000	1,112,120	0.8024	0.520	0.520	0.547	0.520	0.540	2,103,634	0.5287	0.00%
2009-08-10	0	0.790	0.790	0.830	0.780	0.780	20,000	15,600	0.7800	0.520	0.520	0.547	0.514	0.514	30,355	0.5139	1.28%
2009-08-07	0	0.780	0.760	0.800	0.780	0.800	497,000	393,550	0.7919	0.514	0.501	0.527	0.514	0.527	754,333	0.5217	-3.70%
2009-08-06	0	0.810	0.800	0.820	0.800	0.810	336,400	269,404	0.8008	0.534	0.527	0.540	0.527	0.534	510,579	0.5276	3.85%
2009-08-05	0	0.780	0.770	0.800	0.780	0.820	772,000	612,840	0.7938	0.514	0.507	0.527	0.514	0.540	1,171,721	0.5230	0.00%
2009-08-04	0	0.780	0.780	0.800	0.780	0.830	220,200	175,354	0.7963	0.514	0.514	0.527	0.514	0.547	334,214	0.5247	-2.50%
2009-08-03	0	0.800	0.780	0.800	0.800	0.800	30,000	24,000	0.8000	0.527	0.514	0.527	0.527	0.527	45,533	0.5271	1.27%
2009-07-31	0	0.790	0.790	0.810	0.770	0.810	1,372,000	1,092,580	0.7963	0.520	0.520	0.534	0.507	0.534	2,082,385	0.5247	2.60%
2009-07-30	0	0.770	0.770	0.780	0.770	0.780	63,000	48,810	0.7748	0.507	0.507	0.514	0.507	0.514	95,620	0.5105	-3.75%
2009-07-29	0	0.800	0.790	0.800	0.760	0.800	632,000	491,060	0.7770	0.527	0.520	0.527	0.501	0.527	959,233	0.5119	0.00%
2009-07-28	0	0.800	0.800	0.830	0.800	0.860	1,896,000	1,564,340	0.8251	0.527	0.527	0.547	0.527	0.567	2,877,698	0.5436	-4.76%
2009-07-27	0	0.840	0.840	0.850	0.660	0.860	3,796,000	2,993,080	0.7885	0.553	0.553	0.560	0.435	0.567	5,761,467	0.5195	27.27%
2009-07-24	1	-	-	-	-	-	0	0	-	0.435	-	-	-	-	0	-	0.00%
2009-07-23	1	-	-	-	-	-	0	0	-	0.435	-	-	-	-	0	-	0.00%
2009-07-22	0	0.660	0.630	0.720	0.660	0.670	60,000	40,000	0.6667	0.435	0.415	0.474	0.435	0.441	91,066	0.4392	-4.35%
2009-07-21	0	0.690	0.690	0.720	0.660	0.710	264,100	185,125	0.7010	0.455	0.455	0.474	0.435	0.468	400,844	0.4618	-2.82%
2009-07-20	0	0.710	0.670	0.710	0.710	0.750	547,200	394,604	0.7211	0.468	0.441	0.468	0.468	0.494	830,526	0.4751	2.90%
2009-07-17	0	0.690	0.640	0.690	0.660	0.720	1,059,000	737,410	0.6963	0.455	0.422	0.455	0.435	0.474	1,607,322	0.4588	2.99%
2009-07-16	0	0.670	0.670	0.680	0.580	0.650	474,000	287,900	0.6074	0.441	0.441	0.448	0.382	0.428	719,425	0.4002	15.52%
2009-07-15	0	0.580	0.580	0.610	0.580	0.590	158,000	91,840	0.5813	0.382	0.382	0.402	0.382	0.389	239,808	0.3830	0.00%
2009-07-14	0	0.580	0.580	0.630	0.570	0.600	85,000	49,930	0.5874	0.382	0.382	0.415	0.376	0.395	129,011	0.3870	-4.92%
2009-07-13	0	0.610	0.590	0.610	0.600	0.650	182,000	110,900	0.6093	0.402	0.389	0.402	0.395	0.428	276,235	0.4015	3.39%
2009-07-10	0	0.590	0.580	0.620	0.590	0.590	40,000	23,600	0.5900	0.389	0.382	0.408	0.389	0.389	60,711	0.3887	-6.35%
2009-07-09	0	0.630	0.600	0.630	0.600	0.630	80,000	49,520	0.6190	0.415	0.395	0.415	0.395	0.415	121,422	0.4078	1.61%
2009-07-08	0	0.620	0.570	0.620	0.550	0.620	126,000	71,420	0.5668	0.408	0.376	0.408	0.362	0.408	191,239	0.3735	3.33%
2009-07-07	0	0.600	0.600	0.630	0.590	0.590	150,000	88,800	0.5920	0.395	0.395	0.415	0.389	0.389	227,666	0.3900	3.45%
2009-07-06	0	0.580	0.580	0.650	0.570	0.590	828,000	481,260	0.5812	0.382	0.382	0.428	0.376	0.389	1,256,716	0.3830	7.41%
2009-07-03	0	0.540	0.540	0.570	0.540	0.540	140,000	75,600	0.5400	0.356	0.356	0.376	0.356	0.356	212,488	0.3558	1.89%
2009-07-02	0	0.530	0.530	0.580	0.510	0.620	506,000	286,680	0.5666	0.349	0.349	0.382	0.336	0.408	767,993	0.3733	-11.67%
2009-06-30	0	0.600	0.580	0.660	0.580	0.600	2,214,000	1,324,460	0.5982	0.395	0.382	0.435	0.382	0.395	3,360,350	0.3941	3.45%
2009-06-29	0	0.580	0.530	0.590	0.550	0.600	756,000	443,880	0.5871	0.382	0.349	0.389	0.362	0.395	1,147,437	0.3868	7.41%
2009-06-26	0	0.540	0.540	0.580	0.540	0.570	1,122,250	636,508	0.5672	0.356	0.356	0.382	0.356	0.376	1,703,321	0.3737	0.00%
2009-06-25	0	0.540	0.495	0.550	0.520	0.540	426,000	227,520	0.5341	0.356	0.326	0.362	0.343	0.356	646,571	0.3519	3.85%
2009-06-24	0	0.520	0.485	0.520	-	-	0	0	-	0.343	0.320	0.343	-	-	0	-	0.00%
2009-06-23	0	0.520	0.500	0.520	0.500	0.520	444,000	225,700	0.5083	0.343	0.329	0.343	0.329	0.343	673,891	0.3349	11.83%
2009-06-22	0	0.465	0.475	0.510	0.440	0.445	104,000	46,010	0.4424	0.306	0.313	0.336	0.290	0.293	157,848	0.2915	-8.82%
2009-06-19	0	0.510	0.470	0.530	0.500	0.510	642,000	315,680	0.4917	0.336	0.310	0.349	0.329	0.336	974,410	0.3240	4.08%
2009-06-18	0	0.490	0.450	0.490	0.430	0.490	130,000	58,100	0.4469	0.323	0.296	0.323	0.283	0.323	197,311	0.2945	3.16%
2009-06-17	0	0.475	0.440	0.475	0.440	0.480	96,000	44,720	0.4658	0.313	0.290	0.313	0.290	0.316	145,706	0.3069	-1.04%
2009-06-16	0	0.480	0.450	0.490	0.430	0.480	34,000	16,120	0.4741	0.316	0.296	0.323	0.283	0.316	51,604	0.3124	0.00%
2009-06-15	0	0.480	0.405	0.490	-	-	0	0	-	0.316	0.267	0.323	-	-	0	-	0.00%
2009-06-12	0	0.480	0.440	0.510	0.480	0.480	200,000	96,000	0.4800	0.316	0.290	0.336	0.316	0.316	303,555	0.3163	2.13%
2009-06-11	0	0.470	0.470	0.500	0.440	0.440	30,000	13,200	0.4400	0.310	0.310	0.329	0.290	0.290	45,533	0.2899	-4.08%
2009-06-10	0	0.490	0.440	0.510	-	-	0	0	-	0.323	0.290	0.336	-	-	0	-	0.00%
2009-06-09	0	0.490	0.490	0.510	0.480	0.510	142,500	71,100	0.4989	0.323	0.323	0.336	0.316	0.336	216,283	0.3287	-5.77%
2009-06-08	0	0.520	0.480	0.520	0.520	0.520	240,000	124,800	0.5200	0.343	0.316	0.343	0.343	0.343	364,266	0.3426	6.12%
2009-06-05	0	0.490	0.475	0.520	0.440	0.490	541,520	255,043	0.4710	0.323	0.313	0.343	0.290	0.323	821,905	0.3103	3.16%
2009-06-04	0	0.475	0.455	0.475	0.470	0.480	158,000	75,000	0.4747	0.313	0.300	0.313	0.310	0.316	239,808	0.3127	-1.04%
2009-06-03	0	0.480	0.455	0.485	-	-	0	0	-	0.316	0.300	0.320	-	-	0	-	0.00%
2009-06-02	0	0.480	0.455	0.480	0.480	0.480	200,000	96,000	0.4800	0.316	0.300	0.316	0.316	0.316	303,555	0.3163	2.13%
2009-06-01	0	0.470	0.450	0.470	0.440	0.470	550,000	244,640	0.4448	0.310	0.296	0.310	0.290	0.310	834,775	0.2931	4.44%
2009-05-29	0	0.450	0.405	0.480	0.440	0.460	654,000	296,510	0.4534	0.296	0.267	0.316	0.290	0.303	992,624	0.2987	2.27%
2009-05-27	0	0.440	0.405	0.440	0.390	0.450	86,000	34,530	0.4015	0.290	0.267	0.290	0.257	0.296	130,529	0.2645	10.00%
2009-05-26	0	0.400	0.400	0.460	0.380	0.390	264,000	101,320	0.3838	0.264	0.264	0.303	0.250	0.257	400,692	0.2529	-5.88%
2009-05-25	0	0.425	0.380	0.425	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	-3.41%
2009-05-22	0	0.440	0.385	0.440	0.430	0.450	164,120	72,310	0.4406	0.290	0.254	0.290	0.283	0.296	249,097	0.2903	0.00%
2009-05-21	0	0.440	0.430	0.445	0.380	0.445	1,280,000	540,440	0.4222	0.290	0.283	0.293	0.250	0.293	1,942,750	0.2782	14.29%
2009-05-20	0	0.385	0.385	0.500	0.350	0.385	1,154,000	419,930	0.3639	0.254	0.254	0.329	0.231	0.254	1,751,510	0.2398	14.93%
2009-05-19	0	0.335	0.330	0.350	0.330	0.340	171,250	57,394	0.3351	0.221	0.217	0.231	0.217	0.224	259,919	0.2208	3.08%
2009-05-18	0	0.325	0.325	0.335	0.320	0.320	130,000	41,600	0.3200	0.214	0.214	0.221	0.211	0.211	197,311	0.2108	-1.52%
2009-05-15	0	0.330	0.315	0.330	0.315	0.330	50,000	16,440	0.3288	0.217	0.208	0.217	0.208	0.217	75,889	0.2166	3.13%
2009-05-14	0	0.320	0.320	0.330	0.320	0.320	341,000	109,050	0.3198	0.211	0.211	0.217	0.211	0.211	517,561	0.2107	0.00%
2009-05-13	0	0.320	0.310	0.320	0.320	0.320	142,000	45,440	0.3200	0.211	0.204	0.211	0.211	0.211	215,524	0.2108	4.92%
2009-05-12	0	0.305	0.305	0.320	0.305	0.305	182,000	55,510	0.3050	0.201	0.201	0.211	0.201	0.201	276,235	0.2010	0.00%
2009-05-11	0	0.305	0.305	0.320	0.305	0.320	412,000	127,990	0.3107	0.201	0.201	0.211	0.201	0.211	625,323	0.2047	-3.17%
2009-05-08	0	0.315	0.315	0.335	0.315	0.315	40,000	12,600	0.3150	0.208	0.208	0.221	0.208	0.208	60,711	0.2075	-5.97%
2009-05-07	0	0.335	0.330	0.340	0.255	0.335	10,398,000	3,198,330	0.3076	0.221	0.217	0.224	0.168	0.221	15,781,807	0.2027	-8.22%
2009-05-06	1	0.365	0.360	0.390	0.360	0.365	1,500,000	541,500	0.3610	0.240	0.237	0.257	0.237	0.240	2,276,660	0.2378	1.39%
2009-05-05	0	0.360	0.360	0.375	0.350	0.365	1,222,000	431,700	0.3533	0.237	0.237	0.247	0.231	0.240	1,854,719	0.2328	2.86%
2009-05-04	0	0.350	0.345	0.350	0.350	0.350	540,000	189,000	0.3500	0.231	0.227	0.231	0.231	0.231	819,598	0.2306	0.00%
2009-04-30	0	0.350	0.340	0.350	0.350	0.350	120,000	42,000	0.3500	0.231	0.224	0.231	0.231	0.231	182,133	0.2306	4.48%
2009-04-29	0	0.335	0.335	0.350	0.320	0.335	103,000	34,440	0.3344	0.221	0.221	0.231	0.211	0.221	156,331	0.2203	0.00%
2009-04-28	0	0.335	0.335	0.345	0.320	0.330	70,000	22,800	0.3257	0.221	0.221	0.227	0.211	0.217	106,244	0.2146	-2.90%
2009-04-27	0	0.345	0.340	0.350	0.345	0.345	100,000	34,500	0.3450	0.227	0.224	0.231	0.227	0.227	151,777	0.2273	0.00%
2009-04-24	0	0.345	0.345	0.350	-	-	0	0	-	0.227	0.227	0.231	-	-	0	-	0.00%
2009-04-23	0	0.345	0.345	0.350	-	-	0	0	-	0.227	0.227	0.231	-	-	0	-	0.00%
2009-04-22	0	0.345	0.340	0.350	0.345	0.345	100,000	34,500	0.3450	0.227	0.224	0.231	0.227	0.227	151,777	0.2273	0.00%
2009-04-21	0	0.345	0.345	0.350	0.345	0.350	100,000	34,900	0.3490	0.227	0.227	0.231	0.227	0.231	151,777	0.2299	1.47%
2009-04-20	0	0.340	0.335	0.350	0.340	0.350	430,000	149,500	0.3477	0.224	0.221	0.231	0.224	0.231	652,643	0.2291	-2.86%
2009-04-17	0	0.350	0.330	0.350	-	-	0	0	-	0.231	0.217	0.231	-	-	0	-	0.00%
2009-04-16	0	0.350	0.345	0.350	0.330	0.350	420,000	145,850	0.3473	0.231	0.227	0.231	0.217	0.231	637,465	0.2288	9.38%
2009-04-15	0	0.320	0.320	0.350	-	-	0	0	-	0.211	0.211	0.231	-	-	0	-	0.00%
2009-04-14	0	0.320	0.320	0.350	0.320	0.320	4,000	1,280	0.3200	0.211	0.211	0.231	0.211	0.211	6,071	0.2108	0.00%
2009-04-09	0	0.320	0.290	0.320	-	-	0	0	-	0.211	0.191	0.211	-	-	0	-	0.00%
2009-04-08	0	0.320	0.300	0.320	-	-	0	0	-	0.211	0.198	0.211	-	-	0	-	0.00%
2009-04-07	0	0.320	0.295	0.320	-	-	0	0	-	0.211	0.194	0.211	-	-	0	-	0.00%
2009-04-06	0	0.320	0.320	0.370	-	-	0	0	-	0.211	0.211	0.244	-	-	0	-	0.00%
2009-04-03	0	0.320	0.315	0.370	-	-	0	0	-	0.211	0.208	0.244	-	-	0	-	0.00%
2009-04-02	0	0.320	0.310	0.360	-	-	0	0	-	0.211	0.204	0.237	-	-	0	-	0.00%
2009-04-01	0	0.320	0.305	0.370	-	-	0	0	-	0.211	0.201	0.244	-	-	0	-	0.00%
2009-03-31	0	0.320	0.320	0.360	-	-	0	0	-	0.211	0.211	0.237	-	-	0	-	0.00%
2009-03-30	0	0.320	0.295	0.375	-	-	0	0	-	0.211	0.194	0.247	-	-	0	-	0.00%
2009-03-27	0	0.320	0.315	0.375	-	-	0	0	-	0.211	0.208	0.247	-	-	0	-	0.00%
2009-03-26	0	0.320	0.310	0.375	-	-	0	0	-	0.211	0.204	0.247	-	-	0	-	0.00%
2009-03-25	0	0.320	0.315	0.365	-	-	0	0	-	0.211	0.208	0.240	-	-	0	-	0.00%
2009-03-24	0	0.320	0.320	0.340	0.315	0.315	100,000	31,500	0.3150	0.211	0.211	0.224	0.208	0.208	151,777	0.2075	-8.57%
2009-03-23	0	0.350	0.305	0.350	0.350	0.350	100,000	35,000	0.3500	0.231	0.201	0.231	0.231	0.231	151,777	0.2306	6.06%
2009-03-20	0	0.330	0.320	0.350	0.325	0.330	130,000	42,400	0.3262	0.217	0.211	0.231	0.214	0.217	197,311	0.2149	3.13%
2009-03-19	0	0.320	0.320	0.380	-	-	0	0	-	0.211	0.211	0.250	-	-	0	-	1.59%
2009-03-18	0	0.315	0.315	0.380	0.315	0.320	4,000	1,270	0.3175	0.208	0.208	0.250	0.208	0.211	6,071	0.2092	-1.56%
2009-03-17	0	0.320	0.315	0.350	0.320	0.330	411,000	133,040	0.3237	0.211	0.208	0.231	0.211	0.217	623,805	0.2133	-3.03%
2009-03-16	0	0.330	0.310	0.390	-	-	0	0	-	0.217	0.204	0.257	-	-	0	-	0.00%
2009-03-13	0	0.330	0.325	0.380	-	-	0	0	-	0.217	0.214	0.250	-	-	0	-	0.00%
2009-03-12	0	0.330	0.330	0.380	-	-	0	0	-	0.217	0.217	0.250	-	-	0	-	0.00%
2009-03-11	0	0.330	0.330	0.380	-	-	0	0	-	0.217	0.217	0.250	-	-	0	-	0.00%
2009-03-10	0	0.330	0.330	0.360	-	-	0	0	-	0.217	0.217	0.237	-	-	0	-	0.00%
2009-03-09	0	0.330	0.330	0.350	0.330	0.335	180,000	59,600	0.3311	0.217	0.217	0.231	0.217	0.221	273,199	0.2182	-10.81%
2009-03-06	0	0.370	0.330	0.450	-	-	0	0	-	0.244	0.217	0.296	-	-	0	-	0.00%
2009-03-05	0	0.370	0.345	0.450	-	-	0	0	-	0.244	0.227	0.296	-	-	0	-	0.00%
2009-03-04	0	0.370	0.360	0.400	-	-	0	0	-	0.244	0.237	0.264	-	-	0	-	0.00%
2009-03-03	0	0.370	0.350	0.450	-	-	0	0	-	0.244	0.231	0.296	-	-	0	-	0.00%
2009-03-02	0	0.370	0.340	0.410	-	-	449	148	0.3296	0.244	0.224	0.270	-	-	681	0.2172	0.00%
2009-02-27	0	0.370	0.365	0.370	0.365	0.395	740,250	282,698	0.3819	0.244	0.240	0.244	0.240	0.260	1,123,532	0.2516	-7.50%
2009-02-26	0	0.400	0.380	0.475	-	-	0	0	-	0.264	0.250	0.313	-	-	0	-	0.00%
2009-02-25	0	0.400	0.380	0.475	-	-	0	0	-	0.264	0.250	0.313	-	-	0	-	0.00%
2009-02-24	0	0.400	0.370	0.475	-	-	0	0	-	0.264	0.244	0.313	-	-	0	-	0.00%
2009-02-23	0	0.400	0.380	0.475	-	-	200	72	0.3600	0.264	0.250	0.313	-	-	304	0.2372	0.00%
2009-02-20	0	0.400	0.395	0.420	0.400	0.420	80,000	33,200	0.4150	0.264	0.260	0.277	0.264	0.277	121,422	0.2734	-15.79%
2009-02-19	0	0.475	0.410	0.475	-	-	0	0	-	0.313	0.270	0.313	-	-	0	-	0.00%
2009-02-18	0	0.475	0.390	0.475	-	-	0	0	-	0.313	0.257	0.313	-	-	0	-	0.00%
2009-02-17	0	0.475	0.420	0.475	-	-	0	0	-	0.313	0.277	0.313	-	-	0	-	0.00%
2009-02-16	0	0.475	0.400	0.475	-	-	0	0	-	0.313	0.264	0.313	-	-	0	-	0.00%
2009-02-13	0	0.475	0.420	0.475	-	-	0	0	-	0.313	0.277	0.313	-	-	0	-	0.00%
2009-02-12	0	0.475	0.420	0.475	-	-	0	0	-	0.313	0.277	0.313	-	-	0	-	0.00%
2009-02-11	0	0.475	0.420	0.475	-	-	0	0	-	0.313	0.277	0.313	-	-	0	-	0.00%
2009-02-10	0	0.475	0.420	0.475	-	-	0	0	-	0.313	0.277	0.313	-	-	0	-	0.00%
2009-02-09	0	0.475	0.415	0.510	-	-	0	0	-	0.313	0.273	0.336	-	-	0	-	0.00%
2009-02-06	0	0.475	0.420	0.510	-	-	0	0	-	0.313	0.277	0.336	-	-	0	-	0.00%
2009-02-05	0	0.475	0.400	0.520	-	-	0	0	-	0.313	0.264	0.343	-	-	0	-	0.00%
2009-02-04	0	0.475	0.400	0.520	-	-	0	0	-	0.313	0.264	0.343	-	-	0	-	0.00%
2009-02-03	0	0.475	0.395	0.520	-	-	0	0	-	0.313	0.260	0.343	-	-	0	-	0.00%
2009-02-02	0	0.475	0.400	0.540	-	-	0	0	-	0.313	0.264	0.356	-	-	0	-	0.00%
2009-01-30	0	0.475	0.400	0.520	-	-	0	0	-	0.313	0.264	0.343	-	-	0	-	0.00%
2009-01-29	0	0.475	0.400	0.500	-	-	0	0	-	0.313	0.264	0.329	-	-	0	-	0.00%
2009-01-23	0	0.475	0.400	0.480	0.380	0.475	9,000	3,800	0.4222	0.313	0.264	0.316	0.250	0.313	13,660	0.2782	0.00%
2009-01-22	0	0.475	0.370	0.520	-	-	0	0	-	0.313	0.244	0.343	-	-	0	-	0.00%
2009-01-21	0	0.475	0.390	0.520	-	-	0	0	-	0.313	0.257	0.343	-	-	0	-	0.00%
2009-01-20	0	0.475	0.380	0.475	-	-	0	0	-	0.313	0.250	0.313	-	-	0	-	0.00%
2009-01-19	0	0.475	0.420	0.475	-	-	0	0	-	0.313	0.277	0.313	-	-	0	-	0.00%
2009-01-16	0	0.475	0.410	0.475	-	-	0	0	-	0.313	0.270	0.313	-	-	0	-	0.00%
2009-01-15	0	0.475	0.400	0.520	-	-	0	0	-	0.313	0.264	0.343	-	-	0	-	0.00%
2009-01-14	0	0.475	0.460	0.475	-	-	0	0	-	0.313	0.303	0.313	-	-	0	-	-1.04%
2009-01-13	0	0.480	0.400	0.540	-	-	0	0	-	0.316	0.264	0.356	-	-	0	-	0.00%
2009-01-12	0	0.480	0.430	0.480	-	-	0	0	-	0.316	0.283	0.316	-	-	0	-	0.00%
2009-01-09	0	0.480	0.415	0.495	-	-	0	0	-	0.316	0.273	0.326	-	-	0	-	0.00%
2009-01-08	0	0.480	0.480	0.500	0.450	0.450	110,000	49,500	0.4500	0.316	0.316	0.329	0.296	0.296	166,955	0.2965	-4.00%
2009-01-07	0	0.500	0.405	0.500	-	-	0	0	-	0.329	0.267	0.329	-	-	0	-	0.00%
2009-01-06	0	0.500	0.385	0.500	-	-	0	0	-	0.329	0.254	0.329	-	-	0	-	0.00%
2009-01-05	0	0.500	0.495	0.500	0.450	0.500	654,000	294,400	0.4502	0.329	0.326	0.329	0.296	0.329	992,624	0.2966	19.05%
2009-01-02	0	0.420	0.380	0.450	-	-	0	0	-	0.277	0.250	0.296	-	-	0	-	0.00%
2008-12-31	0	0.420	0.380	0.450	-	-	0	0	-	0.277	0.250	0.296	-	-	0	-	0.00%
2008-12-30	0	0.420	0.380	0.450	-	-	0	0	-	0.277	0.250	0.296	-	-	0	-	0.00%
2008-12-29	0	0.420	0.380	0.450	-	-	0	0	-	0.277	0.250	0.296	-	-	0	-	0.00%
2008-12-24	0	0.420	0.420	0.450	-	-	0	0	-	0.277	0.277	0.296	-	-	0	-	0.00%
2008-12-23	0	0.420	0.350	0.450	-	-	0	0	-	0.277	0.231	0.296	-	-	0	-	0.00%
2008-12-22	0	0.420	0.216	0.430	-	-	0	0	-	0.277	0.142	0.283	-	-	0	-	0.00%
2008-12-19	0	0.420	0.202	0.440	-	-	0	0	-	0.277	0.133	0.290	-	-	0	-	0.00%
2008-12-18	0	0.420	0.275	0.450	-	-	0	0	-	0.277	0.181	0.296	-	-	0	-	0.00%
2008-12-17	0	0.420	0.290	0.450	0.420	0.420	2,000	840	0.4200	0.277	0.191	0.296	0.277	0.277	3,036	0.2767	-6.67%
2008-12-16	0	0.450	0.255	0.450	-	-	0	0	-	0.296	0.168	0.296	-	-	0	-	0.00%
2008-12-15	0	0.450	0.234	0.450	-	-	0	0	-	0.296	0.154	0.296	-	-	0	-	0.00%
2008-12-12	0	0.450	0.300	0.450	-	-	0	0	-	0.296	0.198	0.296	-	-	0	-	0.00%
2008-12-11	0	0.450	0.300	0.490	0.450	0.450	300,000	135,000	0.4500	0.296	0.198	0.323	0.296	0.296	455,332	0.2965	0.00%
2008-12-10	0	0.450	0.430	0.450	0.450	0.450	400,000	180,000	0.4500	0.296	0.283	0.296	0.296	0.296	607,109	0.2965	4.65%
2008-12-09	0	0.430	0.285	0.450	-	-	0	0	-	0.283	0.188	0.296	-	-	0	-	0.00%
2008-12-08	0	0.430	0.240	0.460	-	-	0	0	-	0.283	0.158	0.303	-	-	0	-	0.00%
2008-12-05	0	0.430	0.243	0.460	-	-	0	0	-	0.283	0.160	0.303	-	-	0	-	0.00%
2008-12-04	0	0.430	0.325	0.470	-	-	0	0	-	0.283	0.214	0.310	-	-	0	-	0.00%
2008-12-03	0	0.430	0.360	0.470	0.430	0.430	128,000	55,040	0.4300	0.283	0.237	0.310	0.283	0.283	194,275	0.2833	-2.27%
2008-12-02	0	0.440	0.285	0.440	-	-	0	0	-	0.290	0.188	0.290	-	-	0	-	-2.22%
2008-12-01	0	0.450	0.221	0.470	-	-	0	0	-	0.296	0.146	0.310	-	-	0	-	0.00%
2008-11-28	0	0.450	0.450	1.050	0.450	0.450	444,000	199,800	0.4500	0.296	0.296	0.692	0.296	0.296	673,891	0.2965	0.00%
2008-11-27	0	0.450	0.231	0.470	-	-	0	0	-	0.296	0.152	0.310	-	-	0	-	0.00%
2008-11-26	0	0.450	0.210	0.450	0.450	0.450	500,000	225,000	0.4500	0.296	0.138	0.296	0.296	0.296	758,887	0.2965	0.00%
2008-11-25	0	0.450	0.430	0.450	0.450	0.450	500,000	225,000	0.4500	0.296	0.283	0.296	0.296	0.296	758,887	0.2965	0.00%
2008-11-24	0	0.450	0.450	0.470	-	-	0	0	-	0.296	0.296	0.310	-	-	0	-	0.00%
2008-11-21	0	0.450	0.430	0.450	0.450	0.450	300,000	135,000	0.4500	0.296	0.283	0.296	0.296	0.296	455,332	0.2965	0.00%
2008-11-20	0	0.450	0.200	0.470	-	-	0	0	-	0.296	0.132	0.310	-	-	0	-	0.00%
2008-11-19	0	0.450	0.200	0.470	-	-	0	0	-	0.296	0.132	0.310	-	-	0	-	0.00%
2008-11-18	0	0.450	0.210	0.460	-	-	0	0	-	0.296	0.138	0.303	-	-	0	-	0.00%
2008-11-17	0	0.450	0.350	0.470	-	-	0	0	-	0.296	0.231	0.310	-	-	0	-	-4.26%
2008-11-14	0	0.470	0.200	0.470	-	-	0	0	-	0.310	0.132	0.310	-	-	0	-	-2.08%
2008-11-13	0	0.480	0.240	0.520	-	-	0	0	-	0.316	0.158	0.343	-	-	0	-	0.00%
2008-11-12	0	0.480	0.236	0.520	-	-	0	0	-	0.316	0.155	0.343	-	-	0	-	0.00%
2008-11-11	0	0.480	0.400	0.520	-	-	0	0	-	0.316	0.264	0.343	-	-	0	-	0.00%
2008-11-10	0	0.480	0.400	0.520	-	-	0	0	-	0.316	0.264	0.343	-	-	0	-	0.00%
2008-11-07	0	0.480	0.230	0.520	-	-	0	0	-	0.316	0.152	0.343	-	-	0	-	0.00%
2008-11-06	0	0.480	0.210	0.480	-	-	0	0	-	0.316	0.138	0.316	-	-	0	-	0.00%
2008-11-05	0	0.480	0.400	0.480	-	-	0	0	-	0.316	0.264	0.316	-	-	0	-	0.00%
2008-11-04	0	0.480	0.260	0.480	-	-	0	0	-	0.316	0.171	0.316	-	-	0	-	0.00%
2008-11-03	0	0.480	0.200	0.480	-	-	0	0	-	0.316	0.132	0.316	-	-	0	-	0.00%
2008-10-31	0	0.480	0.480	0.570	0.480	0.480	990,000	475,200	0.4800	0.316	0.316	0.376	0.316	0.316	1,502,596	0.3163	0.00%
2008-10-30	0	0.480	0.480	0.500	0.480	0.480	220,000	105,600	0.4800	0.316	0.316	0.329	0.316	0.316	333,910	0.3163	6.67%
2008-10-29	0	0.450	0.450	0.500	0.450	0.450	100,000	45,000	0.4500	0.296	0.296	0.329	0.296	0.296	151,777	0.2965	0.00%
2008-10-28	0	0.450	0.450	0.560	0.450	0.450	82,000	36,900	0.4500	0.296	0.296	0.369	0.296	0.296	124,457	0.2965	0.00%
2008-10-27	0	0.450	0.450	0.470	0.450	0.450	109,000	49,030	0.4498	0.296	0.296	0.310	0.296	0.296	165,437	0.2964	0.00%
2008-10-24	0	0.450	0.310	0.450	-	-	0	0	-	0.296	0.204	0.296	-	-	0	-	-2.17%
2008-10-23	0	0.460	0.300	0.460	-	-	0	0	-	0.303	0.198	0.303	-	-	0	-	-4.17%
2008-10-22	0	0.480	0.335	0.480	-	-	0	0	-	0.316	0.221	0.316	-	-	0	-	0.00%
2008-10-21	0	0.480	-	0.480	-	-	0	0	-	0.316	-	0.316	-	-	0	-	0.00%
2008-10-20	0	0.480	0.480	0.500	0.480	0.490	224,000	107,720	0.4809	0.316	0.316	0.329	0.316	0.323	339,981	0.3168	0.00%
2008-10-17	0	0.480	0.480	0.500	0.480	0.480	224,000	107,520	0.4800	0.316	0.316	0.329	0.316	0.316	339,981	0.3163	-4.00%
2008-10-16	0	0.500	0.480	0.500	0.450	0.500	81,975	40,749	0.4971	0.329	0.316	0.329	0.296	0.329	124,419	0.3275	0.00%
2008-10-15	0	0.500	0.405	0.500	0.500	0.500	500,000	250,000	0.5000	0.329	0.267	0.329	0.329	0.329	758,887	0.3294	0.00%
2008-10-14	0	0.500	0.495	0.550	0.500	0.500	1,100,000	550,000	0.5000	0.329	0.326	0.362	0.329	0.329	1,669,551	0.3294	0.00%
2008-10-13	0	0.500	0.485	0.560	0.490	0.500	1,621,668	810,284	0.4997	0.329	0.320	0.369	0.323	0.329	2,461,324	0.3292	0.00%
2008-10-10	0	0.500	0.500	0.550	0.500	0.500	190,000	95,000	0.5000	0.329	0.329	0.362	0.329	0.329	288,377	0.3294	0.00%
2008-10-09	0	0.500	0.410	0.500	-	-	0	0	-	0.329	0.270	0.329	-	-	0	-	0.00%
2008-10-08	0	0.500	0.500	0.560	0.500	0.500	182,000	91,000	0.5000	0.329	0.329	0.369	0.329	0.329	276,235	0.3294	0.00%
2008-10-06	0	0.500	0.480	0.500	0.500	0.520	300,000	153,000	0.5100	0.329	0.316	0.329	0.329	0.343	455,332	0.3360	-9.09%
2008-10-03	0	0.550	0.520	0.550	0.550	0.550	130,000	71,500	0.5500	0.362	0.343	0.362	0.362	0.362	197,311	0.3624	0.00%
2008-10-02	0	0.550	0.490	0.550	0.510	0.510	30,000	15,300	0.5100	0.362	0.323	0.362	0.336	0.336	45,533	0.3360	-5.17%
2008-09-30	0	0.580	-	0.600	-	-	0	0	-	0.382	-	0.395	-	-	0	-	0.00%
2008-09-29	0	0.580	0.580	0.600	0.550	0.580	360,000	205,000	0.5694	0.382	0.382	0.395	0.362	0.382	546,398	0.3752	0.00%
2008-09-26	0	0.580	0.475	0.590	-	-	0	0	-	0.382	0.313	0.389	-	-	0	-	0.00%
2008-09-25	0	0.580	0.490	0.580	-	-	0	0	-	0.382	0.323	0.382	-	-	0	-	0.00%
2008-09-24	0	0.580	0.580	0.700	0.580	0.580	148,000	85,840	0.5800	0.382	0.382	0.461	0.382	0.382	224,630	0.3821	0.00%
2008-09-23	0	0.580	0.580	0.590	0.580	0.580	100,000	58,000	0.5800	0.382	0.382	0.389	0.382	0.382	151,777	0.3821	0.00%
2008-09-22	0	0.580	0.500	0.590	-	-	0	0	-	0.382	0.329	0.389	-	-	0	-	0.00%
2008-09-19	0	0.580	0.470	0.580	0.580	0.580	100,000	58,000	0.5800	0.382	0.310	0.382	0.382	0.382	151,777	0.3821	-1.69%
2008-09-18	0	0.590	0.450	0.590	-	-	0	0	-	0.389	0.296	0.389	-	-	0	-	0.00%
2008-09-17	0	0.590	-	0.600	0.590	0.590	60,000	35,400	0.5900	0.389	-	0.395	0.389	0.389	91,066	0.3887	-1.67%
2008-09-16	0	0.600	0.580	0.700	-	-	0	0	-	0.395	0.382	0.461	-	-	0	-	0.00%
2008-09-12	0	0.600	0.600	0.700	0.600	0.600	40,000	24,000	0.6000	0.395	0.395	0.461	0.395	0.395	60,711	0.3953	0.00%
2008-09-11	0	0.600	0.580	0.700	0.590	0.600	100,000	59,700	0.5970	0.395	0.382	0.461	0.389	0.395	151,777	0.3933	0.00%
2008-09-10	0	0.600	-	0.700	0.600	0.600	300,000	180,000	0.6000	0.395	-	0.461	0.395	0.395	455,332	0.3953	0.00%
2008-09-09	0	0.600	0.600	0.700	0.590	0.600	495,000	295,020	0.5960	0.395	0.395	0.461	0.389	0.395	751,298	0.3927	0.00%
2008-09-08	0	0.600	0.600	0.800	0.600	0.600	250,000	150,000	0.6000	0.395	0.395	0.527	0.395	0.395	379,443	0.3953	0.00%
2008-09-05	0	0.600	0.600	0.660	0.600	0.610	90,000	54,400	0.6044	0.395	0.395	0.435	0.395	0.402	136,600	0.3982	-3.23%
2008-09-04	0	0.620	-	0.620	-	-	0	0	-	0.408	-	0.408	-	-	0	-	0.00%
2008-09-03	0	0.620	0.620	0.660	0.600	0.600	20,000	12,000	0.6000	0.408	0.408	0.435	0.395	0.395	30,355	0.3953	3.33%
2008-09-02	0	0.600	0.500	0.600	-	-	0	0	-	0.395	0.329	0.395	-	-	0	-	0.00%
2008-09-01	0	0.600	-	0.700	-	-	0	0	-	0.395	-	0.461	-	-	0	-	0.00%
2008-08-29	0	0.600	0.600	0.660	-	-	0	0	-	0.395	0.395	0.435	-	-	0	-	0.00%
2008-08-28	0	0.600	0.600	0.640	-	-	0	0	-	0.395	0.395	0.422	-	-	0	-	1.69%
2008-08-27	0	0.590	0.500	0.640	-	-	0	0	-	0.389	0.329	0.422	-	-	0	-	0.00%
2008-08-26	0	0.590	-	0.640	-	-	0	0	-	0.389	-	0.422	-	-	0	-	0.00%
2008-08-25	0	0.590	0.510	0.590	-	-	0	0	-	0.389	0.336	0.389	-	-	0	-	0.00%
2008-08-21	0	0.590	0.570	0.640	-	-	0	0	-	0.389	0.376	0.422	-	-	0	-	0.00%
2008-08-20	0	0.590	0.580	0.640	-	-	0	0	-	0.389	0.382	0.422	-	-	0	-	0.00%
2008-08-19	0	0.590	0.570	0.640	0.590	0.590	100,000	59,000	0.5900	0.389	0.376	0.422	0.389	0.389	151,777	0.3887	0.00%
2008-08-18	0	0.590	0.580	0.660	0.590	0.590	50,000	29,500	0.5900	0.389	0.382	0.435	0.389	0.389	75,889	0.3887	0.00%
2008-08-15	0	0.590	0.590	0.640	-	-	0	0	-	0.389	0.389	0.422	-	-	0	-	0.00%
2008-08-14	0	0.590	0.590	0.700	0.590	0.590	50,000	29,500	0.5900	0.389	0.389	0.461	0.389	0.389	75,889	0.3887	0.00%
2008-08-13	0	0.590	0.590	0.660	0.590	0.610	360,000	216,400	0.6011	0.389	0.389	0.435	0.389	0.402	546,398	0.3960	-6.35%
2008-08-12	0	0.630	0.620	0.660	0.600	0.670	351,000	219,080	0.6242	0.415	0.408	0.435	0.395	0.441	532,738	0.4112	-10.00%
2008-08-11	0	0.700	0.680	0.730	0.700	0.700	50,000	35,000	0.7000	0.461	0.448	0.481	0.461	0.461	75,889	0.4612	0.00%
2008-08-08	0	0.700	0.680	0.700	0.700	0.700	214,000	149,800	0.7000	0.461	0.448	0.461	0.461	0.461	324,803	0.4612	0.00%
2008-08-07	0	0.700	0.680	0.730	0.700	0.700	86,000	60,200	0.7000	0.461	0.448	0.481	0.461	0.461	130,529	0.4612	0.00%
2008-08-05	0	0.700	0.680	0.750	-	-	0	0	-	0.461	0.448	0.494	-	-	0	-	0.00%
2008-08-04	0	0.700	0.680	0.740	0.700	0.700	254,000	177,800	0.7000	0.461	0.448	0.488	0.461	0.461	385,514	0.4612	0.00%
2008-08-01	0	0.700	0.700	0.710	0.700	0.700	100,000	70,000	0.7000	0.461	0.461	0.468	0.461	0.461	151,777	0.4612	0.00%
2008-07-31	0	0.700	0.700	0.720	0.700	0.700	96,842	67,722	0.6993	0.461	0.461	0.474	0.461	0.461	146,984	0.4607	0.00%
2008-07-30	0	0.700	0.700	0.720	0.700	0.700	448,000	313,600	0.7000	0.461	0.461	0.474	0.461	0.461	679,962	0.4612	0.00%
2008-07-29	0	0.700	0.630	0.700	0.700	0.700	530,000	371,000	0.7000	0.461	0.415	0.461	0.461	0.461	804,420	0.4612	-1.41%
2008-07-28	0	0.710	0.700	-	-	-	0	0	-	0.468	0.461	-	-	-	0	-	0.00%
2008-07-25	0	0.710	0.710	0.790	-	-	0	0	-	0.468	0.468	0.520	-	-	0	-	0.00%
2008-07-24	0	0.710	0.650	0.780	-	-	0	0	-	0.468	0.428	0.514	-	-	0	-	0.00%
2008-07-23	0	0.710	0.700	0.750	0.700	0.760	60,000	42,320	0.7053	0.468	0.461	0.494	0.461	0.501	91,066	0.4647	-6.58%
2008-07-22	0	0.760	0.760	0.830	-	-	0	0	-	0.501	0.501	0.547	-	-	0	-	0.00%
2008-07-21	0	0.760	0.760	0.830	-	-	0	0	-	0.501	0.501	0.547	-	-	0	-	0.00%
2008-07-18	0	0.760	0.760	0.860	-	-	0	0	-	0.501	0.501	0.567	-	-	0	-	0.00%
2008-07-17	0	0.760	0.760	0.850	-	-	0	0	-	0.501	0.501	0.560	-	-	0	-	0.00%
2008-07-16	0	0.760	0.760	0.830	-	-	0	0	-	0.501	0.501	0.547	-	-	0	-	0.00%
2008-07-15	0	0.760	0.760	0.820	-	-	0	0	-	0.501	0.501	0.540	-	-	0	-	0.00%
2008-07-14	0	0.760	0.760	0.860	-	-	0	0	-	0.501	0.501	0.567	-	-	0	-	0.00%
2008-07-11	0	0.760	0.760	0.820	-	-	0	0	-	0.501	0.501	0.540	-	-	0	-	0.00%
2008-07-10	0	0.760	0.720	0.760	-	-	0	0	-	0.501	0.474	0.501	-	-	0	-	0.00%
2008-07-09	0	0.760	0.710	0.760	-	-	0	0	-	0.501	0.468	0.501	-	-	0	-	0.00%
2008-07-08	0	0.760	0.700	0.800	-	-	0	0	-	0.501	0.461	0.527	-	-	0	-	0.00%
2008-07-07	0	0.760	0.720	0.800	-	-	0	0	-	0.501	0.474	0.527	-	-	0	-	0.00%
2008-07-04	0	0.760	0.700	0.820	-	-	0	0	-	0.501	0.461	0.540	-	-	0	-	0.00%
2008-07-03	0	0.760	-	0.820	-	-	0	0	-	0.501	-	0.540	-	-	0	-	0.00%
2008-07-02	0	0.760	0.680	0.770	-	-	0	0	-	0.501	0.448	0.507	-	-	0	-	0.00%
2008-06-30	0	0.760	0.700	0.770	-	-	0	0	-	0.501	0.461	0.507	-	-	0	-	0.00%
2008-06-27	0	0.760	0.710	0.840	-	-	0	0	-	0.501	0.468	0.553	-	-	0	-	0.00%
2008-06-26	0	0.760	0.760	0.830	0.760	0.760	60,000	45,600	0.7600	0.501	0.501	0.547	0.501	0.501	91,066	0.5007	0.00%
2008-06-25	0	0.760	0.760	0.850	0.760	0.760	20,000	15,200	0.7600	0.501	0.501	0.560	0.501	0.501	30,355	0.5007	0.00%
2008-06-24	0	0.760	-	0.800	-	-	0	0	-	0.501	-	0.527	-	-	0	-	0.00%
2008-06-23	0	0.760	0.700	0.770	0.760	0.770	60,000	45,900	0.7650	0.501	0.461	0.507	0.501	0.507	91,066	0.5040	-1.30%
2008-06-20	0	0.770	0.700	0.800	-	-	0	0	-	0.507	0.461	0.527	-	-	0	-	0.00%
2008-06-19	0	0.770	0.750	0.800	-	-	0	0	-	0.507	0.494	0.527	-	-	0	-	0.00%
2008-06-18	0	0.770	0.770	0.800	-	-	0	0	-	0.507	0.507	0.527	-	-	0	-	2.67%
2008-06-17	0	0.750	0.730	0.840	-	-	0	0	-	0.494	0.481	0.553	-	-	0	-	0.00%
2008-06-16	0	0.750	0.750	0.840	-	-	0	0	-	0.494	0.494	0.553	-	-	0	-	4.17%
2008-06-13	0	0.720	0.720	0.840	-	-	0	0	-	0.474	0.474	0.553	-	-	0	-	2.86%
2008-06-12	0	0.700	0.700	0.840	0.700	0.700	10,000	7,000	0.7000	0.461	0.461	0.553	0.461	0.461	15,178	0.4612	-12.50%
2008-06-11	0	0.800	0.730	0.800	-	-	0	0	-	0.527	0.481	0.527	-	-	0	-	0.00%
2008-06-10	0	0.800	0.800	0.840	0.700	0.700	10,000	7,000	0.7000	0.527	0.527	0.553	0.461	0.461	15,178	0.4612	-4.76%
2008-06-06	0	0.840	0.740	0.840	-	-	0	0	-	0.553	0.488	0.553	-	-	0	-	0.00%
2008-06-05	0	0.840	0.780	0.840	-	-	0	0	-	0.553	0.514	0.553	-	-	0	-	0.00%
2008-06-04	0	0.840	0.740	0.840	-	-	0	0	-	0.553	0.488	0.553	-	-	0	-	0.00%
2008-06-03	0	0.840	0.740	0.840	-	-	0	0	-	0.553	0.488	0.553	-	-	0	-	0.00%
2008-06-02	0	0.840	0.720	0.840	-	-	0	0	-	0.553	0.474	0.553	-	-	0	-	0.00%
2008-05-30	0	0.840	0.700	0.840	-	-	0	0	-	0.553	0.461	0.553	-	-	0	-	0.00%
2008-05-29	0	0.840	0.700	0.840	0.780	0.840	30,000	24,400	0.8133	0.553	0.461	0.553	0.514	0.553	45,533	0.5359	10.53%
2008-05-28	0	0.760	0.800	0.840	-	-	0	0	-	0.501	0.527	0.553	-	-	0	-	0.00%
2008-05-27	0	0.760	0.800	0.840	-	-	0	0	-	0.501	0.527	0.553	-	-	0	-	0.00%
2008-05-26	0	0.760	0.760	0.850	-	-	0	0	-	0.501	0.501	0.560	-	-	0	-	0.00%
2008-05-23	0	0.760	0.660	0.840	0.760	0.760	20,000	15,200	0.7600	0.501	0.435	0.553	0.501	0.501	30,355	0.5007	-8.43%
2008-05-22	0	0.830	0.760	0.830	-	-	0	0	-	0.547	0.501	0.547	-	-	0	-	0.00%
2008-05-21	0	0.830	0.830	0.840	-	-	0	0	-	0.547	0.547	0.553	-	-	0	-	6.41%
2008-05-20	0	0.780	0.740	0.840	0.780	0.780	50,000	39,000	0.7800	0.514	0.488	0.553	0.514	0.514	75,889	0.5139	-6.02%
2008-05-19	0	0.830	0.750	0.840	0.830	0.830	60,000	49,800	0.8300	0.547	0.494	0.553	0.547	0.547	91,066	0.5469	0.00%
2008-05-16	0	0.830	0.750	0.830	-	-	0	0	-	0.547	0.494	0.547	-	-	0	-	0.00%
2008-05-15	0	0.830	0.730	0.830	-	-	0	0	-	0.547	0.481	0.547	-	-	0	-	0.00%
2008-05-14	0	0.830	0.760	0.830	0.830	0.830	50,000	41,500	0.8300	0.547	0.501	0.547	0.547	0.547	75,889	0.5469	0.00%
2008-05-13	0	0.830	0.780	0.830	-	-	0	0	-	0.547	0.514	0.547	-	-	0	-	0.00%
2008-05-09	0	0.830	0.770	0.830	-	-	0	0	-	0.547	0.507	0.547	-	-	0	-	0.00%
2008-05-08	0	0.830	0.830	0.840	0.830	0.840	22,000	18,460	0.8391	0.547	0.547	0.553	0.547	0.553	33,391	0.5528	6.41%
2008-05-07	0	0.780	0.730	0.850	-	-	0	0	-	0.514	0.481	0.560	-	-	0	-	0.00%
2008-05-06	0	0.780	0.780	0.800	0.700	0.700	20,000	14,000	0.7000	0.514	0.514	0.527	0.461	0.461	30,355	0.4612	2.63%
2008-05-05	0	0.760	0.710	0.850	0.760	0.850	52,000	42,400	0.8154	0.501	0.468	0.560	0.501	0.560	78,924	0.5372	-5.00%
2008-05-02	0	0.800	0.710	0.800	0.800	0.800	20,000	16,000	0.8000	0.527	0.468	0.527	0.527	0.527	30,355	0.5271	0.00%
2008-04-30	0	0.800	0.650	0.800	0.740	0.800	11,000	8,340	0.7582	0.527	0.428	0.527	0.488	0.527	16,696	0.4995	5.26%
2008-04-29	0	0.760	0.730	0.860	-	-	0	0	-	0.501	0.481	0.567	-	-	0	-	0.00%
2008-04-28	0	0.760	0.740	0.880	-	-	0	0	-	0.501	0.488	0.580	-	-	0	-	0.00%
2008-04-25	0	0.760	0.760	0.800	0.760	0.800	90,001	71,921	0.7991	0.501	0.501	0.527	0.501	0.527	136,601	0.5265	-5.00%
2008-04-24	0	0.800	0.790	0.840	0.790	0.850	74,000	60,160	0.8130	0.527	0.520	0.553	0.520	0.560	112,315	0.5356	-5.88%
2008-04-23	0	0.850	0.790	0.900	0.800	0.900	230,410	204,003	0.8854	0.560	0.520	0.593	0.527	0.593	349,710	0.5833	10.39%
2008-04-22	0	0.770	0.770	0.890	0.770	0.800	60,000	47,100	0.7850	0.507	0.507	0.586	0.507	0.527	91,066	0.5172	-3.75%
2008-04-21	0	0.800	0.780	0.800	0.780	0.900	722,000	612,660	0.8486	0.527	0.514	0.527	0.514	0.593	1,095,832	0.5591	-9.09%
2008-04-18	1	-	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2008-04-17	1	-	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2008-04-16	1	-	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2008-04-15	1	-	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2008-04-14	0	0.880	0.810	0.880	0.800	0.880	290,500	243,570	0.8385	0.580	0.534	0.580	0.527	0.580	440,913	0.5524	10.00%
2008-04-11	0	0.800	0.790	0.810	0.800	0.800	402,000	321,600	0.8000	0.527	0.520	0.534	0.527	0.527	610,145	0.5271	0.00%
2008-04-10	0	0.800	0.750	0.800	0.790	0.800	244,000	194,400	0.7967	0.527	0.494	0.527	0.520	0.527	370,337	0.5249	11.11%
2008-04-09	0	0.720	0.710	0.800	-	-	0	0	-	0.474	0.468	0.527	-	-	0	-	0.00%
2008-04-08	0	0.720	0.700	0.860	-	-	0	0	-	0.474	0.461	0.567	-	-	0	-	0.00%
2008-04-07	0	0.720	0.710	0.860	-	-	0	0	-	0.474	0.468	0.567	-	-	0	-	0.00%
2008-04-03	0	0.720	0.700	0.850	-	-	0	0	-	0.474	0.461	0.560	-	-	0	-	0.00%
2008-04-02	0	0.720	0.700	0.830	-	-	0	0	-	0.474	0.461	0.547	-	-	0	-	0.00%
2008-04-01	0	0.720	0.720	0.850	0.700	0.700	6,000	4,200	0.7000	0.474	0.474	0.560	0.461	0.461	9,107	0.4612	-10.00%
2008-03-31	0	0.800	0.700	0.800	-	-	0	0	-	0.527	0.461	0.527	-	-	0	-	0.00%
2008-03-28	0	0.800	-	0.800	0.750	0.800	200,000	158,000	0.7900	0.527	-	0.527	0.494	0.527	303,555	0.5205	6.67%
2008-03-27	0	0.750	0.750	0.780	0.750	0.750	50,000	37,500	0.7500	0.494	0.494	0.514	0.494	0.494	75,889	0.4941	5.63%
2008-03-26	0	0.710	0.710	0.850	0.710	0.710	8,000	5,680	0.7100	0.468	0.468	0.560	0.468	0.468	12,142	0.4678	1.43%
2008-03-25	0	0.700	0.700	0.870	0.700	0.700	20,000	14,000	0.7000	0.461	0.461	0.573	0.461	0.461	30,355	0.4612	-1.41%
2008-03-20	0	0.710	0.710	0.800	0.700	0.700	100,000	70,000	0.7000	0.468	0.468	0.527	0.461	0.461	151,777	0.4612	1.43%
2008-03-19	0	0.700	0.630	0.800	-	-	0	0	-	0.461	0.415	0.527	-	-	0	-	0.00%
2008-03-18	0	0.700	0.680	0.750	0.700	0.700	160,000	112,000	0.7000	0.461	0.448	0.494	0.461	0.461	242,844	0.4612	-1.41%
2008-03-17	0	0.710	0.710	0.800	0.700	0.700	200,000	140,000	0.7000	0.468	0.468	0.527	0.461	0.461	303,555	0.4612	-1.39%
2008-03-14	0	0.720	0.700	0.860	0.720	0.740	120,000	87,600	0.7300	0.474	0.461	0.567	0.474	0.488	182,133	0.4810	-7.69%
2008-03-13	0	0.780	0.720	0.860	-	-	0	0	-	0.514	0.474	0.567	-	-	0	-	0.00%
2008-03-12	0	0.780	0.500	0.860	0.780	0.800	100,000	79,000	0.7900	0.514	0.329	0.567	0.514	0.527	151,777	0.5205	-7.14%
2008-03-11	0	0.840	0.800	0.860	0.840	0.840	50,000	42,000	0.8400	0.553	0.527	0.567	0.553	0.553	75,889	0.5534	-1.18%
2008-03-10	0	0.850	-	0.850	-	-	0	0	-	0.560	-	0.560	-	-	0	-	-1.16%
2008-03-07	0	0.860	0.740	0.870	-	-	0	0	-	0.567	0.488	0.573	-	-	0	-	0.00%
2008-03-06	0	0.860	0.740	0.860	-	-	0	0	-	0.567	0.488	0.567	-	-	0	-	-1.15%
2008-03-05	0	0.870	0.800	0.870	-	-	0	0	-	0.573	0.527	0.573	-	-	0	-	0.00%
2008-03-04	0	0.870	0.800	0.870	-	-	0	0	-	0.573	0.527	0.573	-	-	0	-	0.00%
2008-03-03	0	0.870	0.780	0.870	-	-	0	0	-	0.573	0.514	0.573	-	-	0	-	0.00%
2008-02-29	0	0.870	0.750	0.880	-	-	0	0	-	0.573	0.494	0.580	-	-	0	-	0.00%
2008-02-28	0	0.870	0.760	0.880	-	-	0	0	-	0.573	0.501	0.580	-	-	0	-	0.00%
2008-02-27	0	0.870	0.770	0.870	-	-	0	0	-	0.573	0.507	0.573	-	-	0	-	0.00%
2008-02-26	0	0.870	0.750	0.870	-	-	0	0	-	0.573	0.494	0.573	-	-	0	-	-1.14%
2008-02-25	0	0.880	0.750	0.880	0.860	0.890	592,000	519,920	0.8782	0.580	0.494	0.580	0.567	0.586	898,522	0.5786	2.33%
2008-02-22	0	0.860	0.860	0.880	0.810	0.860	228,041	192,715	0.8451	0.567	0.567	0.580	0.534	0.567	346,115	0.5568	6.17%
2008-02-21	0	0.810	0.750	0.810	0.810	0.810	14,000	11,340	0.8100	0.534	0.494	0.534	0.534	0.534	21,249	0.5337	0.00%
2008-02-20	0	0.810	0.810	0.860	-	-	0	0	-	0.534	0.534	0.567	-	-	0	-	0.00%
2008-02-19	0	0.810	0.810	0.870	-	-	0	0	-	0.534	0.534	0.573	-	-	0	-	0.00%
2008-02-18	0	0.810	0.810	0.860	-	-	0	0	-	0.534	0.534	0.567	-	-	0	-	0.00%
2008-02-15	0	0.810	0.810	0.840	0.810	0.810	40,000	32,400	0.8100	0.534	0.534	0.553	0.534	0.534	60,711	0.5337	0.00%
2008-02-14	0	0.810	0.810	0.870	0.810	0.810	6,000	4,860	0.8100	0.534	0.534	0.573	0.534	0.534	9,107	0.5337	0.00%
2008-02-13	0	0.810	0.810	0.880	-	-	0	0	-	0.534	0.534	0.580	-	-	0	-	0.00%
2008-02-12	0	0.810	0.810	0.870	0.810	0.810	50,000	40,500	0.8100	0.534	0.534	0.573	0.534	0.534	75,889	0.5337	2.53%
2008-02-11	0	0.790	0.730	0.970	-	-	0	0	-	0.520	0.481	0.639	-	-	0	-	0.00%
2008-02-06	0	0.790	-	0.970	-	-	0	0	-	0.520	-	0.639	-	-	0	-	0.00%
2008-02-05	0	0.790	0.730	0.840	-	-	0	0	-	0.520	0.481	0.553	-	-	0	-	0.00%
2008-02-04	0	0.790	0.680	0.790	-	-	0	0	-	0.520	0.448	0.520	-	-	0	-	0.00%
2008-02-01	0	0.790	0.740	0.790	-	-	0	0	-	0.520	0.488	0.520	-	-	0	-	0.00%
2008-01-31	0	0.790	0.740	0.850	-	-	0	0	-	0.520	0.488	0.560	-	-	0	-	0.00%
2008-01-30	0	0.790	0.750	0.870	-	-	0	0	-	0.520	0.494	0.573	-	-	0	-	0.00%
2008-01-29	0	0.790	0.760	0.880	-	-	0	0	-	0.520	0.501	0.580	-	-	0	-	0.00%
2008-01-28	0	0.790	0.790	0.880	-	-	0	0	-	0.520	0.520	0.580	-	-	0	-	0.00%
2008-01-25	0	0.790	0.790	0.850	0.790	0.790	32,000	25,280	0.7900	0.520	0.520	0.560	0.520	0.520	48,569	0.5205	-11.24%
2008-01-24	0	0.890	0.760	0.890	0.790	0.890	500,000	437,100	0.8742	0.586	0.501	0.586	0.520	0.586	758,887	0.5760	1.14%
2008-01-23	0	0.880	0.760	0.880	0.730	0.900	854,000	738,100	0.8643	0.580	0.501	0.580	0.481	0.593	1,296,178	0.5694	-2.22%
2008-01-22	0	0.900	0.750	0.900	0.700	0.900	370,000	272,600	0.7368	0.593	0.494	0.593	0.461	0.593	561,576	0.4854	26.76%
2008-01-21	0	0.710	0.710	0.750	0.710	0.720	310,000	223,100	0.7197	0.468	0.468	0.494	0.468	0.474	470,510	0.4742	-1.39%
2008-01-18	0	0.720	0.680	0.790	0.720	0.730	120,000	86,500	0.7208	0.474	0.448	0.520	0.474	0.481	182,133	0.4749	-1.37%
2008-01-17	0	0.730	0.740	0.790	0.730	0.730	50,000	36,500	0.7300	0.481	0.488	0.520	0.481	0.481	75,889	0.4810	0.00%
2008-01-16	0	0.730	0.730	0.760	0.710	0.730	180,000	128,720	0.7151	0.481	0.481	0.501	0.468	0.481	273,199	0.4712	0.00%
2008-01-15	0	0.730	0.720	0.840	0.730	0.760	302,000	224,080	0.7420	0.481	0.474	0.553	0.481	0.501	458,368	0.4889	-7.59%
2008-01-14	0	0.790	0.780	0.810	0.780	0.790	216,000	169,980	0.7869	0.520	0.514	0.534	0.514	0.520	327,839	0.5185	0.00%
2008-01-11	0	0.790	0.790	0.820	0.790	0.800	200,000	158,500	0.7925	0.520	0.520	0.540	0.520	0.527	303,555	0.5221	0.00%
2008-01-10	0	0.790	0.780	0.820	-	-	0	0	-	0.520	0.514	0.540	-	-	0	-	0.00%
2008-01-09	0	0.790	0.790	0.820	0.790	0.800	44,000	34,780	0.7905	0.520	0.520	0.540	0.520	0.527	66,782	0.5208	-3.66%
2008-01-08	0	0.820	0.810	0.820	0.760	0.830	772,000	622,720	0.8066	0.540	0.534	0.540	0.501	0.547	1,171,721	0.5315	9.33%
2008-01-07	0	0.750	0.720	0.780	0.750	0.750	156,000	117,000	0.7500	0.494	0.474	0.514	0.494	0.494	236,773	0.4941	-3.85%
2008-01-04	0	0.780	0.710	0.830	-	-	0	0	-	0.514	0.468	0.547	-	-	0	-	0.00%
2008-01-03	0	0.780	0.780	0.800	0.710	0.780	170,000	124,880	0.7346	0.514	0.514	0.527	0.468	0.514	258,021	0.4840	-2.50%
2008-01-02	0	0.800	0.760	0.820	-	-	0	0	-	0.527	0.501	0.540	-	-	0	-	0.00%
2007-12-31	0	0.800	0.780	0.870	0.780	0.800	272,000	213,760	0.7859	0.527	0.514	0.573	0.514	0.527	412,834	0.5178	2.56%
2007-12-28	0	0.780	0.760	0.820	0.780	0.800	208,000	162,400	0.7808	0.514	0.501	0.540	0.514	0.527	315,697	0.5144	-1.27%
2007-12-27	0	0.790	0.780	0.800	0.740	0.810	1,651,250	1,267,840	0.7678	0.520	0.514	0.527	0.488	0.534	2,506,223	0.5059	2.60%
2007-12-24	0	0.770	0.760	0.780	0.750	0.820	1,370,000	1,066,780	0.7787	0.507	0.501	0.514	0.494	0.540	2,079,349	0.5130	-14.44%
2007-12-21	0	0.900	0.870	0.950	-	-	0	0	-	0.593	0.573	0.626	-	-	0	-	0.00%
2007-12-20	0	0.900	0.860	0.950	-	-	0	0	-	0.593	0.567	0.626	-	-	0	-	0.00%
2007-12-19	0	0.900	0.850	0.940	-	-	0	0	-	0.593	0.560	0.619	-	-	0	-	0.00%
2007-12-18	0	0.900	0.860	0.920	0.860	0.920	90,000	80,880	0.8987	0.593	0.567	0.606	0.567	0.606	136,600	0.5921	-2.17%
2007-12-17	0	0.920	0.900	0.920	0.900	0.920	70,000	64,000	0.9143	0.606	0.593	0.606	0.593	0.606	106,244	0.6024	-7.07%
2007-12-14	0	0.990	0.950	1.000	0.900	0.990	508,000	469,600	0.9244	0.652	0.626	0.659	0.593	0.652	771,029	0.6091	10.00%
2007-12-13	0	0.900	0.880	0.900	0.880	0.900	93,500	82,875	0.8864	0.593	0.580	0.593	0.580	0.593	141,912	0.5840	1.12%
2007-12-12	0	0.890	0.890	0.900	0.880	0.890	110,000	96,900	0.8809	0.586	0.586	0.593	0.580	0.586	166,955	0.5804	1.14%
2007-12-11	0	0.880	0.880	0.900	0.880	0.880	165,600	145,664	0.8796	0.580	0.580	0.593	0.580	0.580	251,343	0.5795	1.15%
2007-12-10	0	0.870	0.870	0.890	0.870	0.880	190,000	165,360	0.8703	0.573	0.573	0.586	0.573	0.580	288,377	0.5734	1.16%
2007-12-07	0	0.860	0.840	0.860	0.830	0.860	80,500	68,780	0.8544	0.567	0.553	0.567	0.547	0.567	122,181	0.5629	2.38%
2007-12-06	0	0.840	0.840	0.860	0.840	0.860	170,000	145,300	0.8547	0.553	0.553	0.567	0.553	0.567	258,021	0.5631	2.44%
2007-12-05	0	0.820	0.820	0.860	0.820	0.850	57,750	48,905	0.8468	0.540	0.540	0.567	0.540	0.560	87,651	0.5579	-3.53%
2007-12-04	0	0.850	0.820	0.870	0.850	0.850	374,000	317,900	0.8500	0.560	0.540	0.573	0.560	0.560	567,647	0.5600	0.00%
2007-12-03	0	0.850	0.820	0.900	0.850	0.850	180,000	153,000	0.8500	0.560	0.540	0.593	0.560	0.560	273,199	0.5600	0.00%
2007-11-30	0	0.850	0.820	0.850	-	-	0	0	-	0.560	0.540	0.560	-	-	0	-	0.00%
2007-11-29	0	0.850	0.820	0.850	-	-	0	0	-	0.560	0.540	0.560	-	-	0	-	-1.16%
2007-11-28	0	0.860	0.810	0.860	0.850	0.860	70,000	60,000	0.8571	0.567	0.534	0.567	0.560	0.567	106,244	0.5647	6.17%
2007-11-27	0	0.810	0.810	0.860	0.800	0.830	63,000	51,900	0.8238	0.534	0.534	0.567	0.527	0.547	95,620	0.5428	-2.41%
2007-11-26	0	0.830	0.820	0.830	0.810	0.830	301,400	247,662	0.8217	0.547	0.540	0.547	0.534	0.547	457,457	0.5414	0.00%
2007-11-23	0	0.830	0.790	0.830	0.780	0.830	150,000	119,800	0.7987	0.547	0.520	0.547	0.514	0.547	227,666	0.5262	3.75%
2007-11-22	0	0.800	0.800	0.860	0.800	0.800	148,000	118,400	0.8000	0.527	0.527	0.567	0.527	0.527	224,630	0.5271	-2.44%
2007-11-21	0	0.820	0.800	0.890	-	-	0	0	-	0.540	0.527	0.586	-	-	0	-	0.00%
2007-11-20	0	0.820	0.820	0.880	0.820	0.840	76,000	63,320	0.8332	0.540	0.540	0.580	0.540	0.553	115,351	0.5489	1.23%
2007-11-19	0	0.810	0.810	0.840	0.780	0.780	60,000	46,800	0.7800	0.534	0.534	0.553	0.514	0.514	91,066	0.5139	-5.81%
2007-11-16	0	0.860	0.830	0.900	0.850	0.860	38,600	32,688	0.8468	0.567	0.547	0.593	0.560	0.567	58,586	0.5579	3.61%
2007-11-15	0	0.830	0.830	0.850	-	-	0	0	-	0.547	0.547	0.560	-	-	0	-	1.22%
2007-11-14	0	0.820	0.820	0.850	0.800	0.800	2,120	1,690	0.7972	0.540	0.540	0.560	0.527	0.527	3,218	0.5252	-1.20%
2007-11-13	0	0.830	0.830	0.900	0.830	0.830	40,000	33,200	0.8300	0.547	0.547	0.593	0.547	0.547	60,711	0.5469	1.22%
2007-11-12	0	0.820	0.820	0.880	0.820	0.820	83,000	68,020	0.8195	0.540	0.540	0.580	0.540	0.540	125,975	0.5399	-8.89%
2007-11-09	0	0.900	0.860	0.900	0.860	0.900	112,000	99,020	0.8841	0.593	0.567	0.593	0.567	0.593	169,991	0.5825	12.50%
2007-11-08	0	0.800	0.800	0.850	0.800	0.800	20,000	16,000	0.8000	0.527	0.527	0.560	0.527	0.527	30,355	0.5271	-2.44%
2007-11-07	0	0.820	0.810	0.840	-	-	0	0	-	0.540	0.534	0.553	-	-	0	-	0.00%
2007-11-06	0	0.820	0.820	0.840	0.820	0.820	40,000	32,800	0.8200	0.540	0.540	0.553	0.540	0.540	60,711	0.5403	0.00%
2007-11-05	0	0.820	0.820	0.850	0.820	0.820	102,000	83,640	0.8200	0.540	0.540	0.560	0.540	0.540	154,813	0.5403	0.00%
2007-11-02	0	0.820	0.820	0.860	0.800	0.820	116,000	94,880	0.8179	0.540	0.540	0.567	0.527	0.540	176,062	0.5389	0.00%
2007-11-01	0	0.820	0.810	0.840	0.820	0.820	605,000	496,060	0.8199	0.540	0.534	0.553	0.540	0.540	918,253	0.5402	0.00%
2007-10-31	0	0.820	0.820	0.840	0.820	0.840	124,200	103,296	0.8317	0.540	0.540	0.553	0.540	0.553	188,507	0.5480	-1.20%
2007-10-30	0	0.830	0.820	0.880	-	-	0	0	-	0.547	0.540	0.580	-	-	0	-	0.00%
2007-10-29	0	0.830	0.820	0.870	0.820	0.840	277,212	229,517	0.8279	0.547	0.540	0.573	0.540	0.553	420,745	0.5455	0.00%
2007-10-26	0	0.830	0.830	0.840	0.820	0.830	362,000	297,340	0.8214	0.547	0.547	0.553	0.540	0.547	549,434	0.5412	0.00%
2007-10-25	0	0.830	0.810	0.850	0.830	0.840	230,000	191,900	0.8343	0.547	0.534	0.560	0.547	0.553	349,088	0.5497	-1.19%
2007-10-24	0	0.840	0.830	0.880	-	-	0	0	-	0.553	0.547	0.580	-	-	0	-	0.00%
2007-10-23	0	0.840	0.830	0.980	0.840	0.840	30,000	25,200	0.8400	0.553	0.547	0.646	0.553	0.553	45,533	0.5534	0.00%
2007-10-22	0	0.840	0.840	0.880	0.840	0.840	32,000	26,880	0.8400	0.553	0.553	0.580	0.553	0.553	48,569	0.5534	0.00%
2007-10-18	0	0.840	0.830	0.840	0.840	0.840	50,000	42,000	0.8400	0.553	0.547	0.553	0.553	0.553	75,889	0.5534	-1.18%
2007-10-17	0	0.850	0.840	0.850	0.830	0.850	130,500	109,720	0.8408	0.560	0.553	0.560	0.547	0.560	198,069	0.5539	0.00%
2007-10-16	0	0.850	0.830	0.850	0.810	0.850	72,000	60,720	0.8433	0.560	0.547	0.560	0.534	0.560	109,280	0.5556	2.41%
2007-10-15	0	0.830	0.830	0.870	0.830	0.850	193,000	162,700	0.8430	0.547	0.547	0.573	0.547	0.560	292,930	0.5554	-1.19%
2007-10-12	0	0.840	0.840	0.850	0.840	0.840	34,000	28,520	0.8388	0.553	0.553	0.560	0.553	0.553	51,604	0.5527	-2.33%
2007-10-11	0	0.860	0.840	0.860	0.830	0.860	385,250	325,728	0.8455	0.567	0.553	0.567	0.547	0.567	584,722	0.5571	-1.15%
2007-10-10	0	0.870	0.850	0.870	0.870	0.870	74,000	63,960	0.8643	0.573	0.560	0.573	0.573	0.573	112,315	0.5695	0.00%
2007-10-09	0	0.870	0.840	0.870	-	-	0	0	-	0.573	0.553	0.573	-	-	0	-	0.00%
2007-10-08	0	0.870	0.840	0.890	0.830	0.870	167,400	142,100	0.8489	0.573	0.553	0.586	0.547	0.573	254,075	0.5593	4.82%
2007-10-05	0	0.830	0.830	0.850	-	-	800	600	0.7500	0.547	0.547	0.560	-	-	1,214	0.4941	0.00%
2007-10-04	0	0.830	0.830	0.840	0.830	0.830	43,000	35,650	0.8291	0.547	0.547	0.553	0.547	0.547	65,264	0.5462	-1.19%
2007-10-03	0	0.840	0.840	0.850	0.840	0.840	48,000	40,320	0.8400	0.553	0.553	0.560	0.553	0.553	72,853	0.5534	-1.18%
2007-10-02	0	0.850	0.810	0.850	-	-	0	0	-	0.560	0.534	0.560	-	-	0	-	0.00%
2007-09-28	0	0.850	0.840	0.850	0.850	0.850	5,000	4,200	0.8400	0.560	0.553	0.560	0.560	0.560	7,589	0.5534	-1.16%
2007-09-27	0	0.860	0.860	0.870	0.850	0.850	105,000	89,210	0.8496	0.567	0.567	0.573	0.560	0.560	159,366	0.5598	2.38%
2007-09-25	0	0.840	0.830	0.880	0.840	0.840	90,000	75,600	0.8400	0.553	0.547	0.580	0.553	0.553	136,600	0.5534	-1.18%
2007-09-24	0	0.850	0.850	0.880	0.850	0.850	24,000	20,400	0.8500	0.560	0.560	0.580	0.560	0.560	36,427	0.5600	0.00%
2007-09-21	0	0.850	0.840	0.860	0.850	0.850	347,000	294,910	0.8499	0.560	0.553	0.567	0.560	0.560	526,667	0.5600	1.19%
2007-09-20	0	0.840	0.840	0.890	0.840	0.840	8,500	7,120	0.8376	0.553	0.553	0.586	0.553	0.553	12,901	0.5519	0.00%
2007-09-19	0	0.840	0.840	0.890	0.840	0.850	102,000	86,380	0.8469	0.553	0.553	0.586	0.553	0.560	154,813	0.5580	-1.18%
2007-09-18	0	0.850	0.830	0.890	0.850	0.850	60,000	51,000	0.8500	0.560	0.547	0.586	0.560	0.560	91,066	0.5600	0.00%
2007-09-17	0	0.850	0.850	0.870	0.850	0.900	117,000	102,750	0.8782	0.560	0.560	0.573	0.560	0.593	177,579	0.5786	1.19%
2007-09-14	0	0.840	0.830	0.860	0.830	0.850	226,000	190,280	0.8419	0.553	0.547	0.567	0.547	0.560	343,017	0.5547	-1.18%
2007-09-13	0	0.850	0.840	0.860	-	-	0	0	-	0.560	0.553	0.567	-	-	0	-	0.00%
2007-09-12	0	0.850	0.830	0.870	-	-	0	0	-	0.560	0.547	0.573	-	-	0	-	0.00%
2007-09-11	0	0.850	0.800	0.850	0.850	0.850	10,000	8,500	0.8500	0.560	0.527	0.560	0.560	0.560	15,178	0.5600	3.66%
2007-09-10	0	0.820	0.820	0.850	0.810	0.820	272,000	220,540	0.8108	0.540	0.540	0.560	0.534	0.540	412,834	0.5342	1.23%
2007-09-07	0	0.810	0.800	0.850	0.810	0.810	7,000	5,620	0.8029	0.534	0.527	0.560	0.534	0.534	10,624	0.5290	1.25%
2007-09-06	0	0.800	0.790	0.860	-	-	0	0	-	0.527	0.520	0.567	-	-	0	-	0.00%
2007-09-05	0	0.800	0.780	0.850	-	-	0	0	-	0.527	0.514	0.560	-	-	0	-	0.00%
2007-09-04	0	0.800	0.780	0.820	0.800	0.800	10,000	8,000	0.8000	0.527	0.514	0.540	0.527	0.527	15,178	0.5271	-2.44%
2007-09-03	0	0.820	0.770	0.870	-	-	0	0	-	0.540	0.507	0.573	-	-	0	-	0.00%
2007-08-31	0	0.820	0.800	0.820	-	-	0	0	-	0.540	0.527	0.540	-	-	0	-	-2.38%
2007-08-30	0	0.840	0.830	0.870	0.840	0.890	80,000	68,200	0.8525	0.553	0.547	0.573	0.553	0.586	121,422	0.5617	-5.62%
2007-08-29	0	0.890	0.800	0.900	0.800	0.890	4,000	3,380	0.8450	0.586	0.527	0.593	0.527	0.586	6,071	0.5567	11.25%
2007-08-28	0	0.800	0.800	0.850	0.800	0.800	20,000	16,000	0.8000	0.527	0.527	0.560	0.527	0.527	30,355	0.5271	-10.11%
2007-08-27	0	0.890	0.890	0.900	0.800	0.800	123,000	98,360	0.7997	0.586	0.586	0.593	0.527	0.527	186,686	0.5269	7.23%
2007-08-24	0	0.830	0.800	0.850	-	-	0	0	-	0.547	0.527	0.560	-	-	0	-	-0.00%
2007-08-23	0	0.860	0.810	0.860	-	-	0	0	-	0.547	0.515	0.547	-	-	0	-	0.00%
2007-08-22	0	0.860	0.860	0.870	0.800	0.860	114,000	96,000	0.8421	0.547	0.547	0.553	0.509	0.547	179,280	0.5355	7.50%
2007-08-21	0	0.800	0.770	0.800	-	-	0	0	-	0.509	0.490	0.509	-	-	0	-	0.00%
2007-08-20	0	0.800	0.800	0.850	0.800	0.800	46,000	36,800	0.8000	0.509	0.509	0.540	0.509	0.509	72,341	0.5087	6.67%
2007-08-17	0	0.750	0.720	0.800	0.750	0.820	328,000	247,560	0.7548	0.477	0.458	0.509	0.477	0.521	515,823	0.4799	-12.79%
2007-08-16	0	0.860	0.860	0.870	0.860	0.870	266,000	228,860	0.8604	0.547	0.547	0.553	0.547	0.553	418,320	0.5471	-1.15%
2007-08-15	0	0.870	0.860	0.880	0.870	0.880	30,000	26,300	0.8767	0.553	0.547	0.560	0.553	0.560	47,179	0.5575	-1.14%
2007-08-14	0	0.880	0.830	0.880	0.880	0.900	56,000	50,280	0.8979	0.560	0.528	0.560	0.560	0.572	88,067	0.5709	-2.22%
2007-08-13	0	0.900	0.900	0.920	0.880	0.880	20,000	17,600	0.8800	0.572	0.572	0.585	0.560	0.560	31,453	0.5596	2.27%
2007-08-10	0	0.880	0.880	0.920	-	-	0	0	-	0.560	0.560	0.585	-	-	0	-	0.00%
2007-08-09	0	0.880	0.880	0.920	0.880	0.880	84,000	73,920	0.8800	0.560	0.560	0.585	0.560	0.560	132,101	0.5596	0.00%
2007-08-08	0	0.880	0.840	0.880	0.880	0.880	28,000	24,640	0.8800	0.560	0.534	0.560	0.560	0.560	44,034	0.5596	0.00%
2007-08-07	0	0.880	0.860	0.880	0.880	0.900	431,200	382,020	0.8859	0.560	0.547	0.560	0.560	0.572	678,119	0.5634	-2.22%
2007-08-06	0	0.900	0.860	0.960	0.850	0.910	276,000	245,600	0.8899	0.572	0.547	0.610	0.540	0.579	434,047	0.5658	0.00%
2007-08-03	0	0.900	0.900	0.960	0.860	0.900	54,000	47,800	0.8852	0.572	0.572	0.610	0.547	0.572	84,922	0.5629	-2.17%
2007-08-02	0	0.920	0.920	0.970	0.920	0.950	270,000	252,900	0.9367	0.585	0.585	0.617	0.585	0.604	424,611	0.5956	-5.15%
2007-08-01	0	0.970	0.920	0.980	0.890	0.970	954,000	884,540	0.9272	0.617	0.585	0.623	0.566	0.617	1,500,291	0.5896	-1.02%
2007-07-31	0	0.980	0.950	1.000	0.950	0.980	302,000	288,440	0.9551	0.623	0.604	0.636	0.604	0.623	474,935	0.6073	0.00%
2007-07-30	0	0.980	0.960	0.980	0.950	1.040	365,000	364,400	0.9984	0.623	0.610	0.623	0.604	0.661	574,011	0.6348	-2.97%
2007-07-27	0	1.010	0.980	1.010	0.870	1.060	2,259,042	2,182,288	0.9660	0.642	0.623	0.642	0.553	0.674	3,552,643	0.6143	21.69%
2007-07-26	0	0.830	0.830	0.860	0.830	0.830	6,000	4,980	0.8300	0.528	0.528	0.547	0.528	0.528	9,436	0.5278	-4.60%
2007-07-25	0	0.870	0.840	0.900	0.830	0.870	28,000	24,160	0.8629	0.553	0.534	0.572	0.528	0.553	44,034	0.5487	1.16%
2007-07-24	0	0.860	0.810	0.860	-	-	0	0	-	0.547	0.515	0.547	-	-	0	-	0.00%
2007-07-23	0	0.860	0.840	0.880	0.810	0.900	171,800	146,220	0.8511	0.547	0.534	0.560	0.515	0.572	270,178	0.5412	3.61%
2007-07-20	0	0.830	0.830	0.850	0.820	0.820	15,000	12,300	0.8200	0.528	0.528	0.540	0.521	0.521	23,589	0.5214	3.75%
2007-07-19	0	0.800	0.780	0.840	0.790	0.820	76,000	61,780	0.8129	0.509	0.496	0.534	0.502	0.521	119,520	0.5169	1.27%
2007-07-18	0	0.790	0.790	0.810	0.790	0.850	509,000	408,720	0.8030	0.502	0.502	0.515	0.502	0.540	800,470	0.5106	-7.06%
2007-07-17	0	0.850	0.810	0.850	0.820	0.850	271,000	226,760	0.8368	0.540	0.515	0.540	0.521	0.540	426,183	0.5321	6.25%
2007-07-16	0	0.800	0.790	0.820	0.790	0.800	200,000	158,300	0.7915	0.509	0.502	0.521	0.502	0.509	314,527	0.5033	0.00%
2007-07-13	0	0.800	0.800	0.810	0.760	0.790	76,000	58,660	0.7718	0.509	0.509	0.515	0.483	0.502	119,520	0.4908	0.00%
2007-07-12	0	0.800	0.790	0.820	0.800	0.800	54,000	43,200	0.8000	0.509	0.502	0.521	0.509	0.509	84,922	0.5087	0.00%
2007-07-11	0	0.800	0.780	0.800	0.800	0.840	392,000	322,600	0.8230	0.509	0.496	0.509	0.509	0.534	616,472	0.5233	1.27%
2007-07-10	0	0.790	0.780	0.800	0.760	0.790	220,000	169,100	0.7686	0.502	0.496	0.509	0.483	0.502	345,979	0.4888	-1.25%
2007-07-09	0	0.800	0.760	0.800	0.800	0.800	48,000	38,400	0.8000	0.509	0.483	0.509	0.509	0.509	75,486	0.5087	5.26%
2007-07-06	0	0.760	0.760	0.800	0.760	0.770	71,000	54,300	0.7648	0.483	0.483	0.509	0.483	0.490	111,657	0.4863	-2.56%
2007-07-05	0	0.780	0.780	0.790	0.780	0.790	40,000	31,340	0.7835	0.496	0.496	0.502	0.496	0.502	62,905	0.4982	1.30%
2007-07-04	0	0.770	0.770	0.800	0.770	0.780	75,000	58,210	0.7761	0.490	0.490	0.509	0.490	0.496	117,947	0.4935	1.32%
2007-07-03	0	0.760	0.760	0.800	0.750	0.760	139,000	105,050	0.7558	0.483	0.483	0.509	0.477	0.483	218,596	0.4806	0.00%
2007-06-29	0	0.760	0.760	0.790	-	-	0	0	-	0.483	0.483	0.502	-	-	0	-	0.00%
2007-06-28	0	0.760	0.760	0.790	0.760	0.760	58,000	44,080	0.7600	0.483	0.483	0.502	0.483	0.483	91,213	0.4833	0.00%
2007-06-27	0	0.760	0.760	0.780	0.760	0.780	230,000	176,000	0.7652	0.483	0.483	0.496	0.483	0.496	361,705	0.4866	-2.56%
2007-06-26	0	0.780	0.770	0.780	0.750	0.830	1,270,000	975,900	0.7684	0.496	0.490	0.496	0.477	0.528	1,997,243	0.4886	-1.27%
2007-06-25	0	0.790	0.780	0.790	0.790	0.800	60,000	47,700	0.7950	0.502	0.496	0.502	0.502	0.509	94,358	0.5055	2.60%
2007-06-22	0	0.770	0.770	0.800	0.770	0.780	22,800	17,724	0.7774	0.490	0.490	0.509	0.490	0.496	35,856	0.4943	-1.28%
2007-06-21	0	0.780	0.780	0.820	0.780	0.830	76,000	62,180	0.8182	0.496	0.496	0.521	0.496	0.528	119,520	0.5202	-1.27%
2007-06-20	0	0.790	0.780	0.790	0.760	0.790	374,000	294,260	0.7868	0.502	0.496	0.502	0.483	0.502	588,165	0.5003	2.60%
2007-06-18	0	0.770	0.770	0.820	0.760	0.780	200,000	153,000	0.7650	0.490	0.490	0.521	0.483	0.496	314,527	0.4864	-6.10%
2007-06-15	0	0.820	0.820	0.870	0.810	0.840	102,000	84,220	0.8257	0.521	0.521	0.553	0.515	0.534	160,409	0.5250	-3.53%
2007-06-14	0	0.850	0.850	0.900	0.850	0.850	6,000	5,100	0.8500	0.540	0.540	0.572	0.540	0.540	9,436	0.5405	-4.49%
2007-06-13	0	0.890	0.880	0.890	0.880	0.900	196,000	174,940	0.8926	0.566	0.560	0.566	0.560	0.572	308,236	0.5676	-1.11%
2007-06-12	0	0.900	0.880	0.900	0.870	0.920	738,000	659,360	0.8934	0.572	0.560	0.572	0.553	0.585	1,160,603	0.5681	3.45%
2007-06-11	0	0.870	0.820	0.870	0.760	0.870	263,250	223,350	0.8484	0.553	0.521	0.553	0.483	0.553	413,996	0.5395	8.75%
2007-06-08	0	0.800	0.800	0.820	0.800	0.800	70,000	56,000	0.8000	0.509	0.509	0.521	0.509	0.509	110,084	0.5087	0.00%
2007-06-07	0	0.800	0.760	0.840	0.800	0.800	82,747	66,573	0.8045	0.509	0.483	0.534	0.509	0.509	130,131	0.5116	-3.61%
2007-06-06	0	0.830	0.800	0.840	0.800	0.860	1,571,000	1,311,630	0.8349	0.528	0.509	0.534	0.509	0.547	2,470,606	0.5309	1.22%
2007-06-05	0	0.820	0.800	0.840	0.750	0.820	818,000	642,200	0.7851	0.521	0.509	0.534	0.477	0.521	1,286,413	0.4992	7.89%
2007-06-04	0	0.760	0.750	0.760	0.760	0.760	350,000	266,000	0.7600	0.483	0.477	0.483	0.483	0.483	550,421	0.4833	0.00%
2007-06-01	0	0.760	0.730	0.770	0.740	0.770	197,000	149,600	0.7594	0.483	0.464	0.490	0.471	0.490	309,809	0.4829	1.33%
2007-05-31	0	0.750	0.720	0.800	0.700	0.750	146,400	108,908	0.7439	0.477	0.458	0.509	0.445	0.477	230,233	0.4730	5.63%
2007-05-30	0	0.710	0.710	0.750	0.710	0.720	70,000	50,060	0.7151	0.451	0.451	0.477	0.451	0.458	110,084	0.4547	0.00%
2007-05-29	0	0.710	0.710	0.760	0.710	0.840	124,000	90,660	0.7311	0.451	0.451	0.483	0.451	0.534	195,006	0.4649	-2.74%
2007-05-28	0	0.730	0.730	0.740	0.730	0.730	15,325	11,148	0.7274	0.464	0.464	0.471	0.464	0.464	24,101	0.4626	1.39%
2007-05-25	0	0.720	0.720	0.750	0.720	0.720	100,000	72,000	0.7200	0.458	0.458	0.477	0.458	0.458	157,263	0.4578	0.00%
2007-05-23	0	0.720	0.700	0.720	0.720	0.720	30,200	21,730	0.7195	0.458	0.445	0.458	0.458	0.458	47,494	0.4575	0.00%
2007-05-22	0	0.720	0.700	0.720	0.720	0.720	50,000	36,000	0.7200	0.458	0.445	0.458	0.458	0.458	78,632	0.4578	2.86%
2007-05-21	0	0.700	0.650	0.710	0.700	0.700	70,000	49,000	0.7000	0.445	0.413	0.451	0.445	0.445	110,084	0.4451	-1.41%
2007-05-18	0	0.710	0.650	0.710	-	-	0	0	-	0.451	0.413	0.451	-	-	0	-	0.00%
2007-05-17	0	0.710	0.650	0.720	-	-	800	512	0.6400	0.451	0.413	0.458	-	-	1,258	0.4070	0.00%
2007-05-16	0	0.710	0.710	0.730	0.710	0.710	10,000	7,100	0.7100	0.451	0.451	0.464	0.451	0.451	15,726	0.4515	1.43%
2007-05-15	0	0.700	0.700	0.730	-	-	0	0	-	0.445	0.445	0.464	-	-	0	-	0.00%
2007-05-14	0	0.700	0.700	0.720	0.700	0.720	82,000	58,600	0.7146	0.445	0.445	0.458	0.445	0.458	128,956	0.4544	-2.78%
2007-05-11	0	0.720	0.680	0.730	-	-	0	0	-	0.458	0.432	0.464	-	-	0	-	0.00%
2007-05-10	0	0.720	0.720	0.730	0.700	0.720	47,000	33,660	0.7162	0.458	0.458	0.464	0.445	0.458	73,914	0.4554	0.00%
2007-05-09	0	0.720	0.720	0.730	0.700	0.720	42,000	30,200	0.7190	0.458	0.458	0.464	0.445	0.458	66,051	0.4572	0.00%
2007-05-08	0	0.720	0.720	0.740	0.720	0.720	23,000	16,520	0.7183	0.458	0.458	0.471	0.458	0.458	36,171	0.4567	1.41%
2007-05-07	0	0.710	0.710	0.760	0.700	0.710	57,000	39,940	0.7007	0.451	0.451	0.483	0.445	0.451	89,640	0.4456	-7.79%
2007-05-04	0	0.770	0.720	0.770	0.720	0.770	54,000	38,980	0.7219	0.490	0.458	0.490	0.458	0.490	84,922	0.4590	8.45%
2007-05-03	0	0.710	0.710	0.760	0.690	0.700	123,000	85,680	0.6966	0.451	0.451	0.483	0.439	0.445	193,434	0.4429	2.90%
2007-05-02	0	0.690	0.730	0.770	0.690	0.690	50,000	34,500	0.6900	0.439	0.464	0.490	0.439	0.439	78,632	0.4388	-11.54%
2007-04-30	0	0.780	0.710	0.780	0.780	0.780	50,000	39,000	0.7800	0.496	0.451	0.496	0.496	0.496	78,632	0.4960	2.63%
2007-04-27	0	0.760	0.720	0.760	0.780	0.780	100,000	78,000	0.7800	0.483	0.458	0.483	0.496	0.496	157,263	0.4960	0.00%
2007-04-26	0	0.760	0.750	0.760	0.700	0.800	404,000	292,860	0.7249	0.483	0.477	0.483	0.445	0.509	635,344	0.4609	8.57%
2007-04-25	0	0.700	0.700	0.730	0.680	0.710	68,500	47,820	0.6981	0.445	0.445	0.464	0.432	0.451	107,725	0.4439	-4.11%
2007-04-24	0	0.730	0.700	0.800	0.680	0.740	354,000	251,960	0.7118	0.464	0.445	0.509	0.432	0.471	556,712	0.4526	7.35%
2007-04-23	0	0.680	0.650	0.680	0.650	0.680	194,200	131,802	0.6787	0.432	0.413	0.432	0.413	0.432	305,405	0.4316	4.62%
2007-04-20	0	0.650	0.650	0.710	0.650	0.670	100,000	66,720	0.6672	0.413	0.413	0.451	0.413	0.426	157,263	0.4243	-5.80%
2007-04-19	0	0.690	0.670	0.700	0.690	0.700	800,000	552,340	0.6904	0.439	0.426	0.445	0.439	0.445	1,258,106	0.4390	0.00%
2007-04-18	0	0.690	0.640	0.740	0.640	0.690	634,000	425,760	0.6715	0.439	0.407	0.471	0.407	0.439	997,049	0.4270	9.52%
2007-04-17	0	0.630	0.630	0.650	0.630	0.630	502,000	316,260	0.6300	0.401	0.401	0.413	0.401	0.401	789,462	0.4006	-3.08%
2007-04-16	0	0.650	0.650	0.680	-	-	0	0	-	0.413	0.413	0.432	-	-	0	-	0.00%
2007-04-13	0	0.650	0.640	0.680	0.650	0.660	110,000	72,000	0.6545	0.413	0.407	0.432	0.413	0.420	172,990	0.4162	-4.41%
2007-04-12	0	0.680	0.660	0.690	0.660	0.680	202,000	136,360	0.6750	0.432	0.420	0.439	0.420	0.432	317,672	0.4292	3.03%
2007-04-11	0	0.660	0.660	0.700	0.660	0.660	18,000	11,880	0.6600	0.420	0.420	0.445	0.420	0.420	28,307	0.4197	0.00%
2007-04-10	0	0.660	0.650	0.690	0.660	0.660	30,000	19,800	0.6600	0.420	0.413	0.439	0.420	0.420	47,179	0.4197	-4.35%
2007-04-04	0	0.690	0.640	0.700	-	-	0	0	-	0.439	0.407	0.445	-	-	0	-	0.00%
2007-04-03	0	0.690	0.640	0.690	0.670	0.700	618,000	424,860	0.6875	0.439	0.407	0.439	0.426	0.445	971,887	0.4371	1.47%
2007-04-02	0	0.680	0.630	0.680	0.680	0.680	10,000	6,800	0.6800	0.432	0.401	0.432	0.432	0.432	15,726	0.4324	4.62%
2007-03-30	0	0.650	0.620	0.680	-	-	0	0	-	0.413	0.394	0.432	-	-	0	-	0.00%
2007-03-29	0	0.650	0.650	0.690	0.650	0.650	20,000	13,000	0.6500	0.413	0.413	0.439	0.413	0.413	31,453	0.4133	-4.41%
2007-03-28	0	0.680	0.620	0.690	-	-	0	0	-	0.432	0.394	0.439	-	-	0	-	0.00%
2007-03-27	0	0.680	0.630	0.680	-	-	0	0	-	0.432	0.401	0.432	-	-	0	-	0.00%
2007-03-26	0	0.680	0.630	0.690	-	-	0	0	-	0.432	0.401	0.439	-	-	0	-	0.00%
2007-03-23	0	0.680	0.640	0.720	0.680	0.680	4,000	2,720	0.6800	0.432	0.407	0.458	0.432	0.432	6,291	0.4324	1.49%
2007-03-22	0	0.670	0.640	0.670	-	-	0	0	-	0.426	0.407	0.426	-	-	0	-	0.00%
2007-03-21	0	0.670	0.630	0.680	-	-	0	0	-	0.426	0.401	0.432	-	-	0	-	0.00%
2007-03-20	0	0.670	0.640	0.680	-	-	0	0	-	0.426	0.407	0.432	-	-	0	-	0.00%
2007-03-19	0	0.670	0.630	0.680	-	-	0	0	-	0.426	0.401	0.432	-	-	0	-	0.00%
2007-03-16	0	0.670	0.630	0.680	0.660	0.670	150,000	99,500	0.6633	0.426	0.401	0.432	0.420	0.426	235,895	0.4218	6.35%
2007-03-15	0	0.630	0.630	0.690	0.630	0.630	48,000	30,240	0.6300	0.401	0.401	0.439	0.401	0.401	75,486	0.4006	0.00%
2007-03-14	0	0.630	0.620	0.680	-	-	0	0	-	0.401	0.394	0.432	-	-	0	-	0.00%
2007-03-13	0	0.630	0.630	0.680	0.620	0.620	20,000	12,400	0.6200	0.401	0.401	0.432	0.394	0.394	31,453	0.3942	-5.97%
2007-03-12	0	0.670	0.650	0.700	-	-	0	0	-	0.426	0.413	0.445	-	-	0	-	0.00%
2007-03-09	0	0.670	0.630	0.670	0.680	0.680	200,000	136,000	0.6800	0.426	0.401	0.426	0.432	0.432	314,527	0.4324	-1.47%
2007-03-08	0	0.680	0.620	0.680	-	-	0	0	-	0.432	0.394	0.432	-	-	0	-	0.00%
2007-03-07	0	0.680	0.650	0.700	-	-	0	0	-	0.432	0.413	0.445	-	-	0	-	0.00%
2007-03-06	0	0.680	0.660	0.690	0.650	0.680	390,000	261,400	0.6703	0.432	0.420	0.439	0.413	0.432	613,327	0.4262	4.62%
2007-03-05	0	0.650	0.650	0.680	0.630	0.660	588,000	376,380	0.6401	0.413	0.413	0.432	0.401	0.420	924,708	0.4070	0.00%
2007-03-02	0	0.650	0.650	0.660	0.620	0.620	86,000	53,320	0.6200	0.413	0.413	0.420	0.394	0.394	135,246	0.3942	1.56%
2007-03-01	0	0.640	0.640	0.680	0.640	0.640	64,000	40,960	0.6400	0.407	0.407	0.432	0.407	0.407	100,648	0.4070	-5.88%
2007-02-28	0	0.680	0.640	0.680	0.650	0.680	193,000	128,520	0.6659	0.432	0.407	0.432	0.413	0.432	303,518	0.4234	-2.86%
2007-02-27	0	0.700	0.680	0.700	0.680	0.700	661,000	453,480	0.6861	0.445	0.432	0.445	0.432	0.445	1,039,510	0.4362	2.94%
2007-02-26	0	0.680	0.680	0.700	0.680	0.680	604,000	410,720	0.6800	0.432	0.432	0.445	0.432	0.432	949,870	0.4324	3.03%
2007-02-23	0	0.660	0.650	0.700	0.650	0.660	201,000	132,120	0.6573	0.420	0.413	0.445	0.413	0.420	316,099	0.4180	0.00%
2007-02-22	0	0.660	0.620	0.690	0.660	0.660	20,000	13,200	0.6600	0.420	0.394	0.439	0.420	0.420	31,453	0.4197	3.13%
2007-02-21	0	0.640	0.640	0.660	0.640	0.640	50,000	32,000	0.6400	0.407	0.407	0.420	0.407	0.407	78,632	0.4070	1.59%
2007-02-16	0	0.630	0.630	0.680	-	-	0	0	-	0.401	0.401	0.432	-	-	0	-	1.61%
2007-02-15	0	0.620	0.620	0.660	0.620	0.620	100,000	62,000	0.6200	0.394	0.394	0.420	0.394	0.394	157,263	0.3942	-1.59%
2007-02-14	0	0.630	0.620	0.660	-	-	0	0	-	0.401	0.394	0.420	-	-	0	-	0.00%
2007-02-13	0	0.630	0.600	0.650	-	-	0	0	-	0.401	0.382	0.413	-	-	0	-	0.00%
2007-02-12	0	0.630	0.580	0.670	-	-	0	0	-	0.401	0.369	0.426	-	-	0	-	0.00%
2007-02-09	0	0.630	0.630	0.650	0.630	0.630	2,000	1,260	0.6300	0.401	0.401	0.413	0.401	0.401	3,145	0.4006	-1.56%
2007-02-08	0	0.640	0.640	0.670	0.640	0.640	12,000	7,680	0.6400	0.407	0.407	0.426	0.407	0.407	18,872	0.4070	1.59%
2007-02-07	0	0.630	0.630	0.640	0.630	0.630	40,000	25,200	0.6300	0.401	0.401	0.407	0.401	0.401	62,905	0.4006	0.00%
2007-02-06	0	0.630	0.630	0.660	0.630	0.630	42,000	26,460	0.6300	0.401	0.401	0.420	0.401	0.401	66,051	0.4006	-3.08%
2007-02-05	0	0.650	0.650	0.660	0.610	0.650	78,200	50,058	0.6401	0.413	0.413	0.420	0.388	0.413	122,980	0.4070	6.56%
2007-02-02	0	0.610	0.610	0.630	0.610	0.610	61,000	37,170	0.6093	0.388	0.388	0.401	0.388	0.388	95,931	0.3875	-3.17%
2007-02-01	0	0.630	0.600	0.640	-	-	0	0	-	0.401	0.382	0.407	-	-	0	-	0.00%
2007-01-31	0	0.630	0.600	0.640	-	-	0	0	-	0.401	0.382	0.407	-	-	0	-	0.00%
2007-01-30	0	0.630	0.600	0.640	-	-	0	0	-	0.401	0.382	0.407	-	-	0	-	0.00%
2007-01-29	0	0.630	0.580	0.640	0.630	0.640	200,000	127,740	0.6387	0.401	0.369	0.407	0.401	0.407	314,527	0.4061	1.61%
2007-01-26	0	0.620	0.600	0.640	-	-	0	0	-	0.394	0.382	0.407	-	-	0	-	0.00%
2007-01-25	0	0.620	0.600	0.640	0.610	0.630	149,000	92,350	0.6198	0.394	0.382	0.407	0.388	0.401	234,322	0.3941	-3.12%
2007-01-24	0	0.640	0.610	0.650	-	-	0	0	-	0.407	0.388	0.413	-	-	0	-	0.00%
2007-01-23	0	0.640	0.610	0.640	-	-	0	0	-	0.407	0.388	0.407	-	-	0	-	0.00%
2007-01-22	0	0.640	0.610	0.640	-	-	0	0	-	0.407	0.388	0.407	-	-	0	-	0.00%
2007-01-19	0	0.640	0.610	0.640	0.610	0.660	80,000	49,380	0.6173	0.407	0.388	0.407	0.388	0.420	125,811	0.3925	6.67%
2007-01-18	0	0.600	0.600	0.650	0.600	0.600	13,120	7,868	0.5997	0.382	0.382	0.413	0.382	0.382	20,633	0.3813	-1.64%
2007-01-17	0	0.610	0.610	0.700	-	-	0	0	-	0.388	0.388	0.445	-	-	0	-	0.00%
2007-01-16	0	0.610	0.610	0.640	0.610	0.610	2,000	1,220	0.6100	0.388	0.388	0.407	0.388	0.388	3,145	0.3879	0.00%
2007-01-15	0	0.610	0.610	0.640	-	-	0	0	-	0.388	0.388	0.407	-	-	0	-	1.67%
2007-01-12	0	0.600	0.600	0.620	0.600	0.610	42,500	25,610	0.6026	0.382	0.382	0.394	0.382	0.388	66,837	0.3832	-1.64%
2007-01-11	0	0.610	0.610	0.650	-	-	40,000	24,400	0.6100	0.388	0.388	0.413	-	-	62,905	0.3879	0.00%
2007-01-10	0	0.610	0.610	0.640	0.610	0.610	36,000	21,960	0.6100	0.388	0.388	0.407	0.388	0.388	56,615	0.3879	1.67%
2007-01-09	0	0.600	0.600	0.640	0.600	0.600	4,000	2,400	0.6000	0.382	0.382	0.407	0.382	0.382	6,291	0.3815	-4.76%
2007-01-08	0	0.630	0.610	0.650	-	-	1,000	590	0.5900	0.401	0.388	0.413	-	-	1,573	0.3752	0.00%
2007-01-05	0	0.640	0.610	0.640	0.610	0.640	110,400	68,419	0.6197	0.401	0.382	0.401	0.382	0.401	176,374	0.3879	3.23%
2007-01-04	0	0.620	0.610	0.630	0.620	0.620	78,200	48,478	0.6199	0.388	0.382	0.394	0.388	0.388	124,932	0.3880	0.00%
2007-01-03	0	0.620	0.610	0.640	0.620	0.620	100,212	62,123	0.6199	0.388	0.382	0.401	0.388	0.388	160,098	0.3880	0.00%
2007-01-02	0	0.620	0.620	0.660	0.610	0.610	30,000	18,300	0.6100	0.388	0.388	0.413	0.382	0.382	47,928	0.3818	1.64%
2006-12-29	0	0.610	0.600	0.620	0.600	0.610	517,000	315,180	0.6096	0.382	0.376	0.388	0.376	0.382	825,957	0.3816	1.67%
2006-12-28	0	0.600	0.600	0.640	0.600	0.600	72,000	43,200	0.6000	0.376	0.376	0.401	0.376	0.376	115,027	0.3756	1.69%
2006-12-27	0	0.590	0.590	0.670	0.580	0.600	150,000	88,000	0.5867	0.369	0.369	0.419	0.363	0.376	239,639	0.3672	-1.67%
2006-12-22	0	0.600	0.600	0.630	0.590	0.600	488,400	289,284	0.5923	0.376	0.376	0.394	0.369	0.376	780,265	0.3708	5.26%
2006-12-21	0	0.570	0.570	0.590	0.560	0.560	120,000	67,200	0.5600	0.357	0.357	0.369	0.351	0.351	191,711	0.3505	0.00%
2006-12-20	0	0.570	0.560	0.590	0.570	0.590	120,000	69,400	0.5783	0.357	0.351	0.369	0.357	0.369	191,711	0.3620	-1.72%
2006-12-19	0	0.580	0.570	0.600	-	-	0	0	-	0.363	0.357	0.376	-	-	0	-	0.00%
2006-12-18	0	0.580	0.560	0.610	-	-	0	0	-	0.363	0.351	0.382	-	-	0	-	0.00%
2006-12-15	0	0.580	0.580	0.600	0.570	0.570	50,000	28,500	0.5700	0.363	0.363	0.376	0.357	0.357	79,880	0.3568	-3.33%
2006-12-14	0	0.600	0.570	0.600	-	-	0	0	-	0.376	0.357	0.376	-	-	0	-	-1.64%
2006-12-13	0	0.610	0.560	0.610	-	-	0	0	-	0.382	0.351	0.382	-	-	0	-	0.00%
2006-12-12	0	0.610	0.580	0.640	0.610	0.610	50,000	30,500	0.6100	0.382	0.363	0.401	0.382	0.382	79,880	0.3818	1.67%
2006-12-11	0	0.600	0.570	0.620	0.600	0.600	2,000	1,200	0.6000	0.376	0.357	0.388	0.376	0.376	3,195	0.3756	0.00%
2006-12-08	0	0.600	0.560	0.600	-	-	0	0	-	0.376	0.351	0.376	-	-	0	-	0.00%
2006-12-07	0	0.600	0.570	0.620	0.570	0.600	15,000	8,830	0.5887	0.376	0.357	0.388	0.357	0.376	23,964	0.3685	3.45%
2006-12-06	0	0.580	0.580	0.600	0.580	0.580	40,000	23,200	0.5800	0.363	0.363	0.376	0.363	0.363	63,904	0.3630	-3.33%
2006-12-05	0	0.600	0.580	0.600	0.600	0.600	4,000	2,400	0.6000	0.376	0.363	0.376	0.376	0.376	6,390	0.3756	5.26%
2006-12-04	0	0.570	0.570	0.650	-	-	0	0	-	0.357	0.357	0.407	-	-	0	-	0.00%
2006-12-01	0	0.570	0.560	0.600	-	-	0	0	-	0.357	0.351	0.376	-	-	0	-	0.00%
2006-11-30	0	0.570	0.570	0.590	-	-	0	0	-	0.357	0.357	0.369	-	-	0	-	0.00%
2006-11-29	0	0.570	0.570	0.630	-	-	0	0	-	0.357	0.357	0.394	-	-	0	-	1.79%
2006-11-28	0	0.560	0.560	0.580	0.560	0.570	30,000	17,000	0.5667	0.351	0.351	0.363	0.351	0.357	47,928	0.3547	-1.75%
2006-11-27	0	0.570	0.570	0.590	0.570	0.570	41,800	23,754	0.5683	0.357	0.357	0.369	0.357	0.357	66,779	0.3557	0.00%
2006-11-24	0	0.570	0.570	0.610	0.570	0.570	10,000	5,700	0.5700	0.357	0.357	0.382	0.357	0.357	15,976	0.3568	-3.39%
2006-11-23	0	0.590	0.570	0.590	-	-	0	0	-	0.369	0.357	0.369	-	-	0	-	0.00%
2006-11-22	0	0.590	0.590	0.600	0.560	0.560	5,000	2,790	0.5580	0.369	0.369	0.376	0.351	0.351	7,988	0.3493	3.51%
2006-11-21	0	0.570	0.560	0.590	0.560	0.570	14,000	7,960	0.5686	0.357	0.351	0.369	0.351	0.357	22,366	0.3559	0.00%
2006-11-20	0	0.570	0.570	0.620	0.560	0.560	2,120	1,182	0.5575	0.357	0.357	0.388	0.351	0.351	3,387	0.3490	1.79%
2006-11-17	0	0.560	0.580	0.590	0.560	0.560	40,000	22,400	0.5600	0.351	0.363	0.369	0.351	0.351	63,904	0.3505	-1.75%
2006-11-16	0	0.570	0.560	0.590	0.560	0.570	103,000	57,670	0.5599	0.357	0.351	0.369	0.351	0.357	164,552	0.3505	1.79%
2006-11-15	0	0.560	0.560	0.600	-	-	0	0	-	0.351	0.351	0.376	-	-	0	-	0.00%
2006-11-14	0	0.560	0.560	0.580	0.560	0.580	12,000	6,760	0.5633	0.351	0.351	0.363	0.351	0.363	19,171	0.3526	-3.45%
2006-11-13	0	0.580	0.580	0.610	0.570	0.570	95,800	54,570	0.5696	0.363	0.363	0.382	0.357	0.357	153,050	0.3566	1.75%
2006-11-10	0	0.570	0.570	0.600	0.560	0.560	13,993	7,717	0.5515	0.357	0.357	0.376	0.351	0.351	22,355	0.3452	0.00%
2006-11-09	0	0.570	0.550	0.610	-	-	0	0	-	0.357	0.344	0.382	-	-	0	-	0.00%
2006-11-08	0	0.570	0.560	0.600	-	-	0	0	-	0.357	0.351	0.376	-	-	0	-	0.00%
2006-11-07	0	0.570	0.570	0.600	0.570	0.590	196,000	111,760	0.5702	0.357	0.357	0.376	0.357	0.369	313,129	0.3569	-1.72%
2006-11-06	0	0.580	0.570	0.600	-	-	0	0	-	0.363	0.357	0.376	-	-	0	-	0.00%
2006-11-03	0	0.580	0.580	0.600	0.570	0.580	8,300	4,705	0.5669	0.363	0.363	0.376	0.357	0.363	13,260	0.3548	-1.69%
2006-11-02	0	0.590	0.570	0.600	0.570	0.590	25,400	14,510	0.5713	0.369	0.357	0.376	0.357	0.369	40,579	0.3576	0.00%
2006-11-01	0	0.590	0.590	0.600	-	-	0	0	-	0.369	0.369	0.376	-	-	0	-	1.72%
2006-10-31	0	0.580	0.580	0.600	-	-	0	0	-	0.363	0.363	0.376	-	-	0	-	1.75%
2006-10-27	0	0.570	0.570	0.620	0.570	0.570	68,000	38,760	0.5700	0.357	0.357	0.388	0.357	0.357	108,636	0.3568	-5.00%
2006-10-26	0	0.600	0.570	0.620	0.600	0.600	70,000	42,000	0.6000	0.376	0.357	0.388	0.376	0.376	111,832	0.3756	1.69%
2006-10-25	0	0.590	0.590	0.600	0.580	0.580	30,000	17,400	0.5800	0.369	0.369	0.376	0.363	0.363	47,928	0.3630	1.72%
2006-10-24	0	0.580	0.580	0.610	0.570	0.570	15,000	8,510	0.5673	0.363	0.363	0.382	0.357	0.357	23,964	0.3551	0.00%
2006-10-23	0	0.580	0.570	0.620	-	-	0	0	-	0.363	0.357	0.388	-	-	0	-	0.00%
2006-10-20	0	0.580	0.580	0.630	-	-	0	0	-	0.363	0.363	0.394	-	-	0	-	0.00%
2006-10-19	0	0.580	0.570	0.600	-	-	0	0	-	0.363	0.357	0.376	-	-	0	-	0.00%
2006-10-18	0	0.580	0.580	0.600	0.580	0.580	80,000	46,400	0.5800	0.363	0.363	0.376	0.363	0.363	127,808	0.3630	-1.69%
2006-10-17	0	0.590	0.580	0.620	-	-	0	0	-	0.369	0.363	0.388	-	-	0	-	0.00%
2006-10-16	0	0.590	0.580	0.610	-	-	0	0	-	0.369	0.363	0.382	-	-	0	-	0.00%
2006-10-13	0	0.590	0.580	0.590	0.590	0.610	206,000	122,840	0.5963	0.369	0.363	0.369	0.369	0.382	329,105	0.3733	-1.67%
2006-10-12	0	0.600	0.600	0.620	-	-	0	0	-	0.376	0.376	0.388	-	-	0	-	0.00%
2006-10-11	0	0.600	0.600	0.620	0.600	0.600	10,000	6,000	0.6000	0.376	0.376	0.388	0.376	0.376	15,976	0.3756	0.00%
2006-10-10	0	0.600	0.590	0.610	-	-	0	0	-	0.376	0.369	0.382	-	-	0	-	0.00%
2006-10-09	0	0.600	0.590	0.630	0.590	0.600	876,000	517,040	0.5902	0.376	0.369	0.394	0.369	0.376	1,399,493	0.3694	0.00%
2006-10-06	0	0.600	0.600	0.610	0.590	0.600	192,000	115,020	0.5991	0.376	0.376	0.382	0.369	0.376	306,738	0.3750	3.45%
2006-10-05	0	0.580	0.580	0.600	0.580	0.590	238,000	138,140	0.5804	0.363	0.363	0.376	0.363	0.369	380,228	0.3633	0.00%
2006-10-04	0	0.580	0.580	0.600	0.570	0.600	462,000	267,200	0.5784	0.363	0.363	0.376	0.357	0.376	738,089	0.3620	0.00%
2006-10-03	0	0.580	0.580	0.590	0.580	0.580	170,000	98,600	0.5800	0.363	0.363	0.369	0.363	0.363	271,591	0.3630	-3.33%
2006-09-29	0	0.600	0.570	0.620	-	-	0	0	-	0.376	0.357	0.388	-	-	0	-	0.00%
2006-09-28	0	0.600	0.580	0.630	-	-	0	0	-	0.376	0.363	0.394	-	-	0	-	0.00%
2006-09-27	0	0.600	0.590	0.640	-	-	0	0	-	0.376	0.369	0.401	-	-	0	-	0.00%
2006-09-26	0	0.600	0.580	0.630	-	-	0	0	-	0.376	0.363	0.394	-	-	0	-	0.00%
2006-09-25	0	0.600	0.600	0.630	0.580	0.630	13,180	7,709	0.5849	0.376	0.376	0.394	0.363	0.394	21,056	0.3661	0.00%
2006-09-22	0	0.600	0.600	0.630	-	-	0	0	-	0.376	0.376	0.394	-	-	0	-	0.00%
2006-09-21	0	0.600	0.600	0.620	0.600	0.600	10,000	6,000	0.6000	0.376	0.376	0.388	0.376	0.376	15,976	0.3756	-3.23%
2006-09-20	0	0.620	0.600	0.620	0.620	0.620	38,000	23,560	0.6200	0.388	0.376	0.388	0.388	0.388	60,709	0.3881	1.64%
2006-09-19	0	0.610	0.610	0.630	0.610	0.620	62,000	38,420	0.6197	0.382	0.382	0.394	0.382	0.388	99,051	0.3879	-1.61%
2006-09-18	0	0.620	0.620	0.630	0.620	0.620	481,000	298,190	0.6199	0.388	0.388	0.394	0.388	0.388	768,443	0.3880	0.00%
2006-09-15	0	0.620	0.590	0.620	-	-	0	0	-	0.388	0.369	0.388	-	-	0	-	0.00%
2006-09-14	0	0.620	0.600	0.620	0.620	0.620	40,000	24,800	0.6200	0.388	0.376	0.388	0.388	0.388	63,904	0.3881	0.00%
2006-09-13	0	0.620	0.600	0.620	-	-	0	0	-	0.388	0.376	0.388	-	-	0	-	0.00%
2006-09-12	0	0.620	0.610	0.630	-	-	0	0	-	0.388	0.382	0.394	-	-	0	-	0.00%
2006-09-11	0	0.620	0.620	0.630	0.620	0.620	40,000	24,800	0.6200	0.388	0.388	0.394	0.388	0.388	63,904	0.3881	0.00%
2006-09-08	0	0.620	0.600	0.620	0.620	0.620	20,000	12,400	0.6200	0.388	0.376	0.388	0.388	0.388	31,952	0.3881	-1.59%
2006-09-07	0	0.630	0.600	0.630	0.630	0.630	350,000	220,500	0.6300	0.394	0.376	0.394	0.394	0.394	559,158	0.3943	0.00%
2006-09-06	0	0.630	0.610	0.630	-	-	0	0	-	0.394	0.382	0.394	-	-	0	-	-1.56%
2006-09-05	0	0.640	0.620	0.640	0.620	0.640	642,000	404,860	0.6306	0.401	0.388	0.401	0.388	0.401	1,025,656	0.3947	1.59%
2006-09-04	0	0.630	0.630	0.640	0.620	0.630	202,000	127,240	0.6299	0.394	0.394	0.401	0.388	0.394	322,714	0.3943	-3.08%
2006-09-01	0	0.650	0.600	0.650	0.670	0.670	100,000	67,000	0.6700	0.407	0.376	0.407	0.419	0.419	159,760	0.4194	3.17%
2006-08-31	0	0.630	0.620	0.630	0.630	0.640	303,000	191,840	0.6331	0.394	0.388	0.394	0.394	0.401	484,071	0.3963	0.00%
2006-08-30	0	0.630	0.630	0.640	0.630	0.630	98,000	61,740	0.6300	0.394	0.394	0.401	0.394	0.394	156,564	0.3943	0.00%
2006-08-29	0	0.630	0.570	0.660	0.630	0.630	5,000	3,020	0.6040	0.394	0.357	0.413	0.394	0.394	7,988	0.3781	0.00%
2006-08-28	0	0.630	0.630	0.680	-	-	0	0	-	0.394	0.394	0.426	-	-	0	-	0.00%
2006-08-25	0	0.630	0.600	0.630	0.630	0.630	104,126	65,596	0.6300	0.394	0.376	0.394	0.394	0.394	166,351	0.3943	-3.08%
2006-08-24	0	0.650	0.630	0.650	-	-	0	0	-	0.407	0.394	0.407	-	-	0	-	0.00%
2006-08-23	0	0.650	0.630	0.650	-	-	0	0	-	0.407	0.394	0.407	-	-	0	-	-1.52%
2006-08-22	0	0.660	0.660	0.690	-	-	0	0	-	0.413	0.413	0.432	-	-	0	-	4.76%
2006-08-21	0	0.630	0.630	0.650	0.630	0.660	316,000	204,640	0.6476	0.394	0.394	0.407	0.394	0.413	504,840	0.4054	-1.56%
2006-08-18	0	0.640	0.640	0.650	0.630	0.640	78,000	49,320	0.6323	0.401	0.401	0.407	0.394	0.401	124,612	0.3958	1.59%
2006-08-17	0	0.630	0.630	0.640	0.630	0.640	106,400	68,016	0.6392	0.394	0.394	0.401	0.394	0.401	169,984	0.4001	0.00%
2006-08-16	0	0.630	0.600	0.640	0.630	0.630	1,000,000	630,000	0.6300	0.394	0.376	0.401	0.394	0.394	1,597,595	0.3943	0.00%
2006-08-15	0	0.630	0.600	0.630	0.630	0.630	550,000	346,500	0.6300	0.394	0.376	0.394	0.394	0.394	878,677	0.3943	0.00%
2006-08-14	0	0.630	0.620	0.630	0.620	0.630	800,000	502,500	0.6281	0.394	0.388	0.394	0.388	0.394	1,278,076	0.3932	3.28%
2006-08-11	0	0.610	0.580	0.610	0.630	0.630	200,000	126,000	0.6300	0.382	0.363	0.382	0.394	0.394	319,519	0.3943	1.67%
2006-08-10	0	0.630	0.620	0.630	0.630	0.630	128,000	80,640	0.6300	0.376	0.370	0.376	0.376	0.376	214,717	0.3756	0.00%
2006-08-09	0	0.630	0.630	0.640	-	-	0	0	-	0.376	0.376	0.382	-	-	0	-	0.00%
2006-08-08	0	0.630	0.630	0.640	0.630	0.630	172,000	108,360	0.6300	0.376	0.376	0.382	0.376	0.376	288,526	0.3756	0.00%
2006-08-07	0	0.630	0.630	0.640	0.630	0.640	187,000	118,070	0.6314	0.376	0.376	0.382	0.376	0.382	313,688	0.3764	-1.56%
2006-08-04	0	0.640	0.630	0.640	0.630	0.640	110,000	70,300	0.6391	0.382	0.376	0.382	0.376	0.382	184,522	0.3810	1.59%
2006-08-03	0	0.630	0.630	0.640	-	-	0	0	-	0.376	0.376	0.382	-	-	0	-	0.00%
2006-08-02	0	0.630	0.630	0.640	0.630	0.630	547,000	344,580	0.6299	0.376	0.376	0.382	0.376	0.376	917,579	0.3755	0.00%
2006-08-01	0	0.630	0.630	0.650	0.630	0.630	360,000	226,800	0.6300	0.376	0.376	0.387	0.376	0.376	603,891	0.3756	0.00%
2006-07-31	0	0.630	0.630	0.650	0.630	0.630	248,500	156,535	0.6299	0.376	0.376	0.387	0.376	0.376	416,852	0.3755	0.00%
2006-07-28	0	0.630	0.630	0.640	0.620	0.630	400,000	251,500	0.6288	0.376	0.376	0.382	0.370	0.376	670,990	0.3748	0.00%
2006-07-27	0	0.630	0.630	0.640	0.630	0.630	200,992	126,585	0.6298	0.376	0.376	0.382	0.376	0.376	337,159	0.3754	1.61%
2006-07-26	0	0.620	0.620	0.630	0.620	0.630	226,000	141,200	0.6248	0.370	0.370	0.376	0.370	0.376	379,109	0.3725	0.00%
2006-07-25	0	0.620	0.620	0.630	0.620	0.620	492,000	305,040	0.6200	0.370	0.370	0.376	0.370	0.370	825,318	0.3696	0.00%
2006-07-24	0	0.620	0.610	0.620	0.620	0.630	348,000	218,740	0.6286	0.370	0.364	0.370	0.370	0.376	583,761	0.3747	0.00%
2006-07-21	0	0.620	0.610	0.620	0.620	0.620	100,000	62,000	0.6200	0.370	0.364	0.370	0.370	0.370	167,747	0.3696	1.64%
2006-07-20	0	0.610	0.610	0.620	0.600	0.620	260,636	159,543	0.6121	0.364	0.364	0.370	0.358	0.370	437,210	0.3649	0.00%
2006-07-19	0	0.610	0.600	0.620	0.600	0.610	400,000	242,000	0.6050	0.364	0.358	0.370	0.358	0.364	670,990	0.3607	3.39%
2006-07-18	0	0.590	0.590	0.600	0.580	0.600	592,000	350,280	0.5917	0.352	0.352	0.358	0.346	0.358	993,065	0.3527	1.72%
2006-07-17	0	0.580	0.570	0.580	0.570	0.580	1,024,000	592,880	0.5790	0.346	0.340	0.346	0.340	0.346	1,717,734	0.3452	0.00%
2006-07-14	0	0.580	0.570	0.580	0.580	0.640	1,074,000	630,000	0.5866	0.346	0.340	0.346	0.346	0.382	1,801,608	0.3497	-7.94%
2006-07-13	0	0.630	0.630	0.640	0.630	0.630	330,000	207,900	0.6300	0.376	0.376	0.382	0.376	0.376	553,567	0.3756	0.00%
2006-07-12	0	0.630	0.630	0.640	0.620	0.630	215,000	135,240	0.6290	0.376	0.376	0.382	0.370	0.376	360,657	0.3750	0.00%
2006-07-11	0	0.630	0.620	0.640	0.630	0.630	238,000	149,940	0.6300	0.376	0.370	0.382	0.376	0.376	399,239	0.3756	1.61%
2006-07-10	0	0.620	0.610	0.630	0.610	0.620	32,000	19,920	0.6225	0.370	0.364	0.376	0.364	0.370	53,679	0.3711	1.64%
2006-07-07	0	0.610	0.610	0.640	0.610	0.610	30,000	18,300	0.6100	0.364	0.364	0.382	0.364	0.364	50,324	0.3636	-1.61%
2006-07-06	0	0.620	0.600	0.620	-	-	0	0	-	0.370	0.358	0.370	-	-	0	-	0.00%
2006-07-05	0	0.620	0.600	0.630	0.620	0.620	50,000	31,000	0.6200	0.370	0.358	0.376	0.370	0.370	83,874	0.3696	0.00%
2006-07-04	0	0.620	0.610	0.630	-	-	0	0	-	0.370	0.364	0.376	-	-	0	-	0.00%
2006-07-03	0	0.620	0.620	0.630	0.600	0.620	110,000	67,100	0.6100	0.370	0.370	0.376	0.358	0.370	184,522	0.3636	0.00%
2006-06-30	0	0.620	0.600	0.640	0.620	0.620	10,000	6,200	0.6200	0.370	0.358	0.382	0.370	0.370	16,775	0.3696	-3.12%
2006-06-29	0	0.640	0.600	0.650	-	-	0	0	-	0.382	0.358	0.387	-	-	0	-	0.00%
2006-06-28	0	0.640	0.640	0.650	0.630	0.650	324,000	205,800	0.6352	0.382	0.382	0.387	0.376	0.387	543,502	0.3787	1.59%
2006-06-27	0	0.630	0.630	0.650	0.610	0.630	436,000	273,680	0.6277	0.376	0.376	0.387	0.364	0.376	731,379	0.3742	0.00%
2006-06-26	0	0.630	0.630	0.640	0.610	0.660	490,000	312,320	0.6374	0.376	0.376	0.382	0.364	0.393	821,963	0.3800	3.28%
2006-06-23	0	0.610	0.610	0.620	0.560	0.610	1,702,000	1,013,920	0.5957	0.364	0.364	0.370	0.334	0.364	2,855,062	0.3551	7.02%
2006-06-22	0	0.570	0.570	0.590	0.570	0.570	54,000	30,780	0.5700	0.340	0.340	0.352	0.340	0.340	90,584	0.3398	-1.72%
2006-06-21	0	0.580	0.550	0.580	-	-	0	0	-	0.346	0.328	0.346	-	-	0	-	0.00%
2006-06-20	0	0.580	0.550	0.580	-	-	0	0	-	0.346	0.328	0.346	-	-	0	-	0.00%
2006-06-19	0	0.580	0.540	0.580	0.580	0.580	2,000	1,160	0.5800	0.346	0.322	0.346	0.346	0.346	3,355	0.3458	5.45%
2006-06-16	0	0.550	0.550	0.570	0.550	0.550	2,000	1,100	0.5500	0.328	0.328	0.340	0.328	0.328	3,355	0.3279	1.85%
2006-06-15	0	0.540	0.540	0.570	0.540	0.540	20,000	10,800	0.5400	0.322	0.322	0.340	0.322	0.322	33,549	0.3219	-1.82%
2006-06-14	0	0.550	0.550	0.570	-	-	0	0	-	0.328	0.328	0.340	-	-	0	-	1.85%
2006-06-13	0	0.540	0.540	0.570	0.540	0.570	12,000	6,540	0.5450	0.322	0.322	0.340	0.322	0.340	20,130	0.3249	-3.57%
2006-06-12	0	0.560	0.540	0.560	0.540	0.560	52,000	28,120	0.5408	0.334	0.322	0.334	0.322	0.334	87,229	0.3224	1.82%
2006-06-09	0	0.550	0.540	0.570	0.540	0.550	170,000	93,120	0.5478	0.328	0.322	0.340	0.322	0.328	285,171	0.3265	1.85%
2006-06-08	0	0.540	0.540	0.570	0.540	0.550	257,000	140,590	0.5470	0.322	0.322	0.340	0.322	0.328	431,111	0.3261	-3.57%
2006-06-07	0	0.560	0.560	0.570	0.550	0.570	26,000	14,340	0.5515	0.334	0.334	0.340	0.328	0.340	43,614	0.3288	0.00%
2006-06-06	0	0.560	0.560	0.570	0.550	0.560	48,000	26,580	0.5538	0.334	0.334	0.340	0.328	0.334	80,519	0.3301	0.00%
2006-06-05	0	0.560	0.560	0.580	0.550	0.560	80,000	44,600	0.5575	0.334	0.334	0.346	0.328	0.334	134,198	0.3323	0.00%
2006-06-02	0	0.560	0.560	0.580	0.550	0.560	178,000	99,580	0.5594	0.334	0.334	0.346	0.328	0.334	298,591	0.3335	1.82%
2006-06-01	0	0.550	0.550	0.590	0.550	0.550	32,000	17,600	0.5500	0.328	0.328	0.352	0.328	0.328	53,679	0.3279	-1.79%
2006-05-30	0	0.560	0.560	0.590	0.560	0.560	100,000	56,000	0.5600	0.334	0.334	0.352	0.334	0.334	167,747	0.3338	-1.75%
2006-05-29	0	0.570	0.570	0.600	0.570	0.600	136,000	78,460	0.5769	0.340	0.340	0.358	0.340	0.358	228,137	0.3439	0.00%
2006-05-26	0	0.570	0.570	0.590	0.570	0.570	2,000	1,140	0.5700	0.340	0.340	0.352	0.340	0.340	3,355	0.3398	0.00%
2006-05-25	0	0.570	0.560	0.580	0.560	0.570	120,000	67,900	0.5658	0.340	0.334	0.346	0.334	0.340	201,297	0.3373	1.79%
2006-05-24	0	0.560	0.560	0.580	0.560	0.560	5,000	2,770	0.5540	0.334	0.334	0.346	0.334	0.334	8,387	0.3303	0.00%
2006-05-23	0	0.560	0.560	0.570	0.540	0.560	449,800	251,598	0.5594	0.334	0.334	0.340	0.322	0.334	754,528	0.3335	-1.75%
2006-05-22	0	0.570	0.560	0.580	-	-	0	0	-	0.340	0.334	0.346	-	-	0	-	0.00%
2006-05-19	0	0.570	0.570	0.580	-	-	0	0	-	0.340	0.340	0.346	-	-	0	-	0.00%
2006-05-18	0	0.570	0.570	0.580	0.550	0.560	19,850	10,884	0.5483	0.340	0.340	0.346	0.328	0.334	33,298	0.3269	0.00%
2006-05-17	0	0.570	0.570	0.590	0.570	0.590	184,000	106,760	0.5802	0.340	0.340	0.352	0.340	0.352	308,655	0.3459	-1.72%
2006-05-16	0	0.580	0.560	0.590	0.580	0.590	1,004,000	590,220	0.5879	0.346	0.334	0.352	0.346	0.352	1,684,185	0.3504	1.75%
2006-05-15	0	0.570	0.570	0.590	0.570	0.590	178,000	101,540	0.5704	0.340	0.340	0.352	0.340	0.352	298,591	0.3401	-3.39%
2006-05-12	0	0.590	0.580	0.600	0.570	0.590	348,000	204,120	0.5866	0.352	0.346	0.358	0.340	0.352	583,761	0.3497	1.72%
2006-05-11	0	0.580	0.580	0.600	0.580	0.580	5,000	2,870	0.5740	0.346	0.346	0.358	0.346	0.346	8,387	0.3422	0.00%
2006-05-10	0	0.580	0.580	0.590	0.580	0.600	292,000	171,980	0.5890	0.346	0.346	0.352	0.346	0.358	489,823	0.3511	1.75%
2006-05-09	0	0.570	0.560	0.570	0.570	0.570	140,000	79,800	0.5700	0.340	0.334	0.340	0.340	0.340	234,846	0.3398	1.79%
2006-05-08	0	0.560	0.550	0.570	0.560	0.570	640,000	359,700	0.5620	0.334	0.328	0.340	0.334	0.340	1,073,584	0.3350	-1.75%
2006-05-04	0	0.570	0.560	0.580	-	-	70,000	39,900	0.5700	0.340	0.334	0.346	-	-	117,423	0.3398	0.00%
2006-05-03	0	0.570	0.570	0.580	0.570	0.580	370,000	212,080	0.5732	0.340	0.340	0.346	0.340	0.346	620,666	0.3417	-1.72%
2006-05-02	0	0.580	0.570	0.580	0.570	0.610	984,000	574,020	0.5834	0.346	0.340	0.346	0.340	0.364	1,650,635	0.3478	3.57%
2006-04-28	0	0.560	0.560	0.570	0.560	0.560	430,000	241,300	0.5612	0.334	0.334	0.340	0.334	0.334	721,314	0.3345	-1.75%
2006-04-27	0	0.570	0.560	0.570	0.560	0.570	403,000	225,720	0.5601	0.340	0.334	0.340	0.334	0.340	676,022	0.3339	1.79%
2006-04-26	0	0.560	0.550	0.560	0.550	0.560	310,000	171,000	0.5516	0.334	0.328	0.334	0.328	0.334	520,017	0.3288	1.82%
2006-04-25	0	0.550	0.550	0.560	0.550	0.550	50,000	27,500	0.5500	0.328	0.328	0.334	0.328	0.328	83,874	0.3279	-1.79%
2006-04-24	0	0.560	0.560	0.580	0.550	0.570	238,000	132,200	0.5555	0.334	0.334	0.346	0.328	0.340	399,239	0.3311	-1.75%
2006-04-21	0	0.570	0.550	0.570	0.570	0.580	58,000	33,140	0.5714	0.340	0.328	0.340	0.340	0.346	97,294	0.3406	0.00%
2006-04-20	0	0.570	0.560	0.580	0.560	0.570	40,000	22,600	0.5650	0.340	0.334	0.346	0.334	0.340	67,099	0.3368	1.79%
2006-04-19	0	0.560	0.560	0.570	0.560	0.560	240,000	134,400	0.5600	0.334	0.334	0.340	0.334	0.334	402,594	0.3338	0.00%
2006-04-18	0	0.560	0.560	0.580	0.560	0.560	5,500	3,020	0.5491	0.334	0.334	0.346	0.334	0.334	9,226	0.3273	-1.75%
2006-04-13	0	0.570	0.570	0.580	0.560	0.560	2,000	1,120	0.5600	0.340	0.340	0.346	0.334	0.334	3,355	0.3338	0.00%
2006-04-12	0	0.570	0.560	0.580	-	-	0	0	-	0.340	0.334	0.346	-	-	0	-	0.00%
2006-04-11	0	0.570	0.570	0.580	-	-	0	0	-	0.340	0.340	0.346	-	-	0	-	0.00%
2006-04-10	0	0.570	0.570	0.580	0.560	0.580	172,000	98,460	0.5724	0.340	0.340	0.346	0.334	0.346	288,526	0.3413	0.00%
2006-04-07	0	0.570	0.560	0.590	0.560	0.570	160,000	90,900	0.5681	0.340	0.334	0.352	0.334	0.340	268,396	0.3387	1.79%
2006-04-06	0	0.560	0.560	0.590	0.560	0.580	83,000	47,440	0.5716	0.334	0.334	0.352	0.334	0.346	139,230	0.3407	-3.45%
2006-04-04	0	0.580	0.570	0.590	0.580	0.580	150,000	87,000	0.5800	0.346	0.340	0.352	0.346	0.346	251,621	0.3458	1.75%
2006-04-03	0	0.570	0.570	0.580	0.560	0.570	80,000	45,200	0.5650	0.340	0.340	0.346	0.334	0.340	134,198	0.3368	1.79%
2006-03-31	0	0.560	0.560	0.570	0.560	0.560	588,000	329,280	0.5600	0.334	0.334	0.340	0.334	0.334	986,355	0.3338	0.00%
2006-03-30	0	0.560	0.560	0.570	0.560	0.560	2,000	1,120	0.5600	0.334	0.334	0.340	0.334	0.334	3,355	0.3338	-1.75%
2006-03-29	0	0.570	0.560	0.570	0.560	0.570	92,000	52,360	0.5691	0.340	0.334	0.340	0.334	0.340	154,328	0.3393	1.79%
2006-03-28	0	0.560	0.560	0.570	0.560	0.580	332,000	191,140	0.5757	0.334	0.334	0.340	0.334	0.346	556,922	0.3432	-1.75%
2006-03-27	0	0.570	0.560	0.580	0.560	0.570	106,000	60,360	0.5694	0.340	0.334	0.346	0.334	0.340	177,812	0.3395	-1.72%
2006-03-24	0	0.580	0.570	0.590	0.570	0.590	495,000	287,920	0.5817	0.346	0.340	0.352	0.340	0.352	830,350	0.3467	0.00%
2006-03-23	0	0.580	0.580	0.590	0.560	0.590	636,000	368,300	0.5791	0.346	0.346	0.352	0.334	0.352	1,066,874	0.3452	3.57%
2006-03-22	0	0.560	0.540	0.570	0.560	0.570	370,000	209,300	0.5657	0.334	0.322	0.340	0.334	0.340	620,666	0.3372	0.00%
2006-03-21	0	0.560	0.560	0.570	0.560	0.560	190,000	106,400	0.5600	0.334	0.334	0.340	0.334	0.334	318,720	0.3338	-3.45%
2006-03-20	0	0.580	0.550	0.580	0.550	0.580	66,000	36,780	0.5573	0.346	0.328	0.346	0.328	0.346	110,713	0.3322	1.75%
2006-03-17	0	0.570	0.560	0.570	0.560	0.570	318,000	181,240	0.5699	0.340	0.334	0.340	0.334	0.340	533,437	0.3398	1.79%
2006-03-16	0	0.560	0.560	0.570	0.550	0.560	214,000	119,780	0.5597	0.334	0.334	0.340	0.328	0.334	358,980	0.3337	1.82%
2006-03-15	0	0.550	0.550	0.560	0.550	0.570	36,000	19,960	0.5544	0.328	0.328	0.334	0.328	0.340	60,389	0.3305	-1.79%
2006-03-14	0	0.560	0.550	0.570	0.560	0.560	150,000	84,000	0.5600	0.334	0.328	0.340	0.334	0.334	251,621	0.3338	0.00%
2006-03-13	0	0.560	0.550	0.570	0.550	0.560	154,000	86,200	0.5597	0.334	0.328	0.340	0.328	0.334	258,331	0.3337	0.00%
2006-03-10	0	0.560	0.550	0.560	0.560	0.560	50,000	28,000	0.5600	0.334	0.328	0.334	0.334	0.334	83,874	0.3338	0.00%
2006-03-09	0	0.560	0.560	0.570	0.560	0.570	602,000	338,620	0.5625	0.334	0.334	0.340	0.334	0.340	1,009,840	0.3353	0.00%
2006-03-08	0	0.560	0.550	0.560	0.560	0.560	180,000	100,800	0.5600	0.334	0.328	0.334	0.334	0.334	301,945	0.3338	1.82%
2006-03-07	0	0.550	0.550	0.580	0.540	0.550	85,000	46,170	0.5432	0.328	0.328	0.346	0.322	0.328	142,585	0.3238	0.00%
2006-03-06	0	0.550	0.550	0.580	0.550	0.550	40,000	22,000	0.5500	0.328	0.328	0.346	0.328	0.328	67,099	0.3279	-6.78%
2006-03-03	0	0.590	0.560	0.590	0.540	0.590	1,370,000	770,140	0.5621	0.352	0.334	0.352	0.322	0.352	2,298,140	0.3351	9.26%
2006-03-02	0	0.540	0.540	0.550	0.540	0.550	445,500	242,110	0.5435	0.322	0.322	0.328	0.322	0.328	747,315	0.3240	-3.57%
2006-03-01	0	0.560	0.540	0.560	-	-	0	0	-	0.334	0.322	0.334	-	-	0	-	0.00%
2006-02-28	0	0.560	0.540	0.570	-	-	0	0	-	0.334	0.322	0.340	-	-	0	-	0.00%
2006-02-27	0	0.560	0.550	0.570	0.550	0.560	160,000	89,000	0.5563	0.334	0.328	0.340	0.328	0.334	268,396	0.3316	1.82%
2006-02-24	0	0.550	0.540	0.560	0.530	0.550	390,000	212,000	0.5436	0.328	0.322	0.334	0.316	0.328	654,215	0.3241	3.77%
2006-02-23	0	0.530	0.520	0.540	0.530	0.530	526,000	278,780	0.5300	0.316	0.310	0.322	0.316	0.316	882,352	0.3160	0.00%
2006-02-22	0	0.530	0.520	0.530	0.530	0.530	114,000	60,420	0.5300	0.316	0.310	0.316	0.316	0.316	191,232	0.3160	-1.85%
2006-02-21	0	0.540	0.530	0.540	0.510	0.540	1,578,000	836,560	0.5301	0.322	0.316	0.322	0.304	0.322	2,647,055	0.3160	-1.82%
2006-02-20	0	0.550	0.540	0.550	0.540	0.550	242,000	132,500	0.5475	0.328	0.322	0.328	0.322	0.328	405,949	0.3264	-1.79%
2006-02-17	0	0.560	0.550	0.570	0.550	0.560	334,000	184,700	0.5530	0.334	0.328	0.340	0.328	0.334	560,277	0.3297	0.00%
2006-02-16	0	0.560	0.560	0.580	0.560	0.570	620,000	350,420	0.5652	0.334	0.334	0.346	0.334	0.340	1,040,034	0.3369	-1.75%
2006-02-15	0	0.570	0.570	0.590	0.560	0.570	202,000	114,120	0.5650	0.340	0.340	0.352	0.334	0.340	338,850	0.3368	-5.00%
2006-02-14	0	0.600	0.580	0.600	-	-	0	0	-	0.358	0.346	0.358	-	-	0	-	0.00%
2006-02-13	0	0.600	0.580	0.600	-	-	0	0	-	0.358	0.346	0.358	-	-	0	-	0.00%
2006-02-10	0	0.600	0.580	0.620	0.580	0.620	500,000	303,800	0.6076	0.358	0.346	0.370	0.346	0.370	838,737	0.3622	3.45%
2006-02-09	0	0.580	0.580	0.590	0.570	0.580	542,000	310,940	0.5737	0.346	0.346	0.352	0.340	0.346	909,191	0.3420	0.00%
2006-02-08	0	0.580	0.580	0.590	0.580	0.590	220,000	128,800	0.5855	0.346	0.346	0.352	0.346	0.352	369,044	0.3490	-1.69%
2006-02-07	0	0.590	0.590	0.600	0.590	0.590	150,000	88,500	0.5900	0.352	0.352	0.358	0.352	0.352	251,621	0.3517	1.72%
2006-02-06	0	0.580	0.580	0.620	-	-	0	0	-	0.346	0.346	0.370	-	-	0	-	0.00%
2006-02-03	0	0.580	0.580	0.620	0.580	0.580	50,000	29,000	0.5800	0.346	0.346	0.370	0.346	0.346	83,874	0.3458	1.75%
2006-02-02	0	0.570	0.570	0.580	0.570	0.580	550,000	316,300	0.5751	0.340	0.340	0.346	0.340	0.346	922,611	0.3428	-1.72%
2006-02-01	0	0.580	0.580	0.590	0.570	0.590	650,000	380,100	0.5848	0.346	0.346	0.352	0.340	0.352	1,090,359	0.3486	-3.33%
2006-01-27	0	0.600	0.580	0.600	0.590	0.680	534,000	329,820	0.6176	0.358	0.346	0.358	0.352	0.405	895,772	0.3682	5.26%
2006-01-26	0	0.570	0.570	0.590	0.570	0.570	318,000	181,160	0.5697	0.340	0.340	0.352	0.340	0.340	533,437	0.3396	0.00%
2006-01-25	0	0.570	0.560	0.570	0.570	0.570	350,000	199,500	0.5700	0.340	0.334	0.340	0.340	0.340	587,116	0.3398	5.56%
2006-01-24	0	0.540	0.540	0.580	0.540	0.550	200,000	109,200	0.5460	0.322	0.322	0.346	0.322	0.328	335,495	0.3255	-10.00%
2006-01-23	0	0.600	0.530	0.600	0.550	0.600	10,120	5,960	0.5889	0.358	0.316	0.358	0.328	0.358	16,976	0.3511	3.45%
2006-01-20	0	0.580	0.580	0.620	0.580	0.580	90,000	52,200	0.5800	0.346	0.346	0.370	0.346	0.346	150,973	0.3458	-3.33%
2006-01-19	0	0.600	0.590	0.630	0.600	0.630	80,000	49,800	0.6225	0.358	0.352	0.376	0.358	0.376	134,198	0.3711	-3.23%
2006-01-18	0	0.620	0.610	0.620	0.610	0.620	1,250,000	763,900	0.6111	0.370	0.364	0.370	0.364	0.370	2,096,843	0.3643	1.64%
2006-01-17	0	0.610	0.600	0.610	0.610	0.610	300,600	183,542	0.6106	0.364	0.358	0.364	0.364	0.364	504,249	0.3640	-1.61%
2006-01-16	0	0.620	0.600	0.630	0.600	0.620	112,000	69,200	0.6179	0.370	0.358	0.376	0.358	0.370	187,877	0.3683	-1.59%
2006-01-13	0	0.630	0.610	0.630	0.600	0.630	736,000	453,590	0.6163	0.376	0.364	0.376	0.358	0.376	1,234,621	0.3674	3.28%
2006-01-12	0	0.610	0.600	0.610	0.610	0.620	330,000	201,900	0.6118	0.364	0.358	0.364	0.364	0.370	553,567	0.3647	-1.61%
2006-01-11	0	0.620	0.610	0.620	0.590	0.630	1,018,000	624,560	0.6135	0.370	0.364	0.370	0.352	0.376	1,707,669	0.3657	1.64%
2006-01-10	0	0.610	0.600	0.610	0.600	0.610	716,000	432,900	0.6046	0.364	0.358	0.364	0.358	0.364	1,201,072	0.3604	0.00%
2006-01-09	0	0.620	0.620	0.630	0.610	0.620	778,000	481,500	0.6189	0.364	0.364	0.370	0.358	0.364	1,326,470	0.3630	3.33%
2006-01-06	0	0.600	0.590	0.600	0.590	0.620	594,000	354,900	0.5975	0.352	0.346	0.352	0.346	0.364	1,012,755	0.3504	3.45%
2006-01-05	0	0.580	0.580	0.610	0.580	0.580	28,000	16,240	0.5800	0.340	0.340	0.358	0.340	0.340	47,739	0.3402	-6.45%
2006-01-04	0	0.620	0.600	0.620	0.600	0.620	1,104,000	678,900	0.6149	0.364	0.352	0.364	0.352	0.364	1,882,292	0.3607	-1.59%
2006-01-03	0	0.630	0.620	0.630	0.600	0.650	1,445,000	913,150	0.6319	0.370	0.364	0.370	0.352	0.381	2,463,688	0.3706	1.61%
2005-12-30	0	0.620	0.620	0.630	0.580	0.660	7,913,000	4,944,050	0.6248	0.364	0.364	0.370	0.340	0.387	13,491,462	0.3665	6.90%
2005-12-29	0	0.580	0.570	0.580	0.540	0.580	3,291,300	1,847,429	0.5613	0.340	0.334	0.340	0.317	0.340	5,611,582	0.3292	9.43%
2005-12-28	0	0.530	0.520	0.530	0.500	0.530	1,892,000	977,380	0.5166	0.311	0.305	0.311	0.293	0.311	3,225,811	0.3030	8.16%
2005-12-23	0	0.490	0.490	0.510	0.470	0.510	1,552,250	772,338	0.4976	0.287	0.287	0.299	0.276	0.299	2,646,546	0.2918	4.26%
2005-12-22	0	0.470	0.455	0.470	-	-	0	0	-	0.276	0.267	0.276	-	-	0	-	0.00%
2005-12-21	0	0.470	0.450	0.480	-	-	0	0	-	0.276	0.264	0.282	-	-	0	-	0.00%
2005-12-20	0	0.470	0.455	0.510	0.470	0.470	221,200	103,940	0.4699	0.276	0.267	0.299	0.276	0.276	377,140	0.2756	0.00%
2005-12-19	0	0.470	0.470	0.500	0.470	0.470	20,000	9,400	0.4700	0.276	0.276	0.293	0.276	0.276	34,099	0.2757	0.00%
2005-12-16	0	0.470	0.470	0.500	-	-	0	0	-	0.276	0.276	0.293	-	-	0	-	0.00%
2005-12-15	0	0.470	0.460	0.490	0.470	0.480	300,000	142,000	0.4733	0.276	0.270	0.287	0.276	0.282	511,492	0.2776	0.00%
2005-12-14	0	0.470	0.465	0.470	0.470	0.470	280,000	131,600	0.4700	0.276	0.273	0.276	0.276	0.276	477,393	0.2757	0.00%
2005-12-13	0	0.470	0.470	0.485	0.465	0.470	110,000	51,650	0.4695	0.276	0.276	0.284	0.273	0.276	187,547	0.2754	-3.09%
2005-12-12	0	0.485	0.485	0.490	0.475	0.475	30,000	14,250	0.4750	0.284	0.284	0.287	0.279	0.279	51,149	0.2786	0.00%
2005-12-09	0	0.485	0.470	0.485	0.485	0.485	140,000	67,900	0.4850	0.284	0.276	0.284	0.284	0.284	238,696	0.2845	2.11%
2005-12-08	0	0.475	0.475	0.480	-	-	0	0	-	0.279	0.279	0.282	-	-	0	-	2.15%
2005-12-07	0	0.465	0.475	0.480	0.465	0.465	20,000	9,300	0.4650	0.273	0.279	0.282	0.273	0.273	34,099	0.2727	-1.06%
2005-12-06	0	0.470	0.470	0.480	0.465	0.470	462,000	216,770	0.4692	0.276	0.276	0.282	0.273	0.276	787,698	0.2752	0.00%
2005-12-05	0	0.470	0.470	0.480	0.470	0.480	234,000	111,380	0.4760	0.276	0.276	0.282	0.276	0.282	398,964	0.2792	-2.08%
2005-12-02	0	0.480	0.475	0.480	0.475	0.480	404,000	192,620	0.4768	0.282	0.279	0.282	0.279	0.282	688,810	0.2796	2.13%
2005-12-01	0	0.470	0.470	0.480	0.465	0.465	5,000	2,300	0.4600	0.276	0.276	0.282	0.273	0.273	8,525	0.2698	1.08%
2005-11-30	0	0.465	0.465	0.495	0.460	0.465	120,000	55,300	0.4608	0.273	0.273	0.290	0.270	0.273	204,597	0.2703	0.00%
2005-11-29	0	0.465	0.465	0.485	-	-	0	0	-	0.273	0.273	0.284	-	-	0	-	0.00%
2005-11-28	0	0.465	0.465	0.485	-	-	0	0	-	0.273	0.273	0.284	-	-	0	-	0.00%
2005-11-25	0	0.465	0.460	0.480	-	-	0	0	-	0.273	0.270	0.282	-	-	0	-	0.00%
2005-11-24	0	0.465	0.460	0.480	-	-	0	0	-	0.273	0.270	0.282	-	-	0	-	0.00%
2005-11-23	0	0.465	0.465	0.480	-	-	0	0	-	0.273	0.273	0.282	-	-	0	-	1.09%
2005-11-22	0	0.460	0.460	0.480	0.460	0.465	30,000	13,850	0.4617	0.270	0.270	0.282	0.270	0.273	51,149	0.2708	-2.13%
2005-11-21	0	0.470	0.460	0.480	0.470	0.530	3,600,000	1,778,150	0.4939	0.276	0.270	0.282	0.276	0.311	6,137,908	0.2897	-4.08%
2005-11-18	0	0.490	0.485	0.490	0.465	0.490	826,000	390,440	0.4727	0.287	0.284	0.287	0.273	0.287	1,408,309	0.2772	4.26%
2005-11-17	0	0.470	0.460	0.480	-	-	0	0	-	0.276	0.270	0.282	-	-	0	-	0.00%
2005-11-16	0	0.470	0.470	0.480	0.460	0.470	40,000	18,700	0.4675	0.276	0.276	0.282	0.270	0.276	68,199	0.2742	-2.08%
2005-11-15	0	0.480	0.465	0.480	0.480	0.480	82,000	39,360	0.4800	0.282	0.273	0.282	0.282	0.282	139,808	0.2815	0.00%
2005-11-14	0	0.480	0.470	0.490	0.470	0.480	800,000	378,000	0.4725	0.282	0.276	0.287	0.276	0.282	1,363,979	0.2771	2.13%
2005-11-11	0	0.470	0.470	0.490	-	-	0	0	-	0.276	0.276	0.287	-	-	0	-	0.00%
2005-11-10	0	0.470	0.470	0.480	0.470	0.470	10,000	4,700	0.4700	0.276	0.276	0.282	0.276	0.276	17,050	0.2757	-4.08%
2005-11-09	0	0.490	0.470	0.490	-	-	0	0	-	0.287	0.276	0.287	-	-	0	-	0.00%
2005-11-08	0	0.490	0.460	0.490	-	-	0	0	-	0.287	0.270	0.287	-	-	0	-	0.00%
2005-11-07	0	0.490	0.460	0.495	-	-	0	0	-	0.287	0.270	0.290	-	-	0	-	0.00%
2005-11-04	0	0.490	0.460	0.495	-	-	0	0	-	0.287	0.270	0.290	-	-	0	-	0.00%
2005-11-03	0	0.490	0.490	0.495	-	-	0	0	-	0.287	0.287	0.290	-	-	0	-	4.26%
2005-11-02	0	0.470	0.470	0.495	0.450	0.470	16,000	7,360	0.4600	0.276	0.276	0.290	0.264	0.276	27,280	0.2698	-4.08%
2005-11-01	0	0.490	0.450	0.500	-	-	0	0	-	0.287	0.264	0.293	-	-	0	-	0.00%
2005-10-31	0	0.490	0.490	0.495	0.480	0.480	140,000	67,200	0.4800	0.287	0.287	0.290	0.282	0.282	238,696	0.2815	1.03%
2005-10-28	0	0.485	0.485	0.490	0.450	0.450	67,500	30,330	0.4493	0.284	0.284	0.287	0.264	0.264	115,086	0.2635	1.04%
2005-10-27	0	0.480	0.450	0.485	-	-	0	0	-	0.282	0.264	0.284	-	-	0	-	0.00%
2005-10-26	0	0.480	0.480	0.485	0.450	0.460	203,000	91,970	0.4531	0.282	0.282	0.284	0.264	0.270	346,110	0.2657	-2.04%
2005-10-25	0	0.490	0.460	0.500	-	-	0	0	-	0.287	0.270	0.293	-	-	0	-	0.00%
2005-10-24	0	0.490	0.490	0.495	0.460	0.510	45,000	22,360	0.4969	0.287	0.287	0.290	0.270	0.299	76,724	0.2914	0.00%
2005-10-21	0	0.490	0.460	0.490	-	-	0	0	-	0.287	0.270	0.287	-	-	0	-	-1.01%
2005-10-20	0	0.495	0.495	0.500	-	-	0	0	-	0.290	0.290	0.293	-	-	0	-	7.61%
2005-10-19	0	0.460	0.460	0.500	0.460	0.470	210,000	98,210	0.4677	0.270	0.270	0.293	0.270	0.276	358,045	0.2743	-7.07%
2005-10-18	0	0.495	0.465	0.500	-	-	0	0	-	0.290	0.273	0.293	-	-	0	-	0.00%
2005-10-17	0	0.495	0.455	0.520	-	-	0	0	-	0.290	0.267	0.305	-	-	0	-	0.00%
2005-10-14	0	0.495	0.460	0.510	-	-	0	0	-	0.290	0.270	0.299	-	-	0	-	0.00%
2005-10-13	0	0.495	0.495	0.500	0.460	0.460	2,000	920	0.4600	0.290	0.290	0.293	0.270	0.270	3,410	0.2698	0.00%
2005-10-12	0	0.495	0.495	0.500	0.460	0.460	6,000	2,800	0.4667	0.290	0.290	0.293	0.270	0.270	10,230	0.2737	-1.00%
2005-10-10	0	0.500	0.500	0.510	-	-	0	0	-	0.293	0.293	0.299	-	-	0	-	7.53%
2005-10-07	0	0.465	0.465	0.500	0.465	0.465	50,000	23,250	0.4650	0.273	0.273	0.293	0.273	0.273	85,249	0.2727	-1.06%
2005-10-06	0	0.470	0.470	0.520	0.470	0.470	30,000	14,100	0.4700	0.276	0.276	0.305	0.276	0.276	51,149	0.2757	-4.08%
2005-10-05	0	0.490	0.490	0.500	-	-	0	0	-	0.287	0.287	0.293	-	-	0	-	0.00%
2005-10-04	0	0.490	0.490	0.510	-	-	0	0	-	0.287	0.287	0.299	-	-	0	-	0.00%
2005-10-03	0	0.490	0.490	0.500	0.490	0.490	208,000	101,920	0.4900	0.287	0.287	0.293	0.287	0.287	354,635	0.2874	-2.00%
2005-09-30	0	0.500	0.500	0.510	-	-	0	0	-	0.293	0.293	0.299	-	-	0	-	2.04%
2005-09-29	0	0.490	0.490	0.520	0.490	0.490	280,000	137,200	0.4900	0.287	0.287	0.305	0.287	0.287	477,393	0.2874	0.00%
2005-09-28	0	0.490	0.490	0.500	0.490	0.500	166,000	82,690	0.4981	0.287	0.287	0.293	0.287	0.293	283,026	0.2922	-2.00%
2005-09-27	0	0.500	0.490	0.500	0.500	0.500	1,000,000	500,000	0.5000	0.293	0.287	0.293	0.293	0.293	1,704,974	0.2933	4.17%
2005-09-26	0	0.480	0.480	0.510	-	-	0	0	-	0.282	0.282	0.299	-	-	0	-	0.00%
2005-09-23	0	0.480	0.480	0.500	0.480	0.480	100,000	48,000	0.4800	0.282	0.282	0.293	0.282	0.282	170,497	0.2815	-4.00%
2005-09-22	0	0.500	0.480	0.510	-	-	0	0	-	0.293	0.282	0.299	-	-	0	-	0.00%
2005-09-21	0	0.500	0.500	0.510	0.500	0.500	441,200	220,600	0.5000	0.293	0.293	0.299	0.293	0.293	752,235	0.2933	-1.96%
2005-09-20	0	0.510	0.500	0.510	0.500	0.510	480,000	241,500	0.5031	0.299	0.293	0.299	0.293	0.299	818,388	0.2951	2.00%
2005-09-16	0	0.500	0.500	0.510	0.495	0.500	526,000	262,210	0.4985	0.293	0.293	0.299	0.290	0.293	896,817	0.2924	2.04%
2005-09-15	0	0.490	0.485	0.495	-	-	0	0	-	0.287	0.284	0.290	-	-	0	-	0.00%
2005-09-14	0	0.490	0.490	0.500	0.490	0.500	320,000	159,000	0.4969	0.287	0.287	0.293	0.287	0.293	545,592	0.2914	0.00%
2005-09-13	0	0.520	0.510	0.520	0.510	0.520	1,372,000	711,340	0.5185	0.287	0.282	0.287	0.282	0.287	2,482,443	0.2865	0.00%
2005-09-12	0	0.520	0.520	0.530	0.510	0.520	729,000	378,970	0.5198	0.287	0.287	0.293	0.282	0.287	1,319,024	0.2873	1.96%
2005-09-09	0	0.510	0.510	0.520	0.510	0.520	232,000	120,320	0.5186	0.282	0.282	0.287	0.282	0.287	419,772	0.2866	-1.92%
2005-09-08	0	0.520	0.510	0.520	0.520	0.520	460,000	239,200	0.5200	0.287	0.282	0.287	0.287	0.287	832,306	0.2874	0.00%
2005-09-07	0	0.520	0.520	0.530	0.520	0.520	1,050,000	546,000	0.5200	0.287	0.287	0.293	0.287	0.287	1,899,829	0.2874	0.00%
2005-09-06	0	0.520	0.520	0.530	0.520	0.520	642,000	333,840	0.5200	0.287	0.287	0.293	0.287	0.287	1,161,609	0.2874	-1.89%
2005-09-05	0	0.530	0.510	0.530	-	-	0	0	-	0.293	0.282	0.293	-	-	0	-	0.00%
2005-09-02	0	0.530	0.520	0.530	0.520	0.530	420,000	218,700	0.5207	0.293	0.287	0.293	0.287	0.293	759,931	0.2878	1.92%
2005-09-01	0	0.520	0.510	0.520	0.510	0.520	586,000	299,060	0.5103	0.287	0.282	0.287	0.282	0.287	1,060,285	0.2821	1.96%
2005-08-31	0	0.510	0.510	0.520	0.510	0.510	158,000	80,580	0.5100	0.282	0.282	0.287	0.282	0.282	285,879	0.2819	0.00%
2005-08-30	0	0.510	0.510	0.520	0.510	0.510	50,000	25,500	0.5100	0.282	0.282	0.287	0.282	0.282	90,468	0.2819	0.00%
2005-08-29	0	0.510	0.500	0.530	0.500	0.510	180,000	91,280	0.5071	0.282	0.276	0.293	0.276	0.282	325,685	0.2803	0.00%
2005-08-26	0	0.510	0.510	0.520	0.510	0.510	2,000	1,020	0.5100	0.282	0.282	0.287	0.282	0.282	3,619	0.2819	0.00%
2005-08-25	0	0.510	0.500	0.510	0.510	0.520	254,000	130,340	0.5131	0.282	0.276	0.282	0.282	0.287	459,578	0.2836	0.00%
2005-08-24	0	0.510	0.510	0.520	0.500	0.510	168,000	84,980	0.5058	0.282	0.282	0.287	0.276	0.282	303,973	0.2796	0.00%
2005-08-23	0	0.510	0.510	0.520	-	-	0	0	-	0.282	0.282	0.287	-	-	0	-	2.00%
2005-08-22	0	0.500	0.500	0.520	0.500	0.500	88,000	44,000	0.5000	0.276	0.276	0.287	0.276	0.276	159,224	0.2763	-1.96%
2005-08-19	0	0.510	0.510	0.520	0.510	0.520	520,000	266,300	0.5121	0.282	0.282	0.287	0.282	0.287	940,867	0.2830	2.00%
2005-08-18	0	0.500	0.500	0.510	0.500	0.510	106,000	53,060	0.5006	0.276	0.276	0.282	0.276	0.282	191,792	0.2767	-1.96%
2005-08-17	0	0.510	0.500	0.510	0.510	0.510	100,000	51,000	0.5100	0.282	0.276	0.282	0.282	0.282	180,936	0.2819	2.00%
2005-08-16	0	0.500	0.500	0.520	0.500	0.500	16,400	8,192	0.4995	0.276	0.276	0.287	0.276	0.276	29,674	0.2761	-1.96%
2005-08-15	0	0.510	0.500	0.520	0.510	0.510	100,000	51,000	0.5100	0.282	0.276	0.287	0.282	0.282	180,936	0.2819	0.00%
2005-08-12	0	0.510	0.500	0.520	0.510	0.510	50,000	25,500	0.5100	0.282	0.276	0.287	0.282	0.282	90,468	0.2819	2.00%
2005-08-11	0	0.500	0.500	0.520	0.500	0.520	150,000	76,900	0.5127	0.276	0.276	0.287	0.276	0.287	271,404	0.2833	-1.96%
2005-08-10	0	0.510	0.510	0.520	-	-	0	0	-	0.282	0.282	0.287	-	-	0	-	0.00%
2005-08-09	0	0.510	0.510	0.520	0.510	0.520	490,000	252,020	0.5143	0.282	0.282	0.287	0.282	0.287	886,587	0.2843	-1.92%
2005-08-08	0	0.520	0.520	0.530	0.520	0.530	170,000	88,600	0.5212	0.287	0.287	0.293	0.287	0.293	307,591	0.2880	-3.70%
2005-08-05	0	0.540	0.520	0.540	0.510	0.540	450,000	233,900	0.5198	0.298	0.287	0.298	0.282	0.298	814,212	0.2873	3.85%
2005-08-04	0	0.520	0.500	0.520	0.510	0.520	604,000	310,460	0.5140	0.287	0.276	0.287	0.282	0.287	1,092,854	0.2841	1.96%
2005-08-03	0	0.510	0.500	0.510	0.500	0.520	998,800	508,544	0.5092	0.282	0.276	0.282	0.276	0.287	1,807,189	0.2814	2.00%
2005-08-02	0	0.500	0.500	0.510	0.500	0.510	198,000	100,600	0.5081	0.276	0.276	0.282	0.276	0.282	358,253	0.2808	0.00%
2005-08-01	0	0.500	0.495	0.500	0.500	0.500	900,000	450,000	0.5000	0.276	0.274	0.276	0.276	0.276	1,628,424	0.2763	0.00%
2005-07-29	0	0.500	0.495	0.500	0.500	0.520	1,666,000	839,460	0.5039	0.276	0.274	0.276	0.276	0.287	3,014,395	0.2785	1.01%
2005-07-28	0	0.495	0.495	0.500	0.495	0.510	2,178,000	1,089,580	0.5003	0.274	0.274	0.276	0.274	0.282	3,940,787	0.2765	3.13%
2005-07-27	0	0.480	0.410	0.480	0.430	0.480	1,520,000	654,200	0.4304	0.265	0.227	0.265	0.238	0.265	2,750,228	0.2379	11.63%
2005-07-26	0	0.430	0.430	0.440	0.430	0.440	1,624,000	701,270	0.4318	0.238	0.238	0.243	0.238	0.243	2,938,401	0.2387	-5.49%
2005-07-25	0	0.455	0.440	0.455	0.455	0.475	162,000	75,000	0.4630	0.251	0.243	0.251	0.251	0.263	293,116	0.2559	-4.21%
2005-07-22	0	0.475	0.475	0.500	0.475	0.475	150,000	71,250	0.4750	0.263	0.263	0.276	0.263	0.263	271,404	0.2625	3.26%
2005-07-21	0	0.460	0.460	0.490	0.460	0.460	30,000	13,800	0.4600	0.254	0.254	0.271	0.254	0.254	54,281	0.2542	0.00%
2005-07-20	0	0.460	0.460	0.500	0.460	0.460	2,000	920	0.4600	0.254	0.254	0.276	0.254	0.254	3,619	0.2542	-1.08%
2005-07-19	0	0.465	0.465	0.500	0.465	0.465	5,000	2,300	0.4600	0.257	0.257	0.276	0.257	0.257	9,047	0.2542	-2.11%
2005-07-18	0	0.475	0.450	0.500	-	-	0	0	-	0.263	0.249	0.276	-	-	0	-	0.00%
2005-07-15	0	0.475	0.475	0.510	-	-	0	0	-	0.263	0.263	0.282	-	-	0	-	0.00%
2005-07-14	0	0.475	0.470	0.480	0.470	0.475	64,000	30,330	0.4739	0.263	0.260	0.265	0.260	0.263	115,799	0.2619	3.26%
2005-07-13	0	0.460	0.455	0.490	-	-	0	0	-	0.254	0.251	0.271	-	-	0	-	0.00%
2005-07-12	0	0.460	0.460	0.490	0.460	0.460	65,000	29,870	0.4595	0.254	0.254	0.271	0.254	0.254	117,608	0.2540	-1.08%
2005-07-11	0	0.465	0.465	0.490	0.460	0.465	58,000	26,870	0.4633	0.257	0.257	0.271	0.254	0.257	104,943	0.2560	-1.06%
2005-07-08	0	0.470	0.460	0.500	-	-	0	0	-	0.260	0.254	0.276	-	-	0	-	0.00%
2005-07-07	0	0.470	0.465	0.495	0.470	0.485	68,000	32,080	0.4718	0.260	0.257	0.274	0.260	0.268	123,037	0.2607	-3.09%
2005-07-06	0	0.485	0.475	0.485	0.485	0.485	24,000	11,640	0.4850	0.268	0.263	0.268	0.268	0.268	43,425	0.2681	2.11%
2005-07-05	0	0.475	0.475	0.500	0.475	0.480	50,000	23,990	0.4798	0.263	0.263	0.276	0.263	0.265	90,468	0.2652	-1.04%
2005-07-04	0	0.480	0.480	0.500	0.480	0.485	102,000	49,210	0.4825	0.265	0.265	0.276	0.265	0.268	184,555	0.2666	2.13%
2005-06-30	0	0.470	0.470	0.500	0.470	0.470	20,000	9,400	0.4700	0.260	0.260	0.276	0.260	0.260	36,187	0.2598	-2.08%
2005-06-29	0	0.480	0.475	0.500	-	-	0	0	-	0.265	0.263	0.276	-	-	0	-	0.00%
2005-06-28	0	0.480	0.480	0.500	0.470	0.480	79,000	37,700	0.4772	0.265	0.265	0.276	0.260	0.265	142,939	0.2637	-4.00%
2005-06-27	0	0.500	0.480	0.500	0.480	0.500	144,000	70,140	0.4871	0.276	0.265	0.276	0.265	0.276	260,548	0.2692	5.26%
2005-06-24	0	0.475	0.460	0.475	-	-	0	0	-	0.263	0.254	0.263	-	-	0	-	0.00%
2005-06-23	0	0.475	0.475	0.490	0.475	0.480	163,800	78,269	0.4778	0.263	0.263	0.271	0.263	0.265	296,373	0.2641	-3.06%
2005-06-22	0	0.490	0.485	0.490	0.480	0.490	118,250	57,474	0.4860	0.271	0.268	0.271	0.265	0.271	213,957	0.2686	1.03%
2005-06-21	0	0.485	0.475	0.485	-	-	0	0	-	0.268	0.263	0.268	-	-	0	-	0.00%
2005-06-20	0	0.485	0.475	0.490	0.485	0.485	50,000	24,250	0.4850	0.268	0.263	0.271	0.268	0.268	90,468	0.2681	1.04%
2005-06-17	0	0.480	0.475	0.485	0.480	0.480	880,000	422,400	0.4800	0.265	0.263	0.268	0.265	0.265	1,592,237	0.2653	-1.03%
2005-06-16	0	0.485	0.475	0.485	0.470	0.485	322,000	153,090	0.4754	0.268	0.263	0.268	0.260	0.268	582,614	0.2628	-3.00%
2005-06-15	0	0.500	0.480	0.510	-	-	0	0	-	0.276	0.265	0.282	-	-	0	-	0.00%
2005-06-14	0	0.500	0.485	0.510	-	-	0	0	-	0.276	0.268	0.282	-	-	0	-	0.00%
2005-06-13	0	0.500	0.500	0.510	0.500	0.500	306,000	153,000	0.5000	0.276	0.276	0.282	0.276	0.276	553,664	0.2763	0.00%
2005-06-10	0	0.500	0.485	0.500	0.500	0.500	180,000	90,000	0.5000	0.276	0.268	0.276	0.276	0.276	325,685	0.2763	0.00%
2005-06-09	0	0.500	0.490	0.500	0.490	0.500	130,000	64,700	0.4977	0.276	0.271	0.276	0.271	0.276	235,217	0.2751	0.00%
2005-06-08	0	0.500	0.490	0.500	0.490	0.500	600,000	299,700	0.4995	0.276	0.271	0.276	0.271	0.276	1,085,616	0.2761	1.01%
2005-06-07	0	0.495	0.485	0.495	0.480	0.500	411,000	201,380	0.4900	0.274	0.268	0.274	0.265	0.276	743,647	0.2708	0.00%
2005-06-06	0	0.495	0.480	0.495	0.480	0.495	672,000	325,140	0.4838	0.274	0.265	0.274	0.265	0.274	1,215,890	0.2674	3.13%
2005-06-03	0	0.480	0.480	0.500	0.480	0.490	310,000	149,720	0.4830	0.265	0.265	0.276	0.265	0.271	560,902	0.2669	-4.00%
2005-06-02	0	0.500	0.490	0.510	-	-	0	0	-	0.276	0.271	0.282	-	-	0	-	0.00%
2005-06-01	0	0.500	0.500	0.520	0.500	0.500	2,644,000	1,322,000	0.5000	0.276	0.276	0.287	0.276	0.276	4,783,949	0.2763	0.00%
2005-05-31	0	0.500	0.500	0.530	0.500	0.500	100,000	50,000	0.5000	0.276	0.276	0.293	0.276	0.276	180,936	0.2763	0.00%
2005-05-30	0	0.500	0.500	0.520	0.500	0.500	3,000	1,480	0.4933	0.276	0.276	0.287	0.276	0.276	5,428	0.2727	-3.85%
2005-05-27	0	0.520	0.500	0.520	0.520	0.520	100,000	52,000	0.5200	0.287	0.276	0.287	0.287	0.287	180,936	0.2874	1.96%
2005-05-26	0	0.510	0.500	0.520	0.510	0.510	50,000	25,500	0.5100	0.282	0.276	0.287	0.282	0.282	90,468	0.2819	2.00%
2005-05-25	0	0.500	0.500	0.520	0.500	0.500	350,000	175,000	0.5000	0.276	0.276	0.287	0.276	0.276	633,276	0.2763	0.00%
2005-05-24	0	0.500	0.500	0.520	-	-	0	0	-	0.276	0.276	0.287	-	-	0	-	0.00%
2005-05-23	0	0.500	0.500	0.540	-	-	0	0	-	0.276	0.276	0.298	-	-	0	-	0.00%
2005-05-20	0	0.500	0.500	0.530	-	-	0	0	-	0.276	0.276	0.293	-	-	0	-	0.00%
2005-05-19	0	0.500	0.500	0.530	0.500	0.500	150,000	75,000	0.5000	0.276	0.276	0.293	0.276	0.276	271,404	0.2763	0.00%
2005-05-18	0	0.500	0.500	0.540	0.500	0.500	2,000	1,000	0.5000	0.276	0.276	0.298	0.276	0.276	3,619	0.2763	0.00%
2005-05-17	0	0.500	0.500	0.540	0.500	0.500	5,600	2,768	0.4943	0.276	0.276	0.298	0.276	0.276	10,132	0.2732	-3.85%
2005-05-13	0	0.520	0.520	0.530	-	-	0	0	-	0.287	0.287	0.293	-	-	0	-	1.96%
2005-05-12	0	0.510	0.510	0.530	0.510	0.530	230,000	121,280	0.5273	0.282	0.282	0.293	0.282	0.293	416,153	0.2914	0.00%
2005-05-11	0	0.510	0.510	0.520	0.510	0.510	626,000	319,260	0.5100	0.282	0.282	0.287	0.282	0.282	1,132,660	0.2819	2.00%
2005-05-10	0	0.500	0.500	0.520	0.500	0.500	70,000	35,000	0.5000	0.276	0.276	0.287	0.276	0.276	126,655	0.2763	0.00%
2005-05-09	0	0.500	0.500	0.520	0.495	0.500	24,000	11,970	0.4988	0.276	0.276	0.287	0.274	0.276	43,425	0.2756	0.00%
2005-05-06	0	0.500	0.500	0.530	0.500	0.510	520,000	261,600	0.5031	0.276	0.276	0.293	0.276	0.282	940,867	0.2780	-3.85%
2005-05-05	0	0.520	0.520	0.550	0.510	0.510	50,000	25,500	0.5100	0.287	0.287	0.304	0.282	0.282	90,468	0.2819	0.00%
2005-05-04	0	0.520	0.510	0.530	0.520	0.550	74,000	39,080	0.5281	0.287	0.282	0.293	0.287	0.304	133,893	0.2919	4.00%
2005-05-03	0	0.500	0.500	0.530	-	-	0	0	-	0.276	0.276	0.293	-	-	0	-	0.00%
2005-04-29	0	0.500	0.500	0.530	-	-	0	0	-	0.276	0.276	0.293	-	-	0	-	0.00%
2005-04-28	0	0.500	0.500	0.530	-	-	0	0	-	0.276	0.276	0.293	-	-	0	-	0.00%
2005-04-27	0	0.500	0.490	0.530	-	-	0	0	-	0.276	0.271	0.293	-	-	0	-	0.00%
2005-04-26	0	0.500	0.500	0.540	-	-	0	0	-	0.276	0.276	0.298	-	-	0	-	0.00%
2005-04-25	0	0.500	0.500	0.550	0.500	0.520	16,000	8,200	0.5125	0.276	0.276	0.304	0.276	0.287	28,950	0.2832	-3.85%
2005-04-22	0	0.520	0.500	0.530	0.520	0.550	10,000	5,260	0.5260	0.287	0.276	0.293	0.287	0.304	18,094	0.2907	4.00%
2005-04-21	0	0.500	0.500	0.540	0.495	0.540	146,000	72,830	0.4988	0.276	0.276	0.298	0.274	0.298	264,167	0.2757	0.00%
2005-04-20	0	0.500	0.495	0.540	0.500	0.540	302,000	153,380	0.5079	0.276	0.274	0.298	0.276	0.298	546,427	0.2807	-3.85%
2005-04-19	0	0.520	0.520	0.600	-	-	0	0	-	0.287	0.287	0.332	-	-	0	-	0.00%
2005-04-18	0	0.520	0.500	0.580	-	-	0	0	-	0.287	0.276	0.321	-	-	0	-	0.00%
2005-04-15	0	0.520	0.510	0.600	0.520	0.520	180,000	93,600	0.5200	0.287	0.282	0.332	0.287	0.287	325,685	0.2874	-3.70%
2005-04-14	0	0.540	0.540	0.560	-	-	0	0	-	0.298	0.298	0.310	-	-	0	-	0.00%
2005-04-13	0	0.540	0.540	0.600	0.540	0.540	82,000	44,280	0.5400	0.298	0.298	0.332	0.298	0.298	148,368	0.2984	0.00%
2005-04-12	0	0.540	0.530	0.580	-	-	0	0	-	0.298	0.293	0.321	-	-	0	-	0.00%
2005-04-11	0	0.540	0.530	0.580	-	-	0	0	-	0.298	0.293	0.321	-	-	0	-	0.00%
2005-04-08	0	0.540	0.570	0.600	0.540	0.560	34,000	18,440	0.5424	0.298	0.315	0.332	0.298	0.310	61,518	0.2997	0.00%
2005-04-07	0	0.540	0.530	0.580	-	-	0	0	-	0.298	0.293	0.321	-	-	0	-	0.00%
2005-04-06	0	0.540	0.530	0.560	0.520	0.540	178,000	95,220	0.5349	0.298	0.293	0.310	0.287	0.298	322,066	0.2957	0.00%
2005-04-04	0	0.540	0.520	0.540	0.520	0.540	4,000	2,120	0.5300	0.298	0.287	0.298	0.287	0.298	7,237	0.2929	1.89%
2005-04-01	0	0.530	0.530	0.560	-	-	0	0	-	0.293	0.293	0.310	-	-	0	-	0.00%
2005-03-31	0	0.530	0.530	0.570	-	-	0	0	-	0.293	0.293	0.315	-	-	0	-	0.00%
2005-03-30	0	0.530	0.530	0.570	0.520	0.520	20,000	10,400	0.5200	0.293	0.293	0.315	0.287	0.287	36,187	0.2874	3.92%
2005-03-29	0	0.510	0.510	0.580	0.510	0.510	50,000	25,500	0.5100	0.282	0.282	0.321	0.282	0.282	90,468	0.2819	-3.77%
2005-03-24	0	0.530	0.520	0.570	-	-	0	0	-	0.293	0.287	0.315	-	-	0	-	0.00%
2005-03-23	0	0.530	0.530	0.540	0.530	0.530	46,000	24,380	0.5300	0.293	0.293	0.298	0.293	0.293	83,231	0.2929	-1.85%
2005-03-22	0	0.540	0.540	0.580	-	-	0	0	-	0.298	0.298	0.321	-	-	0	-	0.00%
2005-03-21	0	0.540	0.540	0.580	0.540	0.540	100,000	54,000	0.5400	0.298	0.298	0.321	0.298	0.298	180,936	0.2984	0.00%
2005-03-18	0	0.540	0.540	0.570	0.540	0.550	190,000	103,600	0.5453	0.298	0.298	0.315	0.298	0.304	343,778	0.3014	-3.57%
2005-03-17	0	0.560	0.560	0.570	0.550	0.560	252,000	140,820	0.5588	0.310	0.310	0.315	0.304	0.310	455,959	0.3088	0.00%
2005-03-16	0	0.560	0.540	0.560	0.560	0.570	378,000	215,260	0.5695	0.310	0.298	0.310	0.310	0.315	683,938	0.3147	0.00%
2005-03-15	0	0.560	0.550	0.600	0.550	0.560	892,800	495,728	0.5553	0.310	0.304	0.332	0.304	0.310	1,615,397	0.3069	1.82%
2005-03-14	0	0.550	0.530	0.550	0.550	0.550	50,000	27,500	0.5500	0.304	0.293	0.304	0.304	0.304	90,468	0.3040	0.00%
2005-03-11	0	0.550	0.540	0.550	0.540	0.550	912,000	498,500	0.5466	0.304	0.298	0.304	0.298	0.304	1,650,137	0.3021	0.00%
2005-03-10	0	0.550	0.550	0.560	0.550	0.550	60,000	33,000	0.5500	0.304	0.304	0.310	0.304	0.304	108,562	0.3040	-1.79%
2005-03-09	0	0.560	0.530	0.570	0.560	0.560	50,000	28,000	0.5600	0.310	0.293	0.315	0.310	0.310	90,468	0.3095	0.00%
2005-03-08	0	0.560	0.540	0.580	-	-	0	0	-	0.310	0.298	0.321	-	-	0	-	0.00%
2005-03-07	0	0.560	0.550	0.570	0.560	0.560	10,000	5,600	0.5600	0.310	0.304	0.315	0.310	0.310	18,094	0.3095	1.82%
2005-03-04	0	0.550	0.540	0.550	0.540	0.570	99,000	54,660	0.5521	0.304	0.298	0.304	0.298	0.315	179,127	0.3051	-3.51%
2005-03-03	0	0.570	0.550	0.570	0.540	0.570	48,000	26,120	0.5442	0.315	0.304	0.315	0.298	0.315	86,849	0.3008	7.55%
2005-03-02	0	0.530	0.530	0.550	0.530	0.560	360,400	196,828	0.5461	0.293	0.293	0.304	0.293	0.310	652,094	0.3018	-7.02%
2005-03-01	0	0.570	0.570	0.580	0.560	0.560	117,584	65,784	0.5595	0.315	0.315	0.321	0.310	0.310	212,752	0.3092	3.64%
2005-02-28	0	0.550	0.550	0.580	0.550	0.580	489,000	277,950	0.5684	0.304	0.304	0.321	0.304	0.321	884,777	0.3141	-5.17%
2005-02-25	0	0.580	0.580	0.590	0.580	0.590	908,000	529,640	0.5833	0.321	0.321	0.326	0.321	0.326	1,642,899	0.3224	-6.45%
2005-02-24	0	0.620	0.600	0.620	0.550	0.620	2,274,000	1,321,660	0.5812	0.343	0.332	0.343	0.304	0.343	4,114,486	0.3212	12.73%
2005-02-23	0	0.550	0.540	0.550	0.520	0.550	302,000	162,560	0.5383	0.304	0.298	0.304	0.287	0.304	546,427	0.2975	5.77%
2005-02-22	0	0.520	0.520	0.530	0.520	0.520	240,000	124,800	0.5200	0.287	0.287	0.293	0.287	0.287	434,247	0.2874	-1.89%
2005-02-21	0	0.530	0.520	0.540	0.530	0.540	170,000	90,300	0.5312	0.293	0.287	0.298	0.293	0.298	307,591	0.2936	0.00%
2005-02-18	0	0.530	0.530	0.540	0.520	0.530	1,138,000	600,620	0.5278	0.293	0.293	0.298	0.287	0.293	2,059,052	0.2917	1.92%
2005-02-17	0	0.520	0.520	0.530	0.510	0.520	320,000	166,200	0.5194	0.287	0.287	0.293	0.282	0.287	578,995	0.2870	0.00%
2005-02-16	0	0.520	0.510	0.530	0.510	0.520	140,000	71,600	0.5114	0.287	0.282	0.293	0.282	0.287	253,310	0.2827	0.00%
2005-02-15	0	0.520	0.520	0.530	0.510	0.520	218,000	111,200	0.5101	0.287	0.287	0.293	0.282	0.287	394,441	0.2819	1.96%
2005-02-14	0	0.510	0.510	0.530	0.510	0.510	233,800	119,184	0.5098	0.282	0.282	0.293	0.282	0.282	423,028	0.2817	0.00%
2005-02-08	0	0.510	0.500	0.510	0.510	0.520	414,000	211,300	0.5104	0.282	0.276	0.282	0.282	0.287	749,075	0.2821	-1.92%
2005-02-07	0	0.520	0.520	0.540	0.510	0.510	30,000	15,340	0.5113	0.287	0.287	0.298	0.282	0.282	54,281	0.2826	1.96%
2005-02-04	0	0.510	0.510	0.540	0.510	0.510	2,000	1,020	0.5100	0.282	0.282	0.298	0.282	0.282	3,619	0.2819	0.00%
2005-02-03	0	0.510	0.510	0.540	0.500	0.500	50,000	25,000	0.5000	0.282	0.282	0.298	0.276	0.276	90,468	0.2763	0.00%
2005-02-02	0	0.510	0.500	0.540	-	-	0	0	-	0.282	0.276	0.298	-	-	0	-	0.00%
2005-02-01	0	0.510	0.510	0.540	0.500	0.520	30,000	15,300	0.5100	0.282	0.282	0.298	0.276	0.287	54,281	0.2819	-5.56%
2005-01-31	0	0.540	0.520	0.540	0.550	0.550	20,000	11,000	0.5500	0.298	0.287	0.298	0.304	0.304	36,187	0.3040	1.89%
2005-01-28	0	0.530	0.530	0.570	0.530	0.540	114,000	60,900	0.5342	0.293	0.293	0.315	0.293	0.298	206,267	0.2952	-1.85%
2005-01-27	0	0.540	0.540	0.550	-	-	0	0	-	0.298	0.298	0.304	-	-	0	-	1.89%
2005-01-26	0	0.530	0.530	0.560	0.530	0.530	80,000	42,400	0.5300	0.293	0.293	0.310	0.293	0.293	144,749	0.2929	-1.85%
2005-01-25	0	0.540	0.520	0.560	0.540	0.540	20,000	10,800	0.5400	0.298	0.287	0.310	0.298	0.298	36,187	0.2984	0.00%
2005-01-24	0	0.540	0.520	0.570	0.540	0.540	100,000	54,000	0.5400	0.298	0.287	0.315	0.298	0.298	180,936	0.2984	0.00%
2005-01-21	0	0.540	0.520	0.560	0.540	0.540	180,000	97,200	0.5400	0.298	0.287	0.310	0.298	0.298	325,685	0.2984	-1.82%
2005-01-20	0	0.550	0.540	0.550	0.550	0.580	3,732,000	2,121,720	0.5685	0.304	0.298	0.304	0.304	0.321	6,752,533	0.3142	-3.51%
2005-01-19	0	0.570	0.560	0.570	0.530	0.570	2,054,000	1,146,700	0.5583	0.315	0.310	0.315	0.293	0.315	3,716,427	0.3085	9.62%
2005-01-18	0	0.520	0.520	0.540	-	-	0	0	-	0.287	0.287	0.298	-	-	0	-	1.96%
2005-01-17	0	0.510	0.510	0.530	0.510	0.530	346,000	183,340	0.5299	0.282	0.282	0.293	0.282	0.293	626,039	0.2929	-3.77%
2005-01-14	0	0.530	0.490	0.530	-	-	0	0	-	0.293	0.271	0.293	-	-	0	-	0.00%
2005-01-13	0	0.530	0.495	0.530	0.485	0.530	22,000	10,760	0.4891	0.293	0.274	0.293	0.268	0.293	39,806	0.2703	6.00%
2005-01-12	0	0.500	0.485	0.520	-	-	0	0	-	0.276	0.268	0.287	-	-	0	-	0.00%
2005-01-11	0	0.500	0.490	0.510	0.500	0.500	50,000	25,000	0.5000	0.276	0.271	0.282	0.276	0.276	90,468	0.2763	-1.96%
2005-01-10	0	0.510	0.510	0.520	0.510	0.510	56,000	28,560	0.5100	0.282	0.282	0.287	0.282	0.282	101,324	0.2819	0.00%
2005-01-07	0	0.510	0.490	0.510	0.510	0.510	48,000	24,480	0.5100	0.282	0.271	0.282	0.282	0.282	86,849	0.2819	-3.77%
2005-01-06	0	0.530	0.510	0.530	0.500	0.530	202,000	101,660	0.5033	0.293	0.282	0.293	0.276	0.293	365,491	0.2781	6.00%
2005-01-05	0	0.500	0.500	0.530	0.500	0.500	144,000	72,000	0.5000	0.276	0.276	0.293	0.276	0.276	260,548	0.2763	-5.66%
2005-01-04	0	0.530	0.510	0.530	0.530	0.530	6,000	3,180	0.5300	0.293	0.282	0.293	0.293	0.293	10,856	0.2929	0.00%
2005-01-03	0	0.530	0.520	0.530	0.520	0.530	20,000	10,460	0.5230	0.293	0.287	0.293	0.287	0.293	36,187	0.2891	1.92%
2004-12-31	0	0.530	0.530	0.540	0.530	0.530	356,000	188,680	0.5300	0.287	0.287	0.293	0.287	0.287	656,520	0.2874	0.00%
2004-12-30	0	0.530	0.520	0.530	0.530	0.530	100,000	53,000	0.5300	0.287	0.282	0.287	0.287	0.287	184,416	0.2874	0.00%
2004-12-29	0	0.530	0.520	0.550	0.530	0.530	100,000	53,000	0.5300	0.287	0.282	0.298	0.287	0.287	184,416	0.2874	1.92%
2004-12-28	0	0.520	0.510	0.530	0.520	0.520	414,000	215,280	0.5200	0.282	0.277	0.287	0.282	0.282	763,481	0.2820	-3.70%
2004-12-24	0	0.540	0.520	0.540	-	-	0	0	-	0.293	0.282	0.293	-	-	0	-	0.00%
2004-12-23	0	0.540	0.530	0.540	0.530	0.540	132,000	69,980	0.5302	0.293	0.287	0.293	0.287	0.293	243,429	0.2875	1.89%
2004-12-22	0	0.530	0.520	0.540	0.530	0.540	70,000	37,300	0.5329	0.287	0.282	0.293	0.287	0.293	129,091	0.2889	-1.85%
2004-12-21	0	0.540	0.530	0.540	0.530	0.540	513,500	276,630	0.5387	0.293	0.287	0.293	0.287	0.293	946,974	0.2921	1.89%
2004-12-20	0	0.530	0.530	0.540	0.485	0.530	1,104,000	571,140	0.5173	0.287	0.287	0.293	0.263	0.287	2,035,948	0.2805	-5.36%
2004-12-17	0	0.560	0.540	0.560	0.500	0.570	632,000	353,800	0.5598	0.304	0.293	0.304	0.271	0.309	1,165,507	0.3036	5.66%
2004-12-16	0	0.530	0.530	0.560	0.520	0.520	22,000	11,440	0.5200	0.287	0.287	0.304	0.282	0.282	40,571	0.2820	-1.85%
2004-12-15	0	0.540	0.540	0.560	0.530	0.530	130,000	68,900	0.5300	0.293	0.293	0.304	0.287	0.287	239,740	0.2874	-1.82%
2004-12-14	0	0.550	0.540	0.570	0.530	0.560	314,000	171,700	0.5468	0.298	0.293	0.309	0.287	0.304	579,065	0.2965	-3.51%
2004-12-13	0	0.570	0.540	0.570	0.530	0.570	38,000	20,500	0.5395	0.309	0.293	0.309	0.287	0.309	70,078	0.2925	0.00%
2004-12-10	0	0.570	0.540	0.570	0.540	0.570	54,000	29,380	0.5441	0.309	0.293	0.309	0.293	0.309	99,584	0.2950	1.79%
2004-12-09	0	0.560	0.540	0.580	0.560	0.560	250,000	140,000	0.5600	0.304	0.293	0.315	0.304	0.304	461,039	0.3037	0.00%
2004-12-08	0	0.560	0.540	0.560	0.560	0.560	339,200	189,880	0.5598	0.304	0.293	0.304	0.304	0.304	625,538	0.3035	0.00%
2004-12-07	0	0.560	0.560	0.580	0.560	0.560	200,000	112,000	0.5600	0.304	0.304	0.315	0.304	0.304	368,831	0.3037	0.00%
2004-12-06	0	0.560	0.560	0.570	0.560	0.560	274,000	153,440	0.5600	0.304	0.304	0.309	0.304	0.304	505,299	0.3037	0.00%
2004-12-03	0	0.560	0.560	0.570	0.560	0.570	864,500	491,105	0.5681	0.304	0.304	0.309	0.304	0.309	1,594,273	0.3080	-1.75%
2004-12-02	0	0.570	0.570	0.580	0.570	0.570	402,000	229,140	0.5700	0.309	0.309	0.315	0.309	0.309	741,351	0.3091	0.00%
2004-12-01	0	0.570	0.560	0.580	0.560	0.570	420,000	236,800	0.5638	0.309	0.304	0.315	0.304	0.309	774,545	0.3057	0.00%
2004-11-30	0	0.570	0.560	0.580	0.570	0.570	296,000	168,720	0.5700	0.309	0.304	0.315	0.309	0.309	545,870	0.3091	0.00%
2004-11-29	0	0.570	0.560	0.580	0.560	0.570	480,000	270,600	0.5638	0.309	0.304	0.315	0.304	0.309	885,195	0.3057	0.00%
2004-11-26	0	0.570	0.560	0.570	0.550	0.570	234,000	131,860	0.5635	0.309	0.304	0.309	0.298	0.309	431,532	0.3056	1.79%
2004-11-25	0	0.560	0.550	0.560	0.550	0.560	260,500	144,835	0.5560	0.304	0.298	0.304	0.298	0.304	480,403	0.3015	-1.75%
2004-11-24	0	0.570	0.560	0.580	0.560	0.570	383,000	218,250	0.5698	0.309	0.304	0.315	0.304	0.309	706,312	0.3090	0.00%
2004-11-23	0	0.570	0.570	0.580	0.560	0.590	346,500	199,445	0.5756	0.309	0.309	0.315	0.304	0.320	639,000	0.3121	0.00%
2004-11-22	0	0.570	0.560	0.570	0.560	0.570	208,000	117,980	0.5672	0.309	0.304	0.309	0.304	0.309	383,584	0.3076	1.79%
2004-11-19	0	0.560	0.550	0.560	0.550	0.560	265,500	147,150	0.5542	0.304	0.298	0.304	0.298	0.304	489,623	0.3005	3.70%
2004-11-18	0	0.540	0.540	0.560	0.540	0.560	330,000	182,300	0.5524	0.293	0.293	0.304	0.293	0.304	608,571	0.2996	-1.82%
2004-11-17	0	0.550	0.540	0.550	0.540	0.560	1,694,000	934,420	0.5516	0.298	0.293	0.298	0.293	0.304	3,124,000	0.2991	3.77%
2004-11-16	0	0.530	0.530	0.540	0.520	0.540	410,000	216,420	0.5279	0.287	0.287	0.293	0.282	0.293	756,104	0.2862	0.00%
2004-11-15	0	0.530	0.530	0.540	0.530	0.530	186,000	98,580	0.5300	0.287	0.287	0.293	0.287	0.287	343,013	0.2874	0.00%
2004-11-12	0	0.530	0.530	0.550	0.530	0.530	110,000	58,300	0.5300	0.287	0.287	0.298	0.287	0.287	202,857	0.2874	-3.64%
2004-11-11	0	0.550	0.530	0.550	0.530	0.550	2,213,000	1,210,200	0.5469	0.298	0.287	0.298	0.287	0.298	4,081,117	0.2965	3.77%
2004-11-10	0	0.530	0.530	0.540	0.510	0.540	1,973,000	1,026,270	0.5202	0.287	0.287	0.293	0.277	0.293	3,638,520	0.2821	3.92%
2004-11-09	0	0.510	0.500	0.520	0.510	0.530	175,000	89,620	0.5121	0.277	0.271	0.282	0.277	0.287	322,727	0.2777	0.00%
2004-11-08	0	0.510	0.500	0.510	-	-	0	0	-	0.277	0.271	0.277	-	-	0	-	0.00%
2004-11-05	0	0.510	0.510	0.530	0.510	0.510	134,000	68,340	0.5100	0.277	0.277	0.287	0.277	0.277	247,117	0.2765	0.00%
2004-11-04	0	0.510	0.510	0.520	0.500	0.500	481,200	240,564	0.4999	0.277	0.277	0.282	0.271	0.271	887,408	0.2711	-1.92%
2004-11-03	0	0.520	0.510	0.520	0.520	0.520	63,000	32,720	0.5194	0.282	0.277	0.282	0.282	0.282	116,182	0.2816	1.96%
2004-11-02	0	0.510	0.500	0.520	0.510	0.510	100,000	51,000	0.5100	0.277	0.271	0.282	0.277	0.277	184,416	0.2765	2.00%
2004-11-01	0	0.500	0.490	0.520	-	-	0	0	-	0.271	0.266	0.282	-	-	0	-	0.00%
2004-10-29	0	0.500	0.495	0.520	-	-	0	0	-	0.271	0.268	0.282	-	-	0	-	0.00%
2004-10-28	0	0.500	0.495	0.520	-	-	0	0	-	0.271	0.268	0.282	-	-	0	-	0.00%
2004-10-27	0	0.500	0.495	0.510	-	-	0	0	-	0.271	0.268	0.277	-	-	0	-	0.00%
2004-10-26	0	0.500	0.495	0.510	-	-	0	0	-	0.271	0.268	0.277	-	-	0	-	0.00%
2004-10-25	0	0.500	0.500	0.510	0.495	0.500	260,000	129,840	0.4994	0.271	0.271	0.277	0.268	0.271	479,481	0.2708	1.01%
2004-10-21	0	0.495	0.495	0.520	0.495	0.500	70,000	34,850	0.4979	0.268	0.268	0.282	0.268	0.271	129,091	0.2700	-4.81%
2004-10-20	0	0.520	0.510	0.520	0.500	0.520	420,000	215,140	0.5122	0.282	0.277	0.282	0.271	0.282	774,545	0.2778	4.00%
2004-10-19	0	0.500	0.500	0.520	-	-	0	0	-	0.271	0.271	0.282	-	-	0	-	0.00%
2004-10-18	0	0.500	0.485	0.520	0.500	0.500	208,000	104,000	0.5000	0.271	0.263	0.282	0.271	0.271	383,584	0.2711	-1.96%
2004-10-15	0	0.510	0.510	0.520	0.510	0.510	100,000	51,000	0.5100	0.277	0.277	0.282	0.277	0.277	184,416	0.2765	0.00%
2004-10-14	0	0.510	0.510	0.530	0.510	0.520	188,000	96,480	0.5132	0.277	0.277	0.287	0.277	0.282	346,701	0.2783	-1.92%
2004-10-13	0	0.520	0.520	0.530	0.510	0.520	390,000	201,220	0.5159	0.282	0.282	0.287	0.277	0.282	719,221	0.2798	1.96%
2004-10-12	0	0.510	0.510	0.520	0.510	0.510	50,000	25,500	0.5100	0.277	0.277	0.282	0.277	0.277	92,208	0.2765	0.00%
2004-10-11	0	0.510	0.510	0.520	0.510	0.510	100,000	51,000	0.5100	0.277	0.277	0.282	0.277	0.277	184,416	0.2765	2.00%
2004-10-08	0	0.500	0.500	0.520	0.500	0.500	40,000	20,000	0.5000	0.271	0.271	0.282	0.271	0.271	73,766	0.2711	-1.96%
2004-10-07	0	0.510	0.510	0.520	0.500	0.520	244,000	124,200	0.5090	0.277	0.277	0.282	0.271	0.282	449,974	0.2760	0.00%
2004-10-06	0	0.510	0.510	0.520	0.495	0.520	124,000	62,680	0.5055	0.277	0.277	0.282	0.268	0.282	228,675	0.2741	2.00%
2004-10-05	0	0.500	0.500	0.520	0.495	0.495	26,000	12,870	0.4950	0.271	0.271	0.282	0.268	0.268	47,948	0.2684	0.00%
2004-10-04	0	0.500	0.500	0.510	0.500	0.500	52,000	26,000	0.5000	0.271	0.271	0.277	0.271	0.271	95,896	0.2711	1.01%
2004-09-30	0	0.495	0.495	0.530	0.485	0.485	3,000	1,440	0.4800	0.268	0.268	0.287	0.263	0.263	5,532	0.2603	0.00%
2004-09-28	0	0.495	0.495	0.500	0.490	0.490	50,000	24,500	0.4900	0.268	0.268	0.271	0.266	0.266	92,208	0.2657	0.00%
2004-09-27	0	0.495	0.495	0.500	0.495	0.500	666,000	332,500	0.4992	0.268	0.268	0.271	0.268	0.271	1,228,208	0.2707	-2.94%
2004-09-24	0	0.510	0.500	0.530	-	-	0	0	-	0.277	0.271	0.287	-	-	0	-	0.00%
2004-09-23	0	0.510	0.510	0.530	-	-	0	0	-	0.277	0.277	0.287	-	-	0	-	0.00%
2004-09-22	0	0.510	0.510	0.530	0.510	0.530	630,000	324,900	0.5157	0.277	0.277	0.287	0.277	0.287	1,161,818	0.2796	0.00%
2004-09-21	0	0.510	0.500	0.520	0.510	0.520	182,000	93,900	0.5159	0.277	0.271	0.282	0.277	0.282	335,636	0.2798	-1.92%
2004-09-20	0	0.520	0.510	0.540	0.510	0.520	350,000	179,500	0.5129	0.282	0.277	0.293	0.277	0.282	645,455	0.2781	-1.89%
2004-09-17	0	0.530	0.530	0.540	0.520	0.520	5,000	2,570	0.5140	0.287	0.287	0.293	0.282	0.282	9,221	0.2787	-1.85%
2004-09-16	0	0.540	0.520	0.540	0.520	0.540	420,000	218,880	0.5211	0.293	0.282	0.293	0.282	0.293	774,545	0.2826	1.89%
2004-09-15	0	0.530	0.520	0.540	0.520	0.530	230,600	121,588	0.5273	0.287	0.282	0.293	0.282	0.287	425,262	0.2859	1.92%
2004-09-14	0	0.550	0.550	0.570	0.550	0.560	938,000	523,260	0.5578	0.282	0.282	0.292	0.282	0.287	1,829,615	0.2860	0.00%
2004-09-13	0	0.550	0.550	0.560	0.550	0.560	576,000	322,460	0.5598	0.282	0.282	0.287	0.282	0.287	1,123,517	0.2870	-1.79%
2004-09-10	0	0.560	0.550	0.560	0.540	0.560	332,000	179,340	0.5402	0.287	0.282	0.287	0.277	0.287	647,582	0.2769	1.82%
2004-09-09	0	0.550	0.540	0.550	0.540	0.550	656,000	355,800	0.5424	0.282	0.277	0.282	0.277	0.282	1,279,560	0.2781	-1.79%
2004-09-08	0	0.560	0.550	0.560	0.520	0.560	1,174,000	644,240	0.5488	0.287	0.282	0.287	0.267	0.287	2,289,945	0.2813	5.66%
2004-09-07	0	0.530	0.520	0.530	0.520	0.530	586,000	309,580	0.5283	0.272	0.267	0.272	0.267	0.272	1,143,022	0.2708	0.00%
2004-09-06	0	0.530	0.520	0.530	0.530	0.530	530,000	280,900	0.5300	0.272	0.267	0.272	0.272	0.272	1,033,791	0.2717	1.92%
2004-09-03	0	0.520	0.520	0.530	0.520	0.530	628,000	328,760	0.5235	0.267	0.267	0.272	0.267	0.272	1,224,945	0.2684	-1.89%
2004-09-02	0	0.530	0.520	0.530	0.500	0.530	1,130,000	590,180	0.5223	0.272	0.267	0.272	0.256	0.272	2,204,121	0.2678	6.00%
2004-09-01	0	0.500	0.495	0.500	0.500	0.500	820,000	410,000	0.5000	0.256	0.254	0.256	0.256	0.256	1,599,451	0.2563	0.00%
2004-08-31	0	0.500	0.495	0.510	0.500	0.500	246,000	123,000	0.5000	0.256	0.254	0.261	0.256	0.256	479,835	0.2563	1.01%
2004-08-30	0	0.495	0.490	0.500	0.490	0.520	1,954,000	970,680	0.4968	0.254	0.251	0.256	0.251	0.267	3,811,374	0.2547	-1.00%
2004-08-27	0	0.500	0.500	0.510	0.495	0.530	5,604,000	2,889,160	0.5156	0.256	0.256	0.261	0.254	0.272	10,930,880	0.2643	1.01%
2004-08-26	0	0.495	0.490	0.495	0.490	0.495	1,300,000	642,600	0.4943	0.254	0.251	0.254	0.251	0.254	2,535,714	0.2534	1.02%
2004-08-25	0	0.490	0.490	0.510	0.475	0.510	3,874,000	1,916,350	0.4947	0.251	0.251	0.261	0.244	0.261	7,556,429	0.2536	3.16%
2004-08-24	0	0.475	0.470	0.475	0.470	0.475	360,000	170,350	0.4732	0.244	0.241	0.244	0.241	0.244	702,198	0.2426	1.06%
2004-08-23	0	0.470	0.465	0.470	0.465	0.475	446,000	209,590	0.4699	0.241	0.238	0.241	0.238	0.244	869,945	0.2409	-1.05%
2004-08-20	0	0.475	0.475	0.485	0.465	0.490	995,500	476,300	0.4785	0.244	0.244	0.249	0.238	0.251	1,941,772	0.2453	-4.04%
2004-08-19	0	0.495	0.490	0.495	0.490	0.500	602,000	297,030	0.4934	0.254	0.251	0.254	0.251	0.256	1,174,231	0.2530	1.02%
2004-08-18	0	0.490	0.485	0.490	0.485	0.495	974,000	476,390	0.4891	0.251	0.249	0.251	0.249	0.254	1,899,835	0.2508	-2.00%
2004-08-17	0	0.500	0.495	0.510	0.495	0.510	281,000	141,070	0.5020	0.256	0.254	0.261	0.254	0.261	548,104	0.2574	0.00%
2004-08-16	0	0.500	0.500	0.510	0.500	0.520	256,000	128,320	0.5013	0.256	0.256	0.261	0.256	0.267	499,341	0.2570	-3.85%
2004-08-13	0	0.520	0.510	0.520	0.510	0.520	966,000	494,120	0.5115	0.267	0.261	0.267	0.261	0.267	1,884,231	0.2622	-1.89%
2004-08-12	0	0.530	0.520	0.530	0.520	0.540	1,072,000	569,080	0.5309	0.272	0.267	0.272	0.267	0.277	2,090,989	0.2722	1.92%
2004-08-11	0	0.520	0.510	0.520	0.510	0.520	428,000	222,040	0.5188	0.267	0.261	0.267	0.261	0.267	834,835	0.2660	-1.89%
2004-08-10	0	0.530	0.520	0.530	0.510	0.540	1,376,000	726,520	0.5280	0.272	0.267	0.272	0.261	0.277	2,683,956	0.2707	-1.85%
2004-08-09	0	0.540	0.540	0.550	0.530	0.550	298,000	159,500	0.5352	0.277	0.277	0.282	0.272	0.282	581,264	0.2744	-3.57%
2004-08-06	0	0.560	0.550	0.560	0.550	0.560	736,000	411,160	0.5586	0.287	0.282	0.287	0.282	0.287	1,435,604	0.2864	0.00%
2004-08-05	0	0.560	0.560	0.570	0.560	0.580	580,000	330,800	0.5703	0.287	0.287	0.292	0.287	0.297	1,131,319	0.2924	-3.45%
2004-08-04	0	0.580	0.560	0.580	0.570	0.600	394,000	225,220	0.5716	0.297	0.287	0.297	0.292	0.308	768,517	0.2931	0.00%
2004-08-03	0	0.580	0.570	0.580	0.580	0.590	500,000	290,400	0.5808	0.297	0.292	0.297	0.297	0.302	975,275	0.2978	-1.69%
2004-08-02	0	0.590	0.570	0.590	0.580	0.590	460,000	267,320	0.5811	0.302	0.292	0.302	0.297	0.302	897,253	0.2979	0.00%
2004-07-30	0	0.590	0.590	0.600	0.590	0.600	488,000	291,500	0.5973	0.302	0.302	0.308	0.302	0.308	951,868	0.3062	0.00%
2004-07-29	0	0.590	0.580	0.590	0.580	0.590	528,000	309,320	0.5858	0.302	0.297	0.302	0.297	0.302	1,029,890	0.3003	-3.28%
2004-07-28	0	0.610	0.600	0.610	0.600	0.610	490,000	295,100	0.6022	0.313	0.308	0.313	0.308	0.313	955,769	0.3088	0.00%
2004-07-27	0	0.610	0.600	0.610	0.600	0.610	840,000	505,200	0.6014	0.313	0.308	0.313	0.308	0.313	1,638,462	0.3083	0.00%
2004-07-26	0	0.610	0.610	0.620	0.610	0.630	528,000	325,580	0.6166	0.313	0.313	0.318	0.313	0.323	1,029,890	0.3161	-4.69%
2004-07-23	0	0.640	0.630	0.640	0.630	0.670	1,028,000	661,640	0.6436	0.328	0.323	0.328	0.323	0.343	2,005,165	0.3300	-4.48%
2004-07-22	0	0.670	0.650	0.670	0.660	0.700	556,000	380,420	0.6842	0.343	0.333	0.343	0.338	0.359	1,084,506	0.3508	-5.63%
2004-07-21	0	0.710	0.690	0.710	0.650	0.720	967,000	669,590	0.6924	0.364	0.354	0.364	0.333	0.369	1,886,181	0.3550	1.43%
2004-07-20	0	0.700	0.680	0.700	-	-	0	0	-	0.359	0.349	0.359	-	-	0	-	0.00%
2004-07-19	0	0.700	0.690	0.700	0.700	0.700	60,000	42,000	0.7000	0.359	0.354	0.359	0.359	0.359	117,033	0.3589	0.00%
2004-07-16	0	0.700	0.680	0.730	0.700	0.700	34,000	23,800	0.7000	0.359	0.349	0.374	0.359	0.359	66,319	0.3589	0.00%
2004-07-15	0	0.700	0.680	0.700	0.700	0.720	194,000	135,880	0.7004	0.359	0.349	0.359	0.359	0.369	378,407	0.3591	-2.78%
2004-07-14	0	0.720	0.720	0.730	0.700	0.710	100,000	70,240	0.7024	0.369	0.369	0.374	0.359	0.364	195,055	0.3601	-5.26%
2004-07-13	0	0.760	0.700	0.760	-	-	0	0	-	0.390	0.359	0.390	-	-	0	-	-1.30%
2004-07-12	0	0.770	0.720	0.770	0.770	0.770	40,000	30,800	0.7700	0.395	0.369	0.395	0.395	0.395	78,022	0.3948	1.32%
2004-07-09	0	0.760	0.740	0.760	0.730	0.760	170,800	125,244	0.7333	0.390	0.379	0.390	0.374	0.390	333,154	0.3759	0.00%
2004-07-08	0	0.760	0.720	0.760	0.740	0.760	24,000	17,840	0.7433	0.390	0.369	0.390	0.379	0.390	46,813	0.3811	-1.30%
2004-07-07	0	0.770	0.730	0.770	-	-	0	0	-	0.395	0.374	0.395	-	-	0	-	-1.28%
2004-07-06	0	0.780	0.750	0.790	0.760	0.780	26,000	20,200	0.7769	0.400	0.385	0.405	0.390	0.400	50,714	0.3983	5.41%
2004-07-05	0	0.740	0.730	0.770	0.720	0.770	118,000	86,240	0.7308	0.379	0.374	0.395	0.369	0.395	230,165	0.3747	-7.50%
2004-07-02	0	0.800	0.790	0.800	0.740	0.800	132,000	98,900	0.7492	0.410	0.405	0.410	0.379	0.410	257,473	0.3841	0.00%
2004-06-30	0	0.800	0.800	0.810	0.800	0.800	156,000	124,800	0.8000	0.410	0.410	0.415	0.410	0.410	304,286	0.4101	0.00%
2004-06-29	0	0.800	0.790	0.800	0.770	0.800	1,009,750	803,680	0.7959	0.410	0.405	0.410	0.395	0.410	1,969,567	0.4080	3.90%
2004-06-28	0	0.770	0.760	0.770	0.730	0.790	112,000	82,380	0.7355	0.395	0.390	0.395	0.374	0.405	218,462	0.3771	4.05%
2004-06-25	0	0.740	0.720	0.740	0.720	0.760	154,000	111,440	0.7236	0.379	0.369	0.379	0.369	0.390	300,385	0.3710	2.78%
2004-06-24	0	0.720	0.700	0.750	-	-	4,000	2,920	0.7300	0.369	0.359	0.385	-	-	7,802	0.3743	0.00%
2004-06-23	0	0.720	0.710	0.720	0.690	0.720	164,000	115,320	0.7032	0.369	0.364	0.369	0.354	0.369	319,890	0.3605	4.35%
2004-06-21	0	0.690	0.680	0.690	0.680	0.720	104,000	71,800	0.6904	0.354	0.349	0.354	0.349	0.369	202,857	0.3539	0.00%
2004-06-18	0	0.690	0.640	0.690	-	-	0	0	-	0.354	0.328	0.354	-	-	0	-	-1.43%
2004-06-17	0	0.700	0.660	0.700	0.680	0.700	64,000	43,640	0.6819	0.359	0.338	0.359	0.349	0.359	124,835	0.3496	1.45%
2004-06-16	0	0.690	0.690	0.790	0.690	0.730	50,000	35,020	0.7004	0.354	0.354	0.405	0.354	0.374	97,527	0.3591	-4.17%
2004-06-15	0	0.720	0.680	0.810	-	-	0	0	-	0.369	0.349	0.415	-	-	0	-	0.00%
2004-06-14	0	0.720	0.720	0.780	0.700	0.700	60,000	42,000	0.7000	0.369	0.369	0.400	0.359	0.359	117,033	0.3589	-4.00%
2004-06-11	0	0.750	0.740	0.750	0.740	0.750	30,000	22,220	0.7407	0.385	0.379	0.385	0.379	0.385	58,516	0.3797	1.35%
2004-06-10	0	0.740	0.730	0.780	0.730	0.760	254,000	186,920	0.7359	0.379	0.374	0.400	0.374	0.390	495,440	0.3773	-2.63%
2004-06-09	0	0.760	0.720	0.760	0.730	0.760	72,000	52,940	0.7353	0.390	0.369	0.390	0.374	0.390	140,440	0.3770	4.11%
2004-06-08	0	0.730	0.730	0.770	0.720	0.730	112,000	80,660	0.7202	0.374	0.374	0.395	0.369	0.374	218,462	0.3692	1.39%
2004-06-07	0	0.720	0.700	0.750	0.720	0.720	20,000	14,400	0.7200	0.369	0.359	0.385	0.369	0.369	39,011	0.3691	-1.37%
2004-06-04	0	0.730	0.730	0.750	0.680	0.750	118,000	86,300	0.7314	0.374	0.374	0.385	0.349	0.385	230,165	0.3749	-2.67%
2004-06-03	0	0.750	0.710	0.750	0.720	0.750	92,000	66,300	0.7207	0.385	0.364	0.385	0.369	0.385	179,451	0.3695	1.35%
2004-06-02	0	0.740	0.740	0.790	0.730	0.780	94,000	69,240	0.7366	0.379	0.379	0.405	0.374	0.400	183,352	0.3776	-3.90%
2004-06-01	0	0.770	0.770	0.790	0.750	0.750	12,000	9,000	0.7500	0.395	0.395	0.405	0.385	0.385	23,407	0.3845	0.00%
2004-05-31	0	0.770	0.770	0.810	-	-	0	0	-	0.395	0.395	0.415	-	-	0	-	2.67%
2004-05-28	0	0.750	0.720	0.750	0.710	0.750	56,800	40,912	0.7203	0.385	0.369	0.385	0.364	0.385	110,791	0.3693	1.35%
2004-05-27	0	0.740	0.720	0.750	0.710	0.740	82,000	59,340	0.7237	0.379	0.369	0.385	0.364	0.379	159,945	0.3710	0.00%
2004-05-25	0	0.740	0.740	0.750	-	-	0	0	-	0.379	0.379	0.385	-	-	0	-	1.37%
2004-05-24	0	0.730	0.690	0.740	0.700	0.730	54,000	37,880	0.7015	0.374	0.354	0.379	0.359	0.374	105,330	0.3596	1.39%
2004-05-21	0	0.720	0.650	0.750	0.720	0.720	4,000	2,880	0.7200	0.369	0.333	0.385	0.369	0.369	7,802	0.3691	2.86%
2004-05-20	0	0.700	0.610	0.700	0.700	0.700	4,000	2,800	0.7000	0.359	0.313	0.359	0.359	0.359	7,802	0.3589	1.45%
2004-05-19	0	0.690	0.600	0.690	0.630	0.690	199,650	126,990	0.6361	0.354	0.308	0.354	0.323	0.354	389,427	0.3261	6.15%
2004-05-18	0	0.650	0.610	0.650	-	-	0	0	-	0.333	0.313	0.333	-	-	0	-	0.00%
2004-05-17	0	0.650	0.600	0.650	0.600	0.660	150,000	94,700	0.6313	0.333	0.308	0.333	0.308	0.338	292,582	0.3237	-8.45%
2004-05-14	0	0.710	0.700	0.710	0.710	0.750	52,000	37,100	0.7135	0.364	0.359	0.364	0.364	0.385	101,429	0.3658	-11.25%
2004-05-13	0	0.800	0.720	0.800	-	-	0	0	-	0.410	0.369	0.410	-	-	0	-	0.00%
2004-05-12	0	0.800	0.720	0.800	-	-	0	0	-	0.410	0.369	0.410	-	-	0	-	0.00%
2004-05-11	0	0.800	0.720	0.800	-	-	0	0	-	0.410	0.369	0.410	-	-	0	-	0.00%
2004-05-10	0	0.800	0.720	0.830	0.720	0.800	24,000	17,720	0.7383	0.410	0.369	0.426	0.369	0.410	46,813	0.3785	-2.44%
2004-05-07	0	0.820	0.820	0.830	-	-	0	0	-	0.420	0.420	0.426	-	-	0	-	1.23%
2004-05-06	0	0.810	0.760	0.830	-	-	0	0	-	0.415	0.390	0.426	-	-	0	-	0.00%
2004-05-05	0	0.810	0.810	0.840	-	-	0	0	-	0.415	0.415	0.431	-	-	0	-	1.25%
2004-05-04	0	0.800	0.770	0.800	0.760	0.800	62,000	49,360	0.7961	0.410	0.395	0.410	0.390	0.410	120,934	0.4082	-1.23%
2004-05-03	0	0.810	0.810	0.840	0.750	0.750	100,000	75,000	0.7500	0.415	0.415	0.431	0.385	0.385	195,055	0.3845	3.85%
2004-04-30	0	0.780	0.760	0.780	0.760	0.780	94,000	71,520	0.7609	0.400	0.390	0.400	0.390	0.400	183,352	0.3901	-3.70%
2004-04-29	0	0.810	0.840	0.850	0.740	0.830	108,000	82,180	0.7609	0.415	0.431	0.436	0.379	0.426	210,659	0.3901	-3.57%
2004-04-28	0	0.840	0.840	0.850	-	-	0	0	-	0.431	0.431	0.436	-	-	0	-	1.20%
2004-04-27	0	0.830	0.800	0.830	-	-	0	0	-	0.426	0.410	0.426	-	-	0	-	-1.19%
2004-04-26	0	0.840	0.800	0.840	-	-	0	0	-	0.431	0.410	0.431	-	-	0	-	0.00%
2004-04-23	0	0.840	0.820	0.840	0.810	0.840	156,000	127,280	0.8159	0.431	0.420	0.431	0.415	0.431	304,286	0.4183	2.44%
2004-04-22	0	0.820	0.800	0.820	0.790	0.830	149,000	120,520	0.8089	0.420	0.410	0.420	0.405	0.426	290,632	0.4147	-1.20%
2004-04-21	0	0.830	0.830	0.840	0.800	0.820	286,000	231,780	0.8104	0.426	0.426	0.431	0.410	0.420	557,857	0.4155	-1.19%
2004-04-20	0	0.840	0.810	0.840	0.820	0.880	299,600	252,180	0.8417	0.431	0.415	0.431	0.420	0.451	584,385	0.4315	-4.55%
2004-04-19	0	0.880	0.840	0.880	0.870	0.890	142,000	124,500	0.8768	0.451	0.431	0.451	0.446	0.456	276,978	0.4495	-1.12%
2004-04-16	0	0.890	0.850	0.890	-	-	0	0	-	0.456	0.436	0.456	-	-	0	-	0.00%
2004-04-15	0	0.890	0.850	0.910	0.870	0.910	62,000	54,620	0.8810	0.456	0.436	0.467	0.446	0.467	120,934	0.4517	-3.26%
2004-04-14	0	0.920	0.920	0.930	0.880	0.910	79,031	69,626	0.8810	0.472	0.472	0.477	0.451	0.467	154,154	0.4517	0.00%
2004-04-13	0	0.920	0.920	0.930	0.890	0.910	166,000	149,800	0.9024	0.472	0.472	0.477	0.456	0.467	323,791	0.4626	2.22%
2004-04-08	0	0.900	0.880	0.910	-	-	0	0	-	0.461	0.451	0.467	-	-	0	-	0.00%
2004-04-07	0	0.900	0.900	0.910	0.860	0.900	990,000	890,780	0.8998	0.461	0.461	0.467	0.441	0.461	1,931,044	0.4613	1.12%
2004-04-06	0	0.890	0.870	0.900	0.880	0.890	600,000	533,000	0.8883	0.456	0.446	0.461	0.451	0.456	1,170,330	0.4554	3.49%
2004-04-02	0	0.860	0.850	0.870	0.850	0.860	528,000	451,840	0.8558	0.441	0.436	0.446	0.436	0.441	1,029,890	0.4387	1.18%
2004-04-01	0	0.850	0.820	0.850	0.860	0.860	430,000	369,800	0.8600	0.436	0.420	0.436	0.441	0.441	838,736	0.4409	-2.30%
2004-03-31	0	0.870	0.830	0.870	0.860	0.870	594,000	512,880	0.8634	0.446	0.426	0.446	0.441	0.446	1,158,626	0.4427	0.00%
2004-03-30	0	0.870	0.830	0.870	0.810	0.870	189,000	159,390	0.8433	0.446	0.426	0.446	0.415	0.446	368,654	0.4324	1.16%
2004-03-29	0	0.860	0.820	0.860	0.860	0.860	10,000	8,600	0.8600	0.441	0.420	0.441	0.441	0.441	19,505	0.4409	0.00%
2004-03-26	0	0.860	0.830	0.860	0.820	0.910	1,720,000	1,479,480	0.8602	0.441	0.426	0.441	0.420	0.467	3,354,945	0.4410	-7.53%
2004-03-25	0	0.930	0.900	0.930	-	-	0	0	-	0.477	0.461	0.477	-	-	0	-	0.00%
2004-03-24	0	0.930	0.920	0.930	0.910	0.930	402,000	370,580	0.9218	0.477	0.472	0.477	0.467	0.477	784,121	0.4726	1.09%
2004-03-23	0	0.920	0.920	0.930	0.900	0.930	152,000	137,980	0.9078	0.472	0.472	0.477	0.461	0.477	296,484	0.4654	1.10%
2004-03-22	0	0.910	0.900	0.920	0.910	0.930	414,000	377,300	0.9114	0.467	0.461	0.472	0.467	0.477	807,528	0.4672	-3.19%
2004-03-19	0	0.940	0.930	0.950	0.940	0.950	60,000	56,500	0.9417	0.482	0.477	0.487	0.482	0.487	117,033	0.4828	2.17%
2004-03-18	0	0.920	0.920	0.960	0.920	0.930	100,000	92,240	0.9224	0.472	0.472	0.492	0.472	0.477	195,055	0.4729	-4.17%
2004-03-17	0	0.960	0.930	0.960	-	-	0	0	-	0.492	0.477	0.492	-	-	0	-	-1.03%
2004-03-16	0	0.970	0.940	0.970	0.930	0.990	38,000	36,200	0.9526	0.497	0.482	0.497	0.477	0.508	74,121	0.4884	2.11%
2004-03-15	0	0.950	0.940	0.950	0.940	0.950	260,000	245,600	0.9446	0.487	0.482	0.487	0.482	0.487	507,143	0.4843	1.06%
2004-03-12	0	0.940	0.930	0.940	0.900	0.940	1,106,000	1,009,320	0.9126	0.482	0.477	0.482	0.461	0.482	2,157,308	0.4679	-3.09%
2004-03-11	0	0.970	0.960	0.970	0.950	0.980	472,000	452,640	0.9590	0.497	0.492	0.497	0.487	0.502	920,659	0.4916	-3.00%
2004-03-10	0	1.000	0.970	1.000	0.980	1.000	822,000	807,200	0.9820	0.513	0.497	0.513	0.502	0.513	1,603,352	0.5034	0.00%
2004-03-09	0	1.000	0.990	1.000	1.000	1.010	582,000	585,200	1.0055	0.513	0.508	0.513	0.513	0.518	1,135,220	0.5155	-0.99%
2004-03-08	0	1.010	1.000	1.010	1.000	1.010	901,800	902,612	1.0009	0.518	0.513	0.518	0.513	0.518	1,759,006	0.5131	1.00%
2004-03-05	0	1.000	0.990	1.000	0.990	1.000	746,000	740,300	0.9924	0.513	0.508	0.513	0.508	0.513	1,455,110	0.5088	0.00%
2004-03-04	0	1.000	0.990	1.000	0.990	1.010	522,120	521,235	0.9983	0.513	0.508	0.513	0.508	0.518	1,018,421	0.5118	-0.99%
2004-03-03	0	1.010	1.000	1.010	0.990	1.010	494,000	493,400	0.9988	0.518	0.513	0.518	0.508	0.518	963,571	0.5121	1.00%
2004-03-02	0	1.000	0.990	1.000	1.000	1.010	874,000	874,180	1.0002	0.513	0.508	0.513	0.513	0.518	1,704,780	0.5128	2.04%
2004-03-01	0	0.980	0.980	0.990	0.980	0.990	681,021	670,260	0.9842	0.502	0.502	0.508	0.502	0.508	1,328,365	0.5046	0.00%
2004-02-27	0	0.980	0.980	1.000	0.980	1.010	1,466,000	1,467,780	1.0012	0.502	0.502	0.513	0.502	0.518	2,859,506	0.5133	-2.97%
2004-02-26	0	1.010	1.000	1.020	1.000	1.020	1,632,000	1,646,420	1.0088	0.518	0.513	0.523	0.513	0.523	3,183,297	0.5172	2.02%
2004-02-25	0	0.990	0.980	0.990	0.980	1.030	2,206,000	2,215,560	1.0043	0.508	0.502	0.508	0.502	0.528	4,302,912	0.5149	-1.00%
2004-02-24	0	1.000	0.990	1.000	0.990	1.060	2,856,000	2,924,420	1.0240	0.513	0.508	0.513	0.508	0.543	5,570,769	0.5250	-3.85%
2004-02-23	0	1.040	1.030	1.040	1.030	1.080	4,032,000	4,240,980	1.0518	0.533	0.528	0.533	0.528	0.554	7,864,616	0.5392	0.00%
2004-02-20	0	1.040	1.040	1.050	0.980	1.060	6,444,000	6,537,440	1.0145	0.533	0.533	0.538	0.502	0.543	12,569,341	0.5201	6.12%
2004-02-19	0	0.980	0.970	0.980	0.970	1.010	4,512,400	4,470,180	0.9906	0.502	0.497	0.502	0.497	0.518	8,801,660	0.5079	2.08%
2004-02-18	0	0.960	0.960	0.980	0.960	1.010	10,235,000	10,097,300	0.9865	0.492	0.492	0.502	0.492	0.518	19,963,874	0.5058	1.05%
2004-02-17	0	0.950	0.950	0.960	0.920	0.980	5,822,000	5,562,160	0.9554	0.487	0.487	0.492	0.472	0.502	11,356,099	0.4898	3.26%
2004-02-16	0	0.920	0.900	0.920	0.890	0.920	4,225,750	3,844,188	0.9097	0.472	0.461	0.472	0.456	0.472	8,242,535	0.4664	2.22%
2004-02-13	0	0.900	0.890	0.920	0.890	0.910	2,524,000	2,271,660	0.9000	0.461	0.456	0.472	0.456	0.467	4,923,187	0.4614	0.00%
2004-02-12	0	0.900	0.880	0.910	0.900	0.920	959,000	876,860	0.9143	0.461	0.451	0.467	0.461	0.472	1,870,577	0.4688	-2.17%
2004-02-11	0	0.920	0.890	0.920	0.900	0.920	1,476,703	1,329,498	0.9003	0.472	0.456	0.472	0.461	0.472	2,880,382	0.4616	0.00%
2004-02-10	0	0.920	0.900	0.920	0.900	0.920	1,086,000	988,000	0.9098	0.472	0.461	0.472	0.461	0.472	2,118,297	0.4664	-2.13%
2004-02-09	0	0.940	0.910	0.940	0.920	0.980	74,000	69,600	0.9405	0.482	0.467	0.482	0.472	0.502	144,341	0.4822	2.17%
2004-02-06	0	0.920	0.910	0.920	0.920	0.980	32,000	29,560	0.9238	0.472	0.467	0.472	0.472	0.502	62,418	0.4736	0.00%
2004-02-05	0	0.920	0.910	0.920	0.920	0.920	230,000	211,600	0.9200	0.472	0.467	0.472	0.472	0.472	448,626	0.4717	-1.08%
2004-02-04	0	0.930	0.970	0.980	0.930	0.930	24,000	22,320	0.9300	0.477	0.497	0.502	0.477	0.477	46,813	0.4768	0.00%
2004-02-03	0	0.930	0.900	0.940	-	-	0	0	-	0.477	0.461	0.482	-	-	0	-	0.00%
2004-02-02	0	0.930	0.900	0.930	0.930	0.930	6,000	5,580	0.9300	0.477	0.461	0.477	0.477	0.477	11,703	0.4768	1.09%
2004-01-30	0	0.920	0.900	0.940	0.920	0.930	170,000	156,900	0.9229	0.472	0.461	0.482	0.472	0.477	331,593	0.4732	-1.08%
2004-01-29	0	0.930	0.910	0.940	0.910	0.930	362,500	332,790	0.9180	0.477	0.467	0.482	0.467	0.477	707,074	0.4707	-1.06%
2004-01-28	0	0.940	0.930	0.950	0.940	0.940	200,000	188,000	0.9400	0.482	0.477	0.487	0.482	0.482	390,110	0.4819	0.00%
2004-01-27	0	0.940	0.930	0.950	0.940	0.940	130,000	122,200	0.9400	0.482	0.477	0.487	0.482	0.482	253,571	0.4819	0.00%
2004-01-26	0	0.940	0.930	0.940	0.940	0.960	132,080	124,991	0.9463	0.482	0.477	0.482	0.482	0.492	257,629	0.4852	-2.08%
2004-01-21	0	0.960	0.960	0.970	0.960	0.980	338,000	325,540	0.9631	0.492	0.492	0.497	0.492	0.502	659,286	0.4938	-2.04%
2004-01-20	0	0.980	0.980	0.990	0.950	0.980	84,050	81,485	0.9695	0.502	0.502	0.508	0.487	0.502	163,944	0.4970	1.03%
2004-01-19	0	0.970	0.970	0.980	0.970	0.980	53,000	51,560	0.9728	0.497	0.497	0.502	0.497	0.502	103,379	0.4987	0.00%
2004-01-16	0	0.970	0.960	0.980	0.970	0.970	28,000	27,020	0.9650	0.497	0.492	0.502	0.497	0.497	54,615	0.4947	-1.02%
2004-01-15	0	0.980	0.970	0.990	0.980	0.990	110,000	108,400	0.9855	0.502	0.497	0.508	0.502	0.508	214,560	0.5052	-1.01%
2004-01-14	0	0.990	0.980	1.000	0.980	1.000	170,000	167,820	0.9872	0.508	0.502	0.513	0.502	0.513	331,593	0.5061	0.00%
2004-01-13	0	0.990	0.990	1.000	0.950	0.970	20,000	19,200	0.9600	0.508	0.508	0.513	0.487	0.497	39,011	0.4922	0.00%
2004-01-12	0	0.990	0.970	1.000	-	-	100,000	99,000	0.9900	0.508	0.497	0.513	-	-	195,055	0.5075	0.00%
2004-01-09	0	0.990	0.990	1.000	0.990	1.000	136,000	134,840	0.9915	0.508	0.508	0.513	0.508	0.513	265,275	0.5083	0.00%
2004-01-08	0	0.990	0.990	1.000	0.990	1.000	336,000	335,300	0.9979	0.508	0.508	0.513	0.508	0.513	655,385	0.5116	-1.98%
2004-01-07	0	1.010	0.980	1.010	0.990	1.010	406,000	404,600	0.9966	0.518	0.502	0.518	0.508	0.518	791,923	0.5109	2.02%
2004-01-06	0	0.990	0.950	0.990	0.980	0.990	104,000	102,080	0.9815	0.508	0.487	0.508	0.502	0.508	202,857	0.5032	1.02%
2004-01-05	0	0.980	0.980	0.990	0.940	1.020	386,000	380,960	0.9869	0.502	0.502	0.508	0.482	0.523	752,912	0.5060	1.03%
2004-01-02	0	0.980	0.980	0.990	0.950	0.990	267,000	258,940	0.9698	0.497	0.497	0.502	0.482	0.502	526,166	0.4921	5.38%
2003-12-31	0	0.930	0.930	0.940	0.930	0.930	342,000	318,060	0.9300	0.472	0.472	0.477	0.472	0.472	673,965	0.4719	1.09%
2003-12-30	0	0.920	0.900	0.920	0.910	0.960	840,000	772,060	0.9191	0.467	0.457	0.467	0.462	0.487	1,655,353	0.4664	-2.13%
2003-12-29	0	0.940	0.900	0.940	0.900	1.000	548,000	509,100	0.9290	0.477	0.457	0.477	0.457	0.507	1,079,921	0.4714	-6.00%
2003-12-24	0	1.000	0.980	1.000	0.980	1.010	164,000	160,820	0.9806	0.507	0.497	0.507	0.497	0.513	323,188	0.4976	2.04%
2003-12-23	0	0.980	0.970	1.000	0.980	1.000	226,000	222,400	0.9841	0.497	0.492	0.507	0.497	0.507	445,369	0.4994	-2.00%
2003-12-22	0	1.000	0.990	1.010	0.950	1.010	772,000	763,040	0.9884	0.507	0.502	0.513	0.482	0.513	1,521,348	0.5016	0.00%
2003-12-19	0	1.000	1.020	1.030	0.990	1.060	628,000	635,620	1.0121	0.507	0.518	0.523	0.502	0.538	1,237,573	0.5136	-6.54%
2003-12-18	0	1.070	1.030	1.070	1.000	1.070	109,000	112,820	1.0350	0.543	0.523	0.543	0.507	0.543	214,802	0.5252	-2.73%
2003-12-17	0	1.100	1.040	1.100	1.080	1.100	71,200	77,320	1.0860	0.558	0.528	0.558	0.548	0.558	140,311	0.5511	1.85%
2003-12-16	0	1.080	1.090	1.100	1.060	1.080	24,000	25,640	1.0683	0.548	0.553	0.558	0.538	0.548	47,296	0.5421	0.00%
2003-12-15	0	1.080	1.080	1.100	1.060	1.060	36,800	38,968	1.0589	0.548	0.548	0.558	0.538	0.538	72,520	0.5373	0.00%
2003-12-12	0	1.080	1.070	1.100	1.080	1.110	145,000	158,980	1.0964	0.548	0.543	0.558	0.548	0.563	285,745	0.5564	-2.70%
2003-12-11	0	1.110	1.060	1.110	1.060	1.120	306,000	333,580	1.0901	0.563	0.538	0.563	0.538	0.568	603,021	0.5532	0.91%
2003-12-10	0	1.100	1.080	1.110	1.100	1.130	214,000	238,820	1.1160	0.558	0.548	0.563	0.558	0.573	421,721	0.5663	-2.65%
2003-12-09	0	1.130	1.090	1.130	1.090	1.130	139,550	156,832	1.1238	0.573	0.553	0.573	0.553	0.573	275,005	0.5703	1.80%
2003-12-08	0	1.110	1.080	1.120	1.110	1.110	16,000	17,760	1.1100	0.563	0.548	0.568	0.563	0.563	31,531	0.5633	0.91%
2003-12-05	0	1.100	1.100	1.130	1.070	1.100	86,000	93,700	1.0895	0.558	0.558	0.573	0.543	0.558	169,477	0.5529	0.00%
2003-12-04	0	1.100	1.060	1.100	-	-	0	0	-	0.558	0.538	0.558	-	-	0	-	-3.51%
2003-12-03	0	1.140	1.140	1.150	1.040	1.120	92,000	100,800	1.0957	0.578	0.578	0.584	0.528	0.568	181,301	0.5560	1.79%
2003-12-02	0	1.120	1.060	1.120	1.160	1.160	11,600	13,232	1.1407	0.568	0.538	0.568	0.589	0.589	22,860	0.5788	-0.88%
2003-12-01	0	1.130	1.060	1.140	1.020	1.160	178,000	195,520	1.0984	0.573	0.538	0.578	0.518	0.589	350,777	0.5574	2.73%
2003-11-28	0	1.100	1.030	1.100	-	-	0	0	-	0.558	0.523	0.558	-	-	0	-	0.00%
2003-11-27	0	1.100	1.030	1.100	-	-	12	12	1.0000	0.558	0.523	0.558	-	-	24	0.5074	0.00%
2003-11-26	0	1.100	1.100	1.180	1.030	1.060	110,000	115,940	1.0540	0.558	0.558	0.599	0.523	0.538	216,772	0.5348	6.80%
2003-11-25	0	1.030	1.030	1.060	-	-	0	0	-	0.523	0.523	0.538	-	-	0	-	0.00%
2003-11-24	0	1.030	1.030	1.090	1.030	1.050	38,000	39,340	1.0353	0.523	0.523	0.553	0.523	0.533	74,885	0.5253	-1.90%
2003-11-21	0	1.050	1.010	1.050	-	-	0	0	-	0.533	0.513	0.533	-	-	0	-	-0.94%
2003-11-20	0	1.060	1.010	1.060	1.030	1.060	70,000	72,460	1.0351	0.538	0.513	0.538	0.523	0.538	137,946	0.5253	-0.93%
2003-11-19	0	1.070	1.030	1.070	-	-	0	0	-	0.543	0.523	0.543	-	-	0	-	0.00%
2003-11-18	0	1.070	1.070	1.080	1.060	1.060	10,000	10,600	1.0600	0.543	0.543	0.548	0.538	0.538	19,707	0.5379	-2.73%
2003-11-17	0	1.100	1.100	1.110	1.080	1.080	50,000	54,000	1.0800	0.558	0.558	0.563	0.548	0.548	98,533	0.5480	0.00%
2003-11-14	0	1.100	1.090	1.100	1.090	1.100	46,000	50,240	1.0922	0.558	0.553	0.558	0.553	0.558	90,650	0.5542	0.00%
2003-11-13	0	1.100	1.100	1.110	1.080	1.130	280,000	306,820	1.0958	0.558	0.558	0.563	0.548	0.573	551,784	0.5561	0.00%
2003-11-12	0	1.100	1.100	1.110	1.080	1.100	260,212	282,058	1.0840	0.558	0.558	0.563	0.548	0.558	512,789	0.5500	1.85%
2003-11-11	0	1.080	1.080	1.100	1.070	1.100	188,000	206,340	1.0976	0.548	0.548	0.558	0.543	0.558	370,484	0.5569	-1.82%
2003-11-10	0	1.100	1.070	1.110	1.060	1.100	122,000	131,840	1.0807	0.558	0.543	0.563	0.538	0.558	240,420	0.5484	3.77%
2003-11-07	0	1.060	1.050	1.060	1.060	1.060	68,000	72,080	1.0600	0.538	0.533	0.538	0.538	0.538	134,005	0.5379	0.00%
2003-11-06	0	1.060	1.040	1.090	1.060	1.110	24,400	26,528	1.0872	0.538	0.528	0.553	0.538	0.563	48,084	0.5517	0.00%
2003-11-05	0	1.060	1.050	1.060	1.050	1.060	190,008	199,308	1.0489	0.538	0.533	0.538	0.533	0.538	374,441	0.5323	0.00%
2003-11-04	0	1.060	1.050	1.060	1.060	1.100	74,000	80,120	1.0827	0.538	0.533	0.538	0.538	0.558	145,829	0.5494	-5.36%
2003-11-03	0	1.120	1.060	1.120	1.070	1.120	420,000	461,120	1.0979	0.568	0.538	0.568	0.543	0.568	827,676	0.5571	4.67%
2003-10-31	0	1.070	1.050	1.070	1.040	1.070	72,000	75,240	1.0450	0.543	0.533	0.543	0.528	0.543	141,887	0.5303	0.94%
2003-10-30	0	1.060	1.050	1.060	1.060	1.060	352,000	373,120	1.0600	0.538	0.533	0.538	0.538	0.538	693,672	0.5379	0.00%
2003-10-29	0	1.060	1.060	1.100	1.030	1.060	21,000	22,120	1.0533	0.538	0.538	0.558	0.523	0.538	41,384	0.5345	0.00%
2003-10-28	0	1.060	1.050	1.060	1.050	1.100	127,500	134,520	1.0551	0.538	0.533	0.538	0.533	0.558	251,259	0.5354	-0.93%
2003-10-27	0	1.070	1.060	1.100	1.060	1.070	100,000	106,200	1.0620	0.543	0.538	0.558	0.538	0.543	197,066	0.5389	0.00%
2003-10-24	0	1.070	1.010	1.080	1.050	1.160	32,000	35,220	1.1006	0.543	0.513	0.548	0.533	0.589	63,061	0.5585	-3.60%
2003-10-23	0	1.110	1.110	1.120	1.050	1.100	186,400	199,204	1.0687	0.563	0.563	0.568	0.533	0.558	367,331	0.5423	0.91%
2003-10-22	0	1.100	1.050	1.100	1.020	1.100	268,000	280,660	1.0472	0.558	0.533	0.558	0.518	0.558	528,136	0.5314	5.77%
2003-10-21	0	1.040	1.030	1.040	1.030	1.050	458,048	476,388	1.0400	0.528	0.523	0.528	0.523	0.533	902,656	0.5278	-1.89%
2003-10-20	0	1.060	1.050	1.060	1.040	1.100	554,000	594,940	1.0739	0.538	0.533	0.538	0.528	0.558	1,091,745	0.5449	-3.64%
2003-10-17	0	1.100	1.110	1.120	1.080	1.100	164,000	177,720	1.0837	0.558	0.563	0.568	0.548	0.558	323,188	0.5499	-0.90%
2003-10-16	0	1.110	1.110	1.120	1.080	1.080	486,000	533,400	1.0975	0.563	0.563	0.568	0.548	0.548	957,740	0.5569	1.83%
2003-10-15	0	1.090	1.070	1.100	1.080	1.100	410,000	446,120	1.0881	0.553	0.543	0.558	0.548	0.558	807,970	0.5521	0.93%
2003-10-14	0	1.080	1.020	1.100	1.080	1.100	361,000	393,020	1.0887	0.548	0.518	0.558	0.548	0.558	711,408	0.5525	-3.57%
2003-10-13	0	1.120	1.100	1.130	1.100	1.150	506,500	562,665	1.1109	0.568	0.558	0.573	0.558	0.584	998,138	0.5637	0.90%
2003-10-10	0	1.110	1.090	1.110	1.090	1.120	87,000	95,870	1.1020	0.563	0.553	0.563	0.553	0.568	171,447	0.5592	-5.13%
2003-10-09	0	1.170	1.170	1.180	1.080	1.110	362,000	395,930	1.0937	0.594	0.594	0.599	0.548	0.563	713,378	0.5550	5.41%
2003-10-08	0	1.110	1.110	1.120	1.080	1.090	36,000	39,020	1.0839	0.563	0.563	0.568	0.548	0.553	70,944	0.5500	-0.89%
2003-10-07	0	1.120	1.070	1.130	-	-	2,000	2,080	1.0400	0.568	0.543	0.573	-	-	3,941	0.5277	0.00%
2003-10-06	0	1.120	1.120	1.130	1.090	1.130	410,200	454,428	1.1078	0.568	0.568	0.573	0.553	0.573	808,364	0.5622	-2.61%
2003-10-03	0	1.150	1.110	1.150	1.070	1.180	359,000	409,440	1.1405	0.584	0.563	0.584	0.543	0.599	707,466	0.5787	-2.54%
2003-10-02	0	1.180	1.180	1.200	1.180	1.180	54,000	63,720	1.1800	0.599	0.599	0.609	0.599	0.599	106,416	0.5988	-3.28%
2003-09-30	0	1.220	1.170	1.220	1.180	1.220	177,600	213,228	1.2006	0.619	0.594	0.619	0.599	0.619	349,989	0.6092	0.83%
2003-09-29	0	1.210	1.200	1.210	1.160	1.220	43,000	51,620	1.2005	0.614	0.609	0.614	0.589	0.619	84,738	0.6092	-0.82%
2003-09-26	0	1.220	1.170	1.230	-	-	0	0	-	0.619	0.594	0.624	-	-	0	-	0.00%
2003-09-25	0	1.220	1.200	1.220	1.220	1.220	791,200	965,192	1.2199	0.619	0.609	0.619	0.619	0.619	1,559,185	0.6190	0.00%
2003-09-24	0	1.220	1.200	1.220	1.200	1.230	564,000	687,800	1.2195	0.619	0.609	0.619	0.609	0.624	1,111,451	0.6188	0.83%
2003-09-23	0	1.210	1.210	1.240	1.200	1.200	716,000	879,180	1.2279	0.614	0.614	0.629	0.609	0.609	1,410,991	0.6231	-2.42%
2003-09-22	0	1.240	1.200	1.240	1.200	1.240	16,000	19,680	1.2300	0.629	0.609	0.629	0.609	0.629	31,531	0.6242	-0.80%
2003-09-19	0	1.250	1.250	1.260	1.220	1.220	30,000	36,600	1.2200	0.634	0.634	0.639	0.619	0.619	59,120	0.6191	-2.34%
2003-09-18	0	1.280	1.280	1.290	1.250	1.250	734,000	951,104	1.2958	0.650	0.650	0.655	0.634	0.634	1,446,463	0.6575	-0.78%
2003-09-17	0	1.290	1.270	1.290	1.290	1.310	110,000	142,600	1.2964	0.655	0.644	0.655	0.655	0.665	216,772	0.6578	-0.77%
2003-09-16	0	1.300	1.270	1.300	1.220	1.300	362,000	460,840	1.2730	0.660	0.644	0.660	0.619	0.660	713,378	0.6460	5.69%
2003-09-15	0	1.230	1.230	1.250	1.230	1.260	225,500	281,225	1.2471	0.624	0.624	0.634	0.624	0.639	444,383	0.6328	3.36%
2003-09-11	0	1.190	1.190	1.250	1.190	1.220	482,000	579,520	1.2023	0.604	0.604	0.634	0.604	0.619	949,857	0.6101	-0.83%
2003-09-10	0	1.200	1.200	1.220	1.180	1.230	320,000	391,300	1.2228	0.609	0.609	0.619	0.599	0.624	630,611	0.6205	-2.44%
2003-09-09	0	1.230	1.230	1.270	1.230	1.320	496,000	620,500	1.2510	0.624	0.624	0.644	0.624	0.670	977,447	0.6348	-4.65%
2003-09-08	0	1.320	1.300	1.320	1.300	1.330	481,000	636,330	1.3229	0.655	0.645	0.655	0.645	0.660	969,931	0.6561	1.54%
2003-09-05	0	1.300	1.280	1.300	1.290	1.300	1,288,000	1,665,760	1.2933	0.645	0.635	0.645	0.640	0.645	2,597,236	0.6414	0.78%
2003-09-04	0	1.290	1.280	1.300	1.290	1.340	790,000	1,039,320	1.3156	0.640	0.635	0.645	0.640	0.665	1,593,025	0.6524	-2.27%
2003-09-03	0	1.320	1.300	1.320	1.290	1.340	798,000	1,056,280	1.3237	0.655	0.645	0.655	0.640	0.665	1,609,157	0.6564	-0.75%
2003-09-02	0	1.330	1.310	1.330	1.330	1.350	60,200	80,860	1.3432	0.660	0.650	0.660	0.660	0.669	121,393	0.6661	-2.92%
2003-09-01	0	1.370	1.330	1.370	1.330	1.370	794,000	1,063,960	1.3400	0.679	0.660	0.679	0.660	0.679	1,601,091	0.6645	4.58%
2003-08-29	0	1.310	1.290	1.310	1.270	1.320	399,900	516,042	1.2904	0.650	0.640	0.650	0.630	0.655	806,393	0.6399	3.97%
2003-08-28	0	1.260	1.250	1.270	1.230	1.260	56,000	70,020	1.2504	0.625	0.620	0.630	0.610	0.625	112,923	0.6201	0.80%
2003-08-27	0	1.250	1.250	1.270	1.240	1.280	80,000	100,260	1.2533	0.620	0.620	0.630	0.615	0.635	161,319	0.6215	0.00%
2003-08-26	0	1.250	1.230	1.250	1.220	1.250	312,000	382,660	1.2265	0.620	0.610	0.620	0.605	0.620	629,144	0.6082	-0.79%
2003-08-25	0	1.260	1.250	1.260	1.250	1.270	185,000	231,960	1.2538	0.625	0.620	0.625	0.620	0.630	373,050	0.6218	-3.08%
2003-08-22	0	1.300	1.270	1.300	1.270	1.310	773,200	993,280	1.2846	0.645	0.630	0.645	0.630	0.650	1,559,148	0.6371	1.56%
2003-08-21	0	1.280	1.270	1.280	1.210	1.290	1,036,000	1,304,740	1.2594	0.635	0.630	0.635	0.600	0.640	2,089,081	0.6246	5.79%
2003-08-20	0	1.210	1.180	1.220	1.190	1.270	1,074,000	1,302,740	1.2130	0.600	0.585	0.605	0.590	0.630	2,165,708	0.6015	-4.72%
2003-08-19	0	1.270	1.240	1.290	1.240	1.300	835,484	1,060,105	1.2689	0.630	0.615	0.640	0.615	0.645	1,684,743	0.6292	-2.31%
2003-08-18	0	1.300	1.280	1.300	1.280	1.310	1,030,000	1,339,940	1.3009	0.645	0.635	0.645	0.635	0.650	2,076,982	0.6451	0.00%
2003-08-15	0	1.300	1.280	1.300	1.280	1.300	201,000	260,090	1.2940	0.645	0.635	0.645	0.635	0.645	405,314	0.6417	-1.52%
2003-08-14	0	1.320	1.310	1.320	1.310	1.330	521,000	685,440	1.3156	0.655	0.650	0.655	0.650	0.660	1,050,590	0.6524	0.76%
2003-08-13	0	1.310	1.290	1.310	1.300	1.320	391,000	512,910	1.3118	0.650	0.640	0.650	0.645	0.655	788,447	0.6505	0.77%
2003-08-12	0	1.300	1.300	1.330	1.290	1.350	1,394,000	1,827,080	1.3107	0.645	0.645	0.660	0.640	0.669	2,810,984	0.6500	-3.70%
2003-08-11	0	1.350	1.340	1.360	1.340	1.370	748,000	1,015,880	1.3581	0.669	0.665	0.674	0.665	0.679	1,508,333	0.6735	1.50%
2003-08-08	0	1.330	1.330	1.350	1.310	1.350	418,000	559,780	1.3392	0.660	0.660	0.669	0.650	0.669	842,892	0.6641	0.76%
2003-08-07	0	1.320	1.310	1.350	1.320	1.320	240,000	316,800	1.3200	0.655	0.650	0.669	0.655	0.655	483,957	0.6546	-2.94%
2003-08-06	0	1.360	1.330	1.360	1.290	1.370	1,270,600	1,686,108	1.3270	0.674	0.660	0.674	0.640	0.679	2,562,149	0.6581	2.26%
2003-08-05	0	1.330	1.330	1.340	1.330	1.350	798,000	1,065,360	1.3350	0.660	0.660	0.665	0.660	0.669	1,609,157	0.6621	0.00%
2003-08-04	0	1.330	1.330	1.360	1.300	1.340	978,000	1,297,180	1.3264	0.660	0.660	0.674	0.645	0.665	1,972,125	0.6578	-2.92%
2003-08-01	0	1.370	1.370	1.380	1.360	1.410	2,226,100	3,048,930	1.3696	0.679	0.679	0.684	0.674	0.699	4,488,903	0.6792	-0.72%
2003-07-31	0	1.380	1.370	1.390	1.310	1.450	30,129,750	38,633,920	1.2823	0.684	0.679	0.689	0.650	0.719	60,756,266	0.6359	0.00%
2003-07-30	0	1.380	1.370	1.380	1.340	1.410	740,000	1,021,780	1.3808	0.684	0.679	0.684	0.665	0.699	1,492,201	0.6847	2.22%
2003-07-29	0	1.350	1.350	1.360	1.320	1.390	1,102,000	1,490,240	1.3523	0.669	0.669	0.674	0.655	0.689	2,222,169	0.6706	-2.88%
2003-07-28	0	1.390	1.390	1.400	1.390	1.450	1,196,750	1,690,748	1.4128	0.689	0.689	0.694	0.689	0.719	2,413,231	0.7006	-3.47%
2003-07-25	0	1.440	1.430	1.440	1.400	1.480	2,920,000	4,194,120	1.4363	0.714	0.709	0.714	0.694	0.734	5,888,144	0.7123	5.11%
2003-07-24	0	1.370	1.370	1.380	1.330	1.400	1,739,210	2,387,354	1.3727	0.679	0.679	0.684	0.660	0.694	3,507,095	0.6807	3.79%
2003-07-23	0	1.320	1.320	1.330	1.290	1.500	4,187,500	5,873,395	1.4026	0.655	0.655	0.660	0.640	0.744	8,444,042	0.6956	-8.97%
2003-07-22	0	1.450	1.420	1.450	1.260	1.450	2,882,571	3,842,641	1.3331	0.719	0.704	0.719	0.625	0.719	5,812,669	0.6611	9.85%
2003-07-21	0	1.320	1.310	1.320	1.290	1.340	2,018,000	2,654,780	1.3156	0.655	0.650	0.655	0.640	0.665	4,069,272	0.6524	3.13%
2003-07-18	0	1.280	1.260	1.280	1.200	1.280	1,546,550	1,918,509	1.2405	0.635	0.625	0.635	0.595	0.635	3,118,599	0.6152	7.56%
2003-07-17	0	1.190	1.150	1.240	1.150	1.300	4,056,000	5,071,160	1.2503	0.590	0.570	0.615	0.570	0.645	8,178,874	0.6200	-0.83%
2003-07-16	0	1.200	1.200	1.220	1.180	1.240	3,358,000	4,039,320	1.2029	0.595	0.595	0.605	0.585	0.615	6,771,365	0.5965	4.35%
2003-07-15	0	1.150	1.140	1.150	1.100	1.170	283,000	325,040	1.1486	0.570	0.565	0.570	0.546	0.580	570,666	0.5696	-2.54%
2003-07-14	0	1.180	1.140	1.180	1.100	1.180	21,500	23,735	1.1040	0.585	0.565	0.585	0.546	0.585	43,354	0.5475	7.27%
2003-07-11	0	1.100	1.100	1.170	1.100	1.100	32,000	35,200	1.1000	0.546	0.546	0.580	0.546	0.546	64,528	0.5455	-2.65%
2003-07-10	0	1.130	1.130	1.140	1.130	1.200	540,000	632,640	1.1716	0.560	0.560	0.565	0.560	0.595	1,088,903	0.5810	-0.88%
2003-07-09	0	1.140	1.140	1.180	1.130	1.190	594,000	693,340	1.1672	0.565	0.565	0.585	0.560	0.590	1,197,794	0.5788	1.79%
2003-07-08	0	1.120	1.110	1.120	1.100	1.200	110,000	125,120	1.1375	0.555	0.550	0.555	0.546	0.595	221,814	0.5641	-3.45%
2003-07-07	0	1.160	1.130	1.160	1.060	1.170	561,500	632,325	1.1261	0.575	0.560	0.575	0.526	0.580	1,132,258	0.5585	9.43%
2003-07-04	0	1.060	1.030	1.060	0.980	1.070	207,800	214,650	1.0330	0.526	0.511	0.526	0.486	0.531	419,026	0.5123	8.16%
2003-07-03	0	0.980	0.950	1.000	0.940	0.990	296,000	283,020	0.9561	0.486	0.471	0.496	0.466	0.491	596,880	0.4742	5.38%
2003-07-02	0	0.930	0.900	0.930	0.880	0.940	510,000	460,940	0.9038	0.461	0.446	0.461	0.436	0.466	1,028,409	0.4482	1.09%
2003-06-30	0	0.920	0.900	0.910	0.910	0.970	304,001	286,341	0.9419	0.456	0.446	0.451	0.451	0.481	613,014	0.4671	-6.12%
2003-06-27	0	0.980	0.980	1.000	0.980	1.030	250,000	251,100	1.0044	0.486	0.486	0.496	0.486	0.511	504,122	0.4981	-2.00%
2003-06-26	0	1.000	0.970	1.000	-	-	0	0	-	0.496	0.481	0.496	-	-	0	-	-0.99%
2003-06-25	0	1.010	0.990	1.010	0.980	1.030	906,000	906,940	1.0010	0.501	0.491	0.501	0.486	0.511	1,826,938	0.4964	-0.98%
2003-06-24	0	1.020	0.970	1.030	0.970	1.020	70,000	69,600	0.9943	0.506	0.481	0.511	0.481	0.506	141,154	0.4931	-0.97%
2003-06-23	0	1.030	0.980	1.030	1.030	1.060	124,000	129,240	1.0423	0.511	0.486	0.511	0.511	0.526	250,044	0.5169	-1.90%
2003-06-20	0	1.050	1.010	1.050	1.010	1.080	416,000	434,080	1.0435	0.521	0.501	0.521	0.501	0.536	838,859	0.5175	-5.41%
2003-06-19	0	1.110	1.100	1.120	1.110	1.190	349,500	394,775	1.1295	0.550	0.546	0.555	0.550	0.590	704,762	0.5602	-3.48%
2003-06-18	0	1.150	1.140	1.150	1.140	1.210	2,258,720	2,647,525	1.1721	0.570	0.565	0.570	0.565	0.600	4,554,681	0.5813	-4.96%
2003-06-17	0	1.210	1.160	1.210	1.150	1.300	3,747,000	4,720,630	1.2598	0.600	0.575	0.600	0.570	0.645	7,555,779	0.6248	-6.92%
2003-06-16	0	1.300	1.220	1.300	1.210	1.320	4,279,620	5,476,847	1.2798	0.645	0.605	0.645	0.600	0.655	8,629,800	0.6346	4.84%
2003-06-13	0	1.240	1.240	1.250	1.230	1.270	1,119,650	1,397,760	1.2484	0.615	0.615	0.620	0.610	0.630	2,257,760	0.6191	0.81%
2003-06-12	0	1.230	1.240	1.250	1.200	1.300	711,250	881,395	1.2392	0.610	0.615	0.620	0.595	0.645	1,434,227	0.6145	0.00%
2003-06-11	0	1.230	1.200	1.240	1.190	1.340	915,500	1,165,210	1.2728	0.610	0.595	0.615	0.590	0.665	1,846,094	0.6312	-0.81%
2003-06-10	0	1.240	1.220	1.250	1.090	1.270	2,241,000	2,567,340	1.1456	0.615	0.605	0.620	0.541	0.630	4,518,949	0.5681	11.71%
2003-06-09	0	1.110	1.110	1.130	1.080	1.150	809,000	897,760	1.1097	0.550	0.550	0.560	0.536	0.570	1,631,338	0.5503	0.91%
2003-06-06	0	1.100	1.090	1.100	1.060	1.120	1,791,000	1,967,500	1.0985	0.546	0.541	0.546	0.526	0.555	3,611,529	0.5448	3.77%
2003-06-05	0	1.060	1.060	1.100	1.060	1.160	1,672,000	1,843,230	1.1024	0.526	0.526	0.546	0.526	0.575	3,371,567	0.5467	-1.85%
2003-06-03	0	1.080	1.060	1.070	1.030	1.120	36,639,250	36,084,050	0.9848	0.536	0.526	0.531	0.511	0.555	73,882,592	0.4884	4.85%
2003-06-02	0	1.030	-	1.030	1.040	1.040	8,000	8,320	1.0400	0.511	-	0.511	0.516	0.516	16,132	0.5157	3.00%
2003-05-30	0	1.000	0.940	1.000	0.940	1.050	199,800	197,640	0.9892	0.496	0.466	0.496	0.466	0.521	402,894	0.4906	8.70%
2003-05-29	0	0.920	0.850	0.930	-	-	0	0	-	0.456	0.422	0.461	-	-	0	-	0.00%
2003-05-28	0	0.920	0.870	0.920	0.900	1.000	97,000	88,330	0.9106	0.456	0.431	0.456	0.446	0.496	195,599	0.4516	2.22%
2003-05-27	0	0.900	0.900	0.910	0.820	0.920	18,600	15,850	0.8522	0.446	0.446	0.451	0.407	0.456	37,507	0.4226	3.45%
2003-05-26	0	0.870	0.780	0.870	0.870	0.870	16,000	13,920	0.8700	0.431	0.387	0.431	0.431	0.431	32,264	0.4314	3.57%
2003-05-23	0	0.840	0.770	0.840	0.790	0.870	24,000	19,260	0.8025	0.417	0.382	0.417	0.392	0.431	48,396	0.3980	-3.45%
2003-05-22	0	0.870	0.790	0.870	0.840	0.880	8,000	6,880	0.8600	0.431	0.392	0.431	0.417	0.436	16,132	0.4265	1.16%
2003-05-21	0	0.860	-	0.860	-	-	0	0	-	0.426	-	0.426	-	-	0	-	-1.15%
2003-05-20	0	0.870	0.790	0.880	-	-	1,000	750	0.7500	0.431	0.392	0.436	-	-	2,016	0.3719	0.00%
2003-05-19	0	0.870	0.870	0.880	0.780	0.780	2,000	1,560	0.7800	0.431	0.431	0.436	0.387	0.387	4,033	0.3868	1.16%
2003-05-16	0	0.860	0.800	0.860	-	-	200	152	0.7600	0.426	0.397	0.426	-	-	403	0.3769	-2.27%
2003-05-15	0	0.880	0.870	0.880	0.810	0.880	14,000	11,560	0.8257	0.436	0.431	0.436	0.402	0.436	28,231	0.4095	7.32%
2003-05-14	0	0.820	0.750	0.820	0.780	0.820	54,000	43,060	0.7974	0.407	0.372	0.407	0.387	0.407	108,890	0.3954	-3.53%
2003-05-13	0	0.850	-	0.860	-	-	0	0	-	0.422	-	0.426	-	-	0	-	0.00%
2003-05-12	0	0.850	-	0.850	0.880	0.880	30,000	26,400	0.8800	0.422	-	0.422	0.436	0.436	60,495	0.4364	-3.41%
2003-05-09	0	0.880	0.810	0.880	0.780	0.900	310,000	258,740	0.8346	0.436	0.402	0.436	0.387	0.446	625,111	0.4139	15.79%
2003-05-07	0	0.760	0.700	0.760	0.700	0.810	104,000	75,240	0.7235	0.377	0.347	0.377	0.347	0.402	209,715	0.3588	4.11%
2003-05-06	0	0.730	0.670	0.740	0.650	0.730	14,000	9,780	0.6986	0.362	0.332	0.367	0.322	0.362	28,231	0.3464	-1.35%
2003-05-05	0	0.740	0.740	0.750	0.700	0.700	20,000	14,000	0.7000	0.367	0.367	0.372	0.347	0.347	40,330	0.3471	1.37%
2003-05-02	0	0.730	0.730	0.750	0.730	0.730	46,000	33,580	0.7300	0.362	0.362	0.372	0.362	0.362	92,758	0.3620	-6.41%
2003-04-30	0	0.780	-	0.780	-	-	0	0	-	0.387	-	0.387	-	-	0	-	-1.27%
2003-04-29	0	0.790	0.680	0.790	0.790	0.790	2,000	1,580	0.7900	0.392	0.337	0.392	0.392	0.392	4,033	0.3918	9.72%
2003-04-28	0	0.720	0.640	0.720	-	-	0	0	-	0.357	0.317	0.357	-	-	0	-	0.00%
2003-04-25	0	0.720	0.640	0.720	-	-	0	0	-	0.357	0.317	0.357	-	-	0	-	0.00%
2003-04-24	0	0.720	0.640	0.720	0.800	0.800	10,000	8,000	0.8000	0.357	0.317	0.357	0.397	0.397	20,165	0.3967	0.00%
2003-04-23	0	0.720	0.640	0.730	0.720	0.720	68,000	48,960	0.7200	0.357	0.317	0.362	0.357	0.357	137,121	0.3571	0.00%
2003-04-22	0	0.720	0.650	0.720	-	-	0	0	-	0.357	0.322	0.357	-	-	0	-	0.00%
2003-04-17	0	0.720	0.650	-	-	-	0	0	-	0.357	0.322	-	-	-	0	-	0.00%
2003-04-16	0	0.720	0.670	0.720	0.670	0.720	4,500	3,090	0.6867	0.357	0.332	0.357	0.332	0.357	9,074	0.3405	0.00%
2003-04-15	0	0.720	0.630	0.720	-	-	0	0	-	0.357	0.312	0.357	-	-	0	-	-1.37%
2003-04-14	0	0.730	0.660	0.730	-	-	0	0	-	0.362	0.327	0.362	-	-	0	-	0.00%
2003-04-11	0	0.730	0.650	0.730	0.670	0.730	118,000	83,180	0.7049	0.362	0.322	0.362	0.332	0.362	237,946	0.3496	8.96%
2003-04-10	0	0.670	0.610	0.700	-	-	0	0	-	0.332	0.303	0.347	-	-	0	-	0.00%
2003-04-09	0	0.670	0.610	0.680	0.610	0.680	120,000	74,860	0.6238	0.332	0.303	0.337	0.303	0.337	241,979	0.3094	-2.90%
2003-04-08	0	0.690	0.680	0.710	-	-	0	0	-	0.342	0.337	0.352	-	-	0	-	0.00%
2003-04-07	0	0.690	0.670	0.710	-	-	0	0	-	0.342	0.332	0.352	-	-	0	-	0.00%
2003-04-04	0	0.690	0.690	0.710	0.660	0.710	202,000	135,620	0.6714	0.342	0.342	0.352	0.327	0.352	407,330	0.3329	-4.17%
2003-04-03	0	0.720	0.640	0.720	-	-	0	0	-	0.357	0.317	0.357	-	-	0	-	0.00%
2003-04-02	0	0.720	0.680	0.720	-	-	0	0	-	0.357	0.337	0.357	-	-	0	-	0.00%
2003-04-01	0	0.720	0.620	0.720	0.750	0.750	2,000	1,500	0.7500	0.357	0.307	0.357	0.372	0.372	4,033	0.3719	7.46%
2003-03-31	0	0.670	0.630	0.730	0.670	0.690	25,000	16,880	0.6752	0.332	0.312	0.362	0.332	0.342	50,412	0.3348	-16.25%
2003-03-28	0	0.800	0.710	0.800	0.800	0.800	2,000	1,600	0.8000	0.397	0.352	0.397	0.397	0.397	4,033	0.3967	3.90%
2003-03-27	0	0.770	0.730	0.770	0.820	0.820	20,000	16,400	0.8200	0.382	0.362	0.382	0.407	0.407	40,330	0.4066	-1.28%
2003-03-26	0	0.780	0.700	0.780	0.780	0.780	2,000	1,560	0.7800	0.387	0.347	0.387	0.387	0.387	4,033	0.3868	5.41%
2003-03-25	0	0.740	0.740	0.750	0.730	0.770	6,000	4,480	0.7467	0.367	0.367	0.372	0.362	0.382	12,099	0.3703	4.23%
2003-03-24	0	0.710	0.710	0.780	0.700	0.780	62,000	46,960	0.7574	0.352	0.352	0.387	0.347	0.387	125,022	0.3756	-13.41%
2003-03-21	0	0.820	0.730	0.820	0.820	0.820	2,000	1,640	0.8200	0.407	0.362	0.407	0.407	0.407	4,033	0.4066	5.13%
2003-03-20	0	0.780	0.740	0.780	0.680	0.790	194,000	136,900	0.7057	0.387	0.367	0.387	0.337	0.392	391,199	0.3500	-2.50%
2003-03-19	0	0.800	0.740	0.800	0.800	0.800	2,000	1,600	0.8000	0.397	0.367	0.397	0.397	0.397	4,033	0.3967	1.27%
2003-03-18	0	0.790	0.740	0.790	0.750	0.850	21,000	16,480	0.7848	0.392	0.367	0.392	0.372	0.422	42,346	0.3892	-2.47%
2003-03-17	0	0.810	-	0.830	0.810	0.810	3,000	2,390	0.7967	0.402	-	0.412	0.402	0.402	6,049	0.3951	0.00%
2003-03-14	0	0.810	0.680	0.810	-	-	0	0	-	0.402	0.337	0.402	-	-	0	-	0.00%
2003-03-13	0	0.810	-	0.810	-	-	0	0	-	0.402	-	0.402	-	-	0	-	0.00%
2003-03-12	0	0.810	0.710	0.810	0.850	0.850	10,000	8,500	0.8500	0.402	0.352	0.402	0.422	0.422	20,165	0.4215	3.85%
2003-03-11	0	0.780	0.700	0.780	-	-	0	0	-	0.387	0.347	0.387	-	-	0	-	-1.27%
2003-03-10	0	0.790	0.720	0.800	-	-	0	0	-	0.392	0.357	0.397	-	-	0	-	0.00%
2003-03-07	0	0.790	0.750	0.790	0.780	0.790	20,000	15,620	0.7810	0.392	0.372	0.392	0.387	0.392	40,330	0.3873	-3.66%
2003-03-06	0	0.820	0.780	0.820	0.760	0.820	54,000	41,640	0.7711	0.407	0.387	0.407	0.377	0.407	108,890	0.3824	-3.53%
2003-03-05	0	0.850	0.790	0.850	0.790	0.850	69,500	58,745	0.8453	0.422	0.392	0.422	0.392	0.422	140,146	0.4192	3.66%
2003-03-04	0	0.820	0.800	0.820	0.830	0.830	20,000	16,600	0.8300	0.407	0.397	0.407	0.412	0.412	40,330	0.4116	0.00%
2003-03-03	0	0.820	0.790	0.820	0.780	0.830	72,500	57,000	0.7862	0.407	0.392	0.407	0.387	0.412	146,195	0.3899	-3.53%
2003-02-28	0	0.850	0.730	0.850	0.820	0.850	4,000	3,340	0.8350	0.422	0.362	0.422	0.407	0.422	8,066	0.4141	8.97%
2003-02-27	0	0.780	0.780	0.850	0.780	0.870	78,200	65,040	0.8317	0.387	0.387	0.422	0.387	0.431	157,689	0.4125	-14.29%
2003-02-26	0	0.910	0.850	0.910	0.890	0.920	335,900	300,919	0.8959	0.451	0.422	0.451	0.441	0.456	677,338	0.4443	5.81%
2003-02-25	0	0.860	0.860	0.890	0.860	0.890	381,000	332,070	0.8716	0.426	0.426	0.441	0.426	0.441	768,282	0.4322	-3.37%
2003-02-24	0	0.890	0.850	0.890	0.790	0.920	16,000	13,220	0.8263	0.441	0.422	0.441	0.392	0.456	32,264	0.4097	7.23%
2003-02-21	0	0.830	0.810	0.860	0.810	0.860	45,000	37,270	0.8282	0.412	0.402	0.426	0.402	0.426	90,742	0.4107	1.22%
2003-02-20	0	0.820	0.800	0.820	0.820	0.820	40,000	32,800	0.8200	0.407	0.397	0.407	0.407	0.407	80,660	0.4066	-2.38%
2003-02-19	0	0.840	0.820	0.870	0.840	0.840	55,000	46,150	0.8391	0.417	0.407	0.431	0.417	0.417	110,907	0.4161	0.00%
2003-02-18	0	0.840	0.830	0.840	0.750	0.840	38,900	30,477	0.7835	0.417	0.412	0.417	0.372	0.417	78,441	0.3885	-4.55%
2003-02-17	0	0.880	0.780	0.880	0.860	0.940	24,180	21,544	0.8910	0.436	0.387	0.436	0.426	0.466	48,759	0.4418	3.53%
2003-02-14	0	0.850	0.840	0.910	0.820	0.910	180,000	153,960	0.8553	0.422	0.417	0.451	0.407	0.451	362,968	0.4242	0.00%
2003-02-13	0	0.850	0.810	0.890	0.800	0.900	227,284	188,956	0.8314	0.422	0.402	0.441	0.397	0.446	458,315	0.4123	0.00%
2003-02-12	0	0.850	0.790	0.850	0.750	0.920	360,500	303,300	0.8413	0.422	0.392	0.422	0.372	0.456	726,944	0.4172	21.43%
2003-02-11	0	0.700	0.670	0.780	0.630	0.700	168,000	113,540	0.6758	0.347	0.332	0.387	0.312	0.347	338,770	0.3352	11.11%
2003-02-10	0	0.630	0.630	0.670	0.630	0.650	40,000	25,600	0.6400	0.312	0.312	0.332	0.312	0.322	80,660	0.3174	-7.35%
2003-02-07	0	0.680	0.620	0.690	-	-	0	0	-	0.337	0.307	0.342	-	-	0	-	0.00%
2003-02-06	0	0.680	0.610	0.690	-	-	0	0	-	0.337	0.303	0.342	-	-	0	-	0.00%
2003-02-05	0	0.680	0.650	0.680	0.610	0.680	101,000	63,270	0.6264	0.337	0.322	0.337	0.303	0.337	203,665	0.3107	13.33%
2003-02-04	0	0.600	0.560	0.600	0.560	0.600	80,000	47,920	0.5990	0.298	0.278	0.298	0.278	0.298	161,319	0.2971	7.14%
2003-01-30	0	0.560	-	0.560	0.560	0.560	60,000	33,600	0.5600	0.278	-	0.278	0.278	0.278	120,989	0.2777	-1.75%
2003-01-29	0	0.570	0.560	0.580	0.560	0.570	42,000	23,840	0.5676	0.283	0.278	0.288	0.278	0.283	84,692	0.2815	-1.72%
2003-01-28	0	0.580	0.570	0.600	0.580	0.580	64,000	37,120	0.5800	0.288	0.283	0.298	0.288	0.288	129,055	0.2876	-3.33%
2003-01-27	0	0.600	0.580	0.600	0.580	0.600	120,000	71,000	0.5917	0.298	0.288	0.298	0.288	0.298	241,979	0.2934	-1.64%
2003-01-24	0	0.610	0.610	0.640	0.600	0.630	42,250	25,680	0.6078	0.303	0.303	0.317	0.298	0.312	85,197	0.3014	-4.69%
2003-01-23	0	0.640	0.630	0.640	0.660	0.680	61,800	41,334	0.6688	0.317	0.312	0.317	0.327	0.337	124,619	0.3317	-3.03%
2003-01-22	0	0.660	0.650	0.690	0.630	0.660	142,212	92,949	0.6536	0.327	0.322	0.342	0.312	0.327	286,769	0.3241	0.00%
2003-01-21	0	0.660	0.620	0.660	-	-	200	114	0.5700	0.327	0.307	0.327	-	-	403	0.2827	-1.49%
2003-01-20	0	0.670	0.620	0.680	-	-	0	0	-	0.332	0.307	0.337	-	-	0	-	0.00%
2003-01-17	0	0.670	0.610	0.680	-	-	0	0	-	0.332	0.303	0.337	-	-	0	-	0.00%
2003-01-16	0	0.670	0.670	0.680	0.620	0.660	90,000	58,200	0.6467	0.332	0.332	0.337	0.307	0.327	181,484	0.3207	0.00%
2003-01-15	0	0.670	0.660	0.720	0.670	0.790	154,000	109,640	0.7119	0.332	0.327	0.357	0.332	0.392	310,539	0.3531	1.52%
2003-01-14	0	0.660	0.600	0.690	0.600	0.660	214,600	138,056	0.6433	0.327	0.298	0.342	0.298	0.327	432,738	0.3190	11.86%
2003-01-13	0	0.590	0.590	0.620	0.590	0.590	6,000	3,540	0.5900	0.293	0.293	0.307	0.293	0.293	12,099	0.2926	-9.23%
2003-01-10	0	0.650	0.590	0.650	0.590	0.680	120,200	78,074	0.6495	0.322	0.293	0.322	0.293	0.337	242,382	0.3221	12.07%
2003-01-09	0	0.580	0.570	0.580	0.620	0.620	40,000	24,420	0.6105	0.288	0.283	0.288	0.307	0.307	80,660	0.3028	0.00%
2003-01-08	0	0.580	0.580	0.630	0.550	0.680	264,000	155,820	0.5902	0.288	0.288	0.312	0.273	0.337	532,353	0.2927	3.57%
2003-01-07	0	0.560	0.560	0.580	0.530	0.560	174,000	95,920	0.5513	0.278	0.278	0.288	0.263	0.278	350,869	0.2734	5.66%
2003-01-06	0	0.530	0.530	0.540	0.530	0.530	79,500	42,090	0.5294	0.263	0.263	0.268	0.263	0.263	160,311	0.2626	6.00%
2003-01-03	0	0.510	0.510	0.550	0.510	0.530	80,100	41,448	0.5175	0.248	0.248	0.267	0.248	0.258	164,751	0.2516	2.00%
2003-01-02	0	0.500	0.500	0.520	0.500	0.500	90,000	45,000	0.5000	0.243	0.243	0.253	0.243	0.243	185,114	0.2431	0.00%
2002-12-31	0	0.500	0.500	0.530	-	-	0	0	-	0.243	0.243	0.258	-	-	0	-	0.00%
2002-12-30	0	0.500	0.500	0.520	0.500	0.500	84,000	42,000	0.5000	0.243	0.243	0.253	0.243	0.243	172,773	0.2431	-3.85%
2002-12-27	0	0.520	0.510	0.530	0.510	0.550	326,000	169,440	0.5198	0.253	0.248	0.258	0.248	0.267	670,522	0.2527	-1.89%
2002-12-24	0	0.530	0.530	0.540	0.520	0.540	335,000	178,870	0.5339	0.258	0.258	0.263	0.253	0.263	689,034	0.2596	1.92%
2002-12-23	0	0.520	0.520	0.540	0.460	0.530	772,000	395,890	0.5128	0.253	0.253	0.263	0.224	0.258	1,587,863	0.2493	11.83%
2002-12-20	0	0.465	0.465	0.470	0.415	0.465	755,600	340,126	0.4501	0.226	0.226	0.229	0.202	0.226	1,554,131	0.2189	8.14%
2002-12-19	0	0.430	0.425	0.440	0.360	0.435	960,000	392,780	0.4091	0.209	0.207	0.214	0.175	0.211	1,974,545	0.1989	26.47%
2002-12-18	0	0.340	0.310	0.360	0.310	0.340	138,000	46,740	0.3387	0.165	0.151	0.175	0.151	0.165	283,841	0.1647	0.00%
2002-12-17	0	0.340	0.340	0.360	0.300	0.340	105,000	34,832	0.3317	0.165	0.165	0.175	0.146	0.165	215,966	0.1613	13.33%
2002-12-16	0	0.300	0.300	-	-	-	0	0	-	0.146	0.146	-	-	-	0	-	0.00%
2002-12-13	0	0.300	0.285	0.330	-	-	0	0	-	0.146	0.139	0.160	-	-	0	-	0.00%
2002-12-12	0	0.300	0.300	-	-	-	0	0	-	0.146	0.146	-	-	-	0	-	1.69%
2002-12-11	0	0.295	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
2002-12-10	0	0.295	0.295	-	-	-	0	0	-	0.143	0.143	-	-	-	0	-	5.36%
2002-12-09	0	0.280	0.280	-	-	-	0	0	-	0.136	0.136	-	-	-	0	-	0.00%
2002-12-06	0	0.280	0.280	-	0.280	0.280	20,000	5,600	0.2800	0.136	0.136	-	0.136	0.136	41,136	0.1361	-12.50%
2002-12-05	0	0.320	0.280	-	-	-	0	0	-	0.156	0.136	-	-	-	0	-	0.00%
2002-12-04	0	0.320	-	-	-	-	0	0	-	0.156	-	-	-	-	0	-	0.00%
2002-12-03	0	0.320	-	-	-	-	0	0	-	0.156	-	-	-	-	0	-	0.00%
2002-12-02	0	0.320	-	-	-	-	0	0	-	0.156	-	-	-	-	0	-	0.00%
2002-11-29	0	0.320	0.280	0.320	-	-	0	0	-	0.156	0.136	0.156	-	-	0	-	0.00%
2002-11-28	0	0.320	-	-	-	-	0	0	-	0.156	-	-	-	-	0	-	0.00%
2002-11-27	0	0.320	0.280	0.350	-	-	0	0	-	0.156	0.136	0.170	-	-	0	-	0.00%
2002-11-26	0	0.320	0.260	0.350	0.300	0.320	32,000	9,760	0.3050	0.156	0.126	0.170	0.146	0.156	65,818	0.1483	14.29%
2002-11-25	0	0.280	0.260	0.320	-	-	0	0	-	0.136	0.126	0.156	-	-	0	-	0.00%
2002-11-22	0	0.280	0.280	0.320	0.260	0.260	10,000	2,600	0.2600	0.136	0.136	0.156	0.126	0.126	20,568	0.1264	0.00%
2002-11-21	0	0.280	-	0.320	-	-	0	0	-	0.136	-	0.156	-	-	0	-	0.00%
2002-11-20	0	0.280	-	0.320	-	-	0	0	-	0.136	-	0.156	-	-	0	-	0.00%
2002-11-19	0	0.280	-	0.320	-	-	0	0	-	0.136	-	0.156	-	-	0	-	0.00%
2002-11-18	0	0.280	0.260	0.320	-	-	0	0	-	0.136	0.126	0.156	-	-	0	-	0.00%
2002-11-15	0	0.280	0.260	0.320	-	-	0	0	-	0.136	0.126	0.156	-	-	0	-	0.00%
2002-11-14	0	0.280	0.280	0.330	0.260	0.260	7,000	1,800	0.2571	0.136	0.136	0.160	0.126	0.126	14,398	0.1250	-3.45%
2002-11-13	0	0.290	0.280	0.290	0.290	0.290	30,000	8,700	0.2900	0.141	0.136	0.141	0.141	0.141	61,705	0.1410	9.43%
2002-11-12	0	0.265	0.255	0.300	-	-	0	0	-	0.129	0.124	0.146	-	-	0	-	0.00%
2002-11-11	0	0.265	-	0.300	-	-	0	0	-	0.129	-	0.146	-	-	0	-	0.00%
2002-11-08	0	0.265	0.250	0.300	-	-	0	0	-	0.129	0.122	0.146	-	-	0	-	0.00%
2002-11-07	0	0.265	0.265	0.300	-	-	0	0	-	0.129	0.129	0.146	-	-	0	-	1.92%
2002-11-06	0	0.260	0.250	0.280	-	-	0	0	-	0.126	0.122	0.136	-	-	0	-	0.00%
2002-11-05	0	0.260	0.260	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	5.69%
2002-11-04	0	0.246	0.245	-	-	-	0	0	-	0.120	0.119	-	-	-	0	-	0.00%
2002-11-01	0	0.246	0.246	0.310	0.246	0.246	2,000	492	0.2460	0.120	0.120	0.151	0.120	0.120	4,114	0.1196	-8.89%
2002-10-31	0	0.270	0.270	0.310	0.255	0.255	4,000	1,020	0.2550	0.131	0.131	0.151	0.124	0.124	8,227	0.1240	3.85%
2002-10-30	0	0.260	0.260	0.280	0.250	0.250	10,000	2,500	0.2500	0.126	0.126	0.136	0.122	0.122	20,568	0.1215	-5.45%
2002-10-29	0	0.275	-	0.280	-	-	0	0	-	0.134	-	0.136	-	-	0	-	0.00%
2002-10-28	0	0.275	0.250	0.310	-	-	0	0	-	0.134	0.122	0.151	-	-	0	-	0.00%
2002-10-25	0	0.275	0.260	0.280	-	-	0	0	-	0.134	0.126	0.136	-	-	0	-	0.00%
2002-10-24	0	0.275	0.250	0.280	-	-	0	0	-	0.134	0.122	0.136	-	-	0	-	0.00%
2002-10-23	0	0.275	0.250	0.300	-	-	0	0	-	0.134	0.122	0.146	-	-	0	-	0.00%
2002-10-22	0	0.275	0.260	0.300	-	-	0	0	-	0.134	0.126	0.146	-	-	0	-	0.00%
2002-10-21	0	0.275	0.250	0.310	-	-	0	0	-	0.134	0.122	0.151	-	-	0	-	0.00%
2002-10-18	0	0.275	0.275	0.300	-	-	0	0	-	0.134	0.134	0.146	-	-	0	-	1.85%
2002-10-17	0	0.270	0.255	0.270	-	-	0	0	-	0.131	0.124	0.131	-	-	0	-	-1.82%
2002-10-16	0	0.275	0.275	0.315	0.265	0.265	40,000	10,600	0.2650	0.134	0.134	0.153	0.129	0.129	82,273	0.1288	-8.33%
2002-10-15	0	0.300	0.270	0.300	0.270	0.300	36,650	10,303	0.2811	0.146	0.131	0.146	0.131	0.146	75,382	0.1367	17.65%
2002-10-11	0	0.255	0.255	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.00%
2002-10-10	0	0.255	-	0.270	-	-	0	0	-	0.124	-	0.131	-	-	0	-	0.00%
2002-10-09	0	0.255	0.250	-	-	-	0	0	-	0.124	0.122	-	-	-	0	-	0.00%
2002-10-08	0	0.255	0.250	0.295	0.255	0.255	6,000	1,530	0.2550	0.124	0.122	0.143	0.124	0.124	12,341	0.1240	0.00%
2002-10-07	0	0.255	0.255	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	2.00%
2002-10-04	0	0.250	0.250	-	0.250	0.250	3,000	740	0.2467	0.122	0.122	-	0.122	0.122	6,170	0.1199	-12.28%
2002-10-03	0	0.285	-	-	-	-	0	0	-	0.139	-	-	-	-	0	-	0.00%
2002-10-02	0	0.285	0.270	-	-	-	0	0	-	0.139	0.131	-	-	-	0	-	0.00%
2002-09-30	0	0.285	-	-	-	-	0	0	-	0.139	-	-	-	-	0	-	0.00%
2002-09-27	0	0.285	0.270	-	-	-	0	0	-	0.139	0.131	-	-	-	0	-	0.00%
2002-09-26	0	0.285	0.285	0.320	0.285	0.300	20,000	5,730	0.2865	0.139	0.139	0.156	0.139	0.146	41,136	0.1393	-5.00%
2002-09-25	0	0.300	0.300	0.340	-	-	0	0	-	0.146	0.146	0.165	-	-	0	-	0.00%
2002-09-24	0	0.300	0.300	-	-	-	0	0	-	0.146	0.146	-	-	-	0	-	0.00%
2002-09-23	0	0.300	0.300	-	-	-	0	0	-	0.146	0.146	-	-	-	0	-	0.00%
2002-09-20	0	0.300	0.300	0.340	-	-	0	0	-	0.146	0.146	0.165	-	-	0	-	0.00%
2002-09-19	0	0.300	0.300	-	-	-	0	0	-	0.146	0.146	-	-	-	0	-	0.00%
2002-09-18	0	0.300	0.300	-	-	-	0	0	-	0.146	0.146	-	-	-	0	-	0.00%
2002-09-17	0	0.300	0.300	-	-	-	0	0	-	0.146	0.146	-	-	-	0	-	0.00%
2002-09-16	0	0.300	0.300	0.310	0.300	0.300	2,000	600	0.3000	0.146	0.146	0.151	0.146	0.146	4,114	0.1459	0.00%
2002-09-13	0	0.300	0.300	0.310	-	-	0	0	-	0.146	0.146	0.151	-	-	0	-	0.00%
2002-09-12	0	0.300	0.300	0.310	0.280	0.290	52,000	15,040	0.2892	0.146	0.146	0.151	0.136	0.141	106,954	0.1406	3.45%
2002-09-11	0	0.290	0.275	0.290	-	-	0	0	-	0.141	0.134	0.141	-	-	0	-	0.00%
2002-09-10	0	0.290	0.270	0.290	0.265	0.290	34,000	9,810	0.2885	0.141	0.131	0.141	0.129	0.141	69,932	0.1403	7.41%
2002-09-09	0	0.270	0.270	0.300	-	-	0	0	-	0.131	0.131	0.146	-	-	0	-	0.00%
2002-09-06	0	0.270	0.265	0.300	-	-	0	0	-	0.131	0.129	0.146	-	-	0	-	0.00%
2002-09-05	0	0.270	0.270	0.290	0.260	0.260	5,000	1,290	0.2580	0.131	0.131	0.141	0.126	0.126	10,284	0.1254	3.85%
2002-09-04	0	0.260	0.260	0.300	0.260	0.260	31,843	8,242	0.2588	0.126	0.126	0.146	0.126	0.126	65,495	0.1258	-10.34%
2002-09-03	0	0.290	0.280	0.290	0.290	0.290	50,000	14,500	0.2900	0.141	0.136	0.141	0.141	0.141	102,841	0.1410	-3.33%
2002-09-02	0	0.300	-	-	-	-	0	0	-	0.146	-	-	-	-	0	-	0.00%
2002-08-30	0	0.300	0.270	0.300	-	-	0	0	-	0.146	0.131	0.146	-	-	0	-	0.00%
2002-08-29	0	0.300	0.265	0.300	0.270	0.300	100,000	29,940	0.2994	0.146	0.129	0.146	0.131	0.146	205,682	0.1456	20.00%
2002-08-28	0	0.250	0.250	0.290	0.250	0.260	193,750	49,420	0.2551	0.122	0.122	0.141	0.122	0.126	398,508	0.1240	-12.28%
2002-08-27	0	0.285	0.250	0.300	-	-	0	0	-	0.139	0.122	0.146	-	-	0	-	0.00%
2002-08-26	0	0.285	0.260	0.300	-	-	0	0	-	0.139	0.126	0.146	-	-	0	-	0.00%
2002-08-23	0	0.285	0.270	0.320	-	-	0	0	-	0.139	0.131	0.156	-	-	0	-	0.00%
2002-08-22	0	0.285	0.285	0.330	0.270	0.280	40,000	11,100	0.2775	0.139	0.139	0.160	0.131	0.136	82,273	0.1349	-8.06%
2002-08-21	0	0.340	0.300	0.360	0.340	0.340	52,000	17,680	0.3400	0.151	0.133	0.160	0.151	0.151	117,305	0.1507	-2.86%
2002-08-20	0	0.350	0.340	0.360	0.340	0.350	200,750	69,740	0.3474	0.155	0.151	0.160	0.151	0.155	452,865	0.1540	0.00%
2002-08-19	0	0.350	-	0.360	0.340	0.350	23,400	8,228	0.3516	0.155	-	0.160	0.151	0.155	52,787	0.1559	6.06%
2002-08-16	0	0.330	0.300	0.360	-	-	0	0	-	0.146	0.133	0.160	-	-	0	-	0.00%
2002-08-15	0	0.330	0.330	0.360	0.330	0.330	5,000	1,630	0.3260	0.146	0.146	0.160	0.146	0.146	11,279	0.1445	-8.33%
2002-08-14	0	0.360	0.340	0.360	0.370	0.370	40,000	14,800	0.3700	0.160	0.151	0.160	0.164	0.164	90,235	0.1640	5.88%
2002-08-13	0	0.340	0.340	0.350	0.330	0.340	75,000	25,130	0.3351	0.151	0.151	0.155	0.146	0.151	169,190	0.1485	6.25%
2002-08-12	0	0.320	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
2002-08-09	0	0.320	0.300	-	-	-	0	0	-	0.142	0.133	-	-	-	0	-	0.00%
2002-08-08	0	0.320	-	0.320	0.320	0.320	31,000	9,880	0.3187	0.142	-	0.142	0.142	0.142	69,932	0.1413	0.00%
2002-08-07	0	0.320	0.300	0.360	0.310	0.320	102,000	32,620	0.3198	0.142	0.133	0.160	0.137	0.142	230,098	0.1418	3.23%
2002-08-06	0	0.310	0.310	0.320	0.290	0.310	17,300	5,251	0.3035	0.137	0.137	0.142	0.129	0.137	39,026	0.1345	3.33%
2002-08-05	0	0.300	0.300	0.310	0.290	0.290	5,000	1,430	0.2860	0.133	0.133	0.137	0.129	0.129	11,279	0.1268	-3.23%
2002-08-02	0	0.310	0.290	0.310	-	-	0	0	-	0.137	0.129	0.137	-	-	0	-	0.00%
2002-08-01	0	0.310	0.290	0.310	-	-	0	0	-	0.137	0.129	0.137	-	-	0	-	0.00%
2002-07-31	0	0.310	0.290	0.350	0.310	0.310	101,000	31,290	0.3098	0.137	0.129	0.155	0.137	0.137	227,842	0.1373	6.90%
2002-07-30	0	0.290	0.290	0.315	0.265	0.300	146,400	41,158	0.2811	0.129	0.129	0.140	0.117	0.133	330,259	0.1246	-3.33%
2002-07-29	0	0.300	0.270	-	0.270	0.300	31,000	8,940	0.2884	0.133	0.120	-	0.120	0.133	69,932	0.1278	13.21%
2002-07-26	0	0.265	0.250	0.300	-	-	20,000	5,000	0.2500	0.117	0.111	0.133	-	-	45,117	0.1108	0.00%
2002-07-25	0	0.265	-	0.300	-	-	0	0	-	0.117	-	0.133	-	-	0	-	0.00%
2002-07-24	0	0.265	-	0.300	-	-	0	0	-	0.117	-	0.133	-	-	0	-	0.00%
2002-07-23	0	0.265	0.265	0.300	-	-	0	0	-	0.117	0.117	0.133	-	-	0	-	0.00%
2002-07-22	0	0.265	-	0.300	-	-	0	0	-	0.117	-	0.133	-	-	0	-	0.00%
2002-07-19	0	0.265	0.265	0.300	0.260	0.260	10,000	2,600	0.2600	0.117	0.117	0.133	0.115	0.115	22,559	0.1153	1.92%
2002-07-18	0	0.260	0.250	0.300	-	-	0	0	-	0.115	0.111	0.133	-	-	0	-	0.00%
2002-07-17	0	0.260	-	0.300	0.260	0.260	5,000	1,280	0.2560	0.115	-	0.133	0.115	0.115	11,279	0.1135	-3.70%
2002-07-16	0	0.270	0.250	0.270	-	-	0	0	-	0.120	0.111	0.120	-	-	0	-	0.00%
2002-07-15	0	0.270	-	0.300	-	-	0	0	-	0.120	-	0.133	-	-	0	-	0.00%
2002-07-12	0	0.270	0.260	0.300	-	-	0	0	-	0.120	0.115	0.133	-	-	0	-	0.00%
2002-07-11	0	0.270	-	0.300	-	-	0	0	-	0.120	-	0.133	-	-	0	-	0.00%
2002-07-10	0	0.270	0.270	0.300	-	-	0	0	-	0.120	0.120	0.133	-	-	0	-	0.00%
2002-07-09	0	0.270	0.270	0.300	-	-	0	0	-	0.120	0.120	0.133	-	-	0	-	3.85%
2002-07-08	0	0.260	0.260	0.295	0.260	0.260	20,000	5,200	0.2600	0.115	0.115	0.131	0.115	0.115	45,117	0.1153	-13.33%
2002-07-05	0	0.300	0.260	0.340	-	-	0	0	-	0.133	0.115	0.151	-	-	0	-	0.00%
2002-07-04	0	0.300	0.265	0.320	0.300	0.300	30,000	9,000	0.3000	0.133	0.117	0.142	0.133	0.133	67,676	0.1330	15.38%
2002-07-03	0	0.260	0.260	0.300	0.260	0.280	60,000	16,200	0.2700	0.115	0.115	0.133	0.115	0.124	135,352	0.1197	-13.33%
2002-07-02	0	0.300	0.270	0.400	-	-	0	0	-	0.133	0.120	0.177	-	-	0	-	0.00%
2002-06-28	0	0.300	0.260	0.400	-	-	0	0	-	0.133	0.115	0.177	-	-	0	-	0.00%
2002-06-27	0	0.300	0.270	0.400	-	-	0	0	-	0.133	0.120	0.177	-	-	0	-	0.00%
2002-06-26	0	0.300	0.260	0.340	-	-	0	0	-	0.133	0.115	0.151	-	-	0	-	0.00%
2002-06-25	0	0.300	0.260	0.340	-	-	0	0	-	0.133	0.115	0.151	-	-	0	-	0.00%
2002-06-24	0	0.300	0.260	0.400	-	-	0	0	-	0.133	0.115	0.177	-	-	0	-	0.00%
2002-06-21	0	0.300	0.265	0.400	-	-	0	0	-	0.133	0.117	0.177	-	-	0	-	0.00%
2002-06-20	0	0.300	-	0.400	-	-	0	0	-	0.133	-	0.177	-	-	0	-	0.00%
2002-06-19	0	0.300	0.300	0.400	0.300	0.300	50,000	15,000	0.3000	0.133	0.133	0.177	0.133	0.133	112,793	0.1330	0.00%
2002-06-18	0	0.300	0.260	0.400	-	-	0	0	-	0.133	0.115	0.177	-	-	0	-	0.00%
2002-06-17	0	0.300	0.260	0.400	-	-	0	0	-	0.133	0.115	0.177	-	-	0	-	0.00%
2002-06-14	0	0.300	0.265	0.400	-	-	0	0	-	0.133	0.117	0.177	-	-	0	-	0.00%
2002-06-13	0	0.300	0.280	0.400	-	-	0	0	-	0.133	0.124	0.177	-	-	0	-	0.00%
2002-06-12	0	0.300	0.260	0.400	-	-	0	0	-	0.133	0.115	0.177	-	-	0	-	0.00%
2002-06-11	0	0.300	0.275	0.400	-	-	0	0	-	0.133	0.122	0.177	-	-	0	-	0.00%
2002-06-10	0	0.300	0.260	0.400	-	-	0	0	-	0.133	0.115	0.177	-	-	0	-	0.00%
2002-06-07	0	0.300	0.270	0.400	-	-	0	0	-	0.133	0.120	0.177	-	-	0	-	0.00%
2002-06-06	0	0.300	0.300	0.350	-	-	0	0	-	0.133	0.133	0.155	-	-	0	-	0.00%
2002-06-05	0	0.300	0.280	0.400	0.300	0.310	60,000	18,300	0.3050	0.133	0.124	0.177	0.133	0.137	135,352	0.1352	-3.23%
2002-06-04	0	0.310	0.280	0.400	-	-	0	0	-	0.137	0.124	0.177	-	-	0	-	0.00%
2002-06-03	0	0.310	0.300	0.400	-	-	0	0	-	0.137	0.133	0.177	-	-	0	-	0.00%
2002-05-31	0	0.310	0.310	0.380	0.310	0.340	100,000	32,500	0.3250	0.137	0.137	0.168	0.137	0.151	225,586	0.1441	-13.89%
2002-05-30	0	0.360	0.350	0.370	0.360	0.360	100,000	36,000	0.3600	0.160	0.155	0.164	0.160	0.160	225,586	0.1596	0.00%
2002-05-29	0	0.360	0.360	0.385	0.360	0.360	40,000	14,400	0.3600	0.160	0.160	0.171	0.160	0.160	90,235	0.1596	-7.69%
2002-05-28	0	0.390	0.350	0.400	-	-	0	0	-	0.173	0.155	0.177	-	-	0	-	0.00%
2002-05-27	0	0.390	0.360	0.390	-	-	0	0	-	0.173	0.160	0.173	-	-	0	-	0.00%
2002-05-24	0	0.390	0.360	0.395	0.390	0.390	20,000	7,800	0.3900	0.173	0.160	0.175	0.173	0.173	45,117	0.1729	5.41%
2002-05-23	0	0.370	0.365	0.395	0.365	0.370	66,000	24,290	0.3680	0.164	0.162	0.175	0.162	0.164	148,887	0.1631	0.00%
2002-05-22	0	0.370	0.370	0.400	0.360	0.370	126,000	46,020	0.3652	0.164	0.164	0.177	0.160	0.164	284,239	0.1619	5.71%
2002-05-21	0	0.350	-	-	0.350	0.350	148,000	51,800	0.3500	0.155	-	-	0.155	0.155	333,868	0.1552	1.45%
2002-05-17	0	0.345	0.330	0.345	0.340	0.345	50,000	17,200	0.3440	0.153	0.146	0.153	0.151	0.153	112,793	0.1525	1.47%
2002-05-16	0	0.340	0.330	0.340	0.330	0.340	272,000	91,280	0.3356	0.151	0.146	0.151	0.146	0.151	613,595	0.1488	-2.86%
2002-05-15	0	0.350	0.340	0.350	0.340	0.350	98,000	33,420	0.3410	0.155	0.151	0.155	0.151	0.155	221,075	0.1512	0.00%
2002-05-14	0	0.350	0.315	0.350	0.310	0.350	50,000	17,260	0.3452	0.155	0.140	0.155	0.137	0.155	112,793	0.1530	9.38%
2002-05-13	0	0.320	0.320	0.360	0.320	0.320	37,600	12,000	0.3191	0.142	0.142	0.160	0.142	0.142	84,820	0.1415	0.00%
2002-05-10	0	0.320	0.300	0.320	-	-	0	0	-	0.142	0.133	0.142	-	-	0	-	0.00%
2002-05-09	0	0.320	0.290	0.360	-	-	0	0	-	0.142	0.129	0.160	-	-	0	-	0.00%
2002-05-08	0	0.320	0.320	0.340	0.320	0.320	38,000	12,160	0.3200	0.142	0.142	0.151	0.142	0.142	85,723	0.1419	0.00%
2002-05-07	0	0.320	-	0.335	0.320	0.320	168,000	53,760	0.3200	0.142	-	0.149	0.142	0.142	378,985	0.1419	0.00%
2002-05-06	0	0.320	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
2002-05-03	0	0.320	-	0.320	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
2002-05-02	0	0.320	-	0.320	0.300	0.320	60,000	19,000	0.3167	0.142	-	0.142	0.133	0.142	135,352	0.1404	6.67%
2002-04-30	0	0.300	-	0.300	-	-	0	0	-	0.133	-	0.133	-	-	0	-	0.00%
2002-04-29	0	0.300	-	0.310	-	-	0	0	-	0.133	-	0.137	-	-	0	-	0.00%
2002-04-26	0	0.300	-	0.300	-	-	0	0	-	0.133	-	0.133	-	-	0	-	0.00%
2002-04-25	0	0.300	-	0.300	-	-	0	0	-	0.133	-	0.133	-	-	0	-	0.00%
2002-04-24	0	0.300	-	0.300	-	-	0	0	-	0.133	-	0.133	-	-	0	-	-3.23%
2002-04-23	0	0.310	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
2002-04-22	0	0.310	-	0.310	-	-	0	0	-	0.137	-	0.137	-	-	0	-	0.00%
2002-04-19	0	0.310	0.280	0.310	-	-	0	0	-	0.137	0.124	0.137	-	-	0	-	0.00%
2002-04-18	0	0.310	0.300	0.310	-	-	0	0	-	0.137	0.133	0.137	-	-	0	-	0.00%
2002-04-17	0	0.310	0.250	0.310	-	-	0	0	-	0.137	0.111	0.137	-	-	0	-	0.00%
2002-04-16	0	0.310	0.300	0.320	-	-	0	0	-	0.137	0.133	0.142	-	-	0	-	0.00%
2002-04-15	0	0.310	-	0.320	-	-	0	0	-	0.137	-	0.142	-	-	0	-	0.00%
2002-04-12	0	0.310	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
2002-04-11	0	0.310	-	0.320	-	-	0	0	-	0.137	-	0.142	-	-	0	-	0.00%
2002-04-10	0	0.310	-	0.320	-	-	0	0	-	0.137	-	0.142	-	-	0	-	0.00%
2002-04-09	0	0.310	0.250	0.310	-	-	0	0	-	0.137	0.111	0.137	-	-	0	-	0.00%
2002-04-08	0	0.310	0.250	0.310	-	-	0	0	-	0.137	0.111	0.137	-	-	0	-	0.00%
2002-04-04	0	0.310	0.255	0.320	-	-	0	0	-	0.137	0.113	0.142	-	-	0	-	0.00%
2002-04-03	0	0.310	-	0.330	-	-	0	0	-	0.137	-	0.146	-	-	0	-	0.00%
2002-04-02	0	0.310	-	0.350	-	-	0	0	-	0.137	-	0.155	-	-	0	-	0.00%
2002-03-28	0	0.310	0.280	0.330	-	-	0	0	-	0.137	0.124	0.146	-	-	0	-	0.00%
2002-03-27	0	0.310	0.260	0.350	-	-	0	0	-	0.137	0.115	0.155	-	-	0	-	0.00%
2002-03-26	0	0.310	-	0.350	-	-	0	0	-	0.137	-	0.155	-	-	0	-	0.00%
2002-03-25	0	0.310	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
2002-03-22	0	0.310	0.300	0.310	0.310	0.310	100,000	31,000	0.3100	0.137	0.133	0.137	0.137	0.137	225,586	0.1374	-6.06%
2002-03-21	0	0.330	-	0.350	-	-	0	0	-	0.146	-	0.155	-	-	0	-	0.00%
2002-03-20	0	0.330	-	-	-	-	0	0	-	0.146	-	-	-	-	0	-	0.00%
2002-03-19	0	0.330	0.320	0.350	-	-	0	0	-	0.146	0.142	0.155	-	-	0	-	0.00%
2002-03-18	0	0.330	-	0.330	-	-	0	0	-	0.146	-	0.146	-	-	0	-	0.00%
2002-03-15	0	0.330	-	0.350	-	-	0	0	-	0.146	-	0.155	-	-	0	-	0.00%
2002-03-14	0	0.330	0.325	0.330	0.325	0.340	70,000	23,150	0.3307	0.146	0.144	0.146	0.144	0.151	157,910	0.1466	1.54%
2002-03-13	0	0.325	-	0.330	-	-	0	0	-	0.144	-	0.146	-	-	0	-	0.00%
2002-03-12	0	0.325	-	0.340	0.325	0.325	60,000	19,500	0.3250	0.144	-	0.151	0.144	0.144	135,352	0.1441	1.56%
2002-03-11	0	0.320	-	0.330	-	-	0	0	-	0.142	-	0.146	-	-	0	-	0.00%
2002-03-08	0	0.320	-	0.350	-	-	0	0	-	0.142	-	0.155	-	-	0	-	0.00%
2002-03-07	0	0.320	-	0.350	-	-	0	0	-	0.142	-	0.155	-	-	0	-	0.00%
2002-03-06	0	0.320	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
2002-03-05	0	0.320	0.280	0.360	0.320	0.320	52,000	16,440	0.3162	0.142	0.124	0.160	0.142	0.142	117,305	0.1401	0.00%
2002-03-04	0	0.320	-	0.340	-	-	0	0	-	0.142	-	0.151	-	-	0	-	0.00%
2002-03-01	0	0.320	0.300	0.320	0.295	0.320	170,000	52,550	0.3091	0.142	0.133	0.142	0.131	0.142	383,497	0.1370	10.34%
2002-02-28	0	0.290	-	0.295	-	-	0	0	-	0.129	-	0.131	-	-	0	-	0.00%
2002-02-27	0	0.290	0.290	0.295	0.280	0.290	27,000	7,740	0.2867	0.129	0.129	0.131	0.124	0.129	60,908	0.1271	-3.33%
2002-02-26	0	0.300	0.280	0.300	-	-	0	0	-	0.133	0.124	0.133	-	-	0	-	0.00%
2002-02-25	0	0.300	0.280	0.300	0.300	0.300	42,000	12,600	0.3000	0.133	0.124	0.133	0.133	0.133	94,746	0.1330	7.14%
2002-02-22	0	0.280	0.280	0.310	0.280	0.280	60,600	16,956	0.2798	0.124	0.124	0.137	0.124	0.124	136,705	0.1240	0.00%
2002-02-21	0	0.280	0.280	0.300	0.280	0.300	40,000	11,360	0.2840	0.124	0.124	0.133	0.124	0.133	90,235	0.1259	0.00%
2002-02-20	0	0.280	0.280	0.300	0.280	0.300	50,000	14,400	0.2880	0.124	0.124	0.133	0.124	0.133	112,793	0.1277	-6.67%
2002-02-19	0	0.300	0.300	0.310	0.300	0.300	92,000	27,600	0.3000	0.133	0.133	0.137	0.133	0.133	207,540	0.1330	0.00%
2002-02-18	0	0.300	0.250	0.300	0.300	0.300	12,000	3,600	0.3000	0.133	0.111	0.133	0.133	0.133	27,070	0.1330	0.00%
2002-02-15	0	0.300	-	0.300	0.300	0.300	16,000	4,800	0.3000	0.133	-	0.133	0.133	0.133	36,094	0.1330	0.00%
2002-02-11	0	0.300	0.280	0.300	0.280	0.300	44,000	12,720	0.2891	0.133	0.124	0.133	0.124	0.133	99,258	0.1282	0.00%
2002-02-08	0	0.300	-	0.320	-	-	0	0	-	0.133	-	0.142	-	-	0	-	0.00%
2002-02-07	0	0.300	0.212	0.300	-	-	0	0	-	0.133	0.094	0.133	-	-	0	-	0.00%
2002-02-06	0	0.300	-	0.340	-	-	0	0	-	0.133	-	0.151	-	-	0	-	0.00%
2002-02-05	0	0.450	0.450	0.470	0.450	0.450	378,000	170,100	0.4500	0.133	0.133	0.139	0.133	0.133	1,279,075	0.1330	-6.25%
2002-02-04	0	0.480	0.430	0.480	0.440	0.490	280,000	129,260	0.4616	0.142	0.127	0.142	0.130	0.145	947,463	0.1364	-2.04%
2002-02-01	0	0.490	-	0.490	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2002-01-31	0	0.490	-	0.490	0.450	0.500	230,000	111,100	0.4830	0.145	-	0.145	0.133	0.148	778,273	0.1428	-2.00%
2002-01-30	0	0.500	0.460	0.500	0.480	0.500	180,000	89,600	0.4978	0.148	0.136	0.148	0.142	0.148	609,083	0.1471	0.00%
2002-01-29	0	0.500	0.450	0.500	0.490	0.500	161,000	79,010	0.4907	0.148	0.133	0.148	0.145	0.148	544,791	0.1450	6.38%
2002-01-28	0	0.470	0.455	0.485	0.470	0.490	301,250	145,363	0.4825	0.139	0.134	0.143	0.139	0.145	1,019,369	0.1426	-4.08%
2002-01-25	0	0.490	-	0.490	0.490	0.490	30,000	14,700	0.4900	0.145	-	0.145	0.145	0.145	101,514	0.1448	0.00%
2002-01-24	0	0.490	0.435	0.490	0.490	0.500	16,000	7,900	0.4938	0.145	0.129	0.145	0.145	0.148	54,141	0.1459	4.26%
2002-01-23	0	0.470	0.430	0.490	0.470	0.470	24,000	11,280	0.4700	0.139	0.127	0.145	0.139	0.139	81,211	0.1389	-5.05%
2002-01-22	0	0.495	0.460	0.495	0.495	0.500	329,590	163,117	0.4949	0.146	0.136	0.146	0.146	0.148	1,115,265	0.1463	3.13%
2002-01-21	0	0.480	0.465	0.480	0.425	0.540	1,627,000	815,070	0.5010	0.142	0.137	0.142	0.126	0.160	5,505,436	0.1480	23.08%
2002-01-18	0	0.390	0.380	0.405	0.330	0.400	1,130,409	437,236	0.3868	0.115	0.112	0.120	0.098	0.118	3,825,074	0.1143	39.29%
2002-01-17	0	0.280	0.280	0.300	-	-	0	0	-	0.083	0.083	0.089	-	-	0	-	0.00%
2002-01-16	0	0.280	0.280	0.300	0.250	0.280	30,000	7,930	0.2643	0.083	0.083	0.089	0.074	0.083	101,514	0.0781	0.00%
2002-01-15	0	0.280	0.300	0.320	0.280	0.295	97,600	28,196	0.2889	0.083	0.089	0.095	0.083	0.087	330,259	0.0854	-6.67%
2002-01-14	0	0.300	0.270	0.300	0.300	0.300	130,000	39,000	0.3000	0.089	0.080	0.089	0.089	0.089	439,894	0.0887	13.21%
2002-01-11	0	0.265	0.265	0.300	0.250	0.250	6,000	1,500	0.2500	0.078	0.078	0.089	0.074	0.074	20,303	0.0739	6.00%
2002-01-10	0	0.250	0.250	0.270	0.250	0.250	59,500	14,860	0.2497	0.074	0.074	0.080	0.074	0.074	201,336	0.0738	-7.41%
2002-01-09	0	0.270	0.270	0.290	0.270	0.285	26,000	7,380	0.2838	0.080	0.080	0.086	0.080	0.084	87,979	0.0839	-5.26%
2002-01-08	0	0.285	0.265	0.285	0.265	0.285	115,200	32,504	0.2822	0.084	0.078	0.084	0.078	0.084	389,813	0.0834	-1.72%
2002-01-07	0	0.290	0.290	0.295	0.265	0.290	441,365	120,979	0.2741	0.086	0.086	0.087	0.078	0.086	1,493,489	0.0810	-3.33%
2002-01-04	0	0.300	0.300	0.320	0.300	0.320	104,330	31,253	0.2996	0.089	0.089	0.095	0.089	0.095	353,031	0.0885	0.00%
2002-01-03	0	0.300	0.275	0.320	0.270	0.300	114,622	32,402	0.2827	0.089	0.081	0.095	0.080	0.089	387,857	0.0835	7.14%
2002-01-02	0	0.280	-	0.280	0.290	0.300	40,000	11,800	0.2950	0.083	-	0.083	0.086	0.089	135,352	0.0872	-5.08%
2001-12-31	0	0.295	0.295	0.330	0.295	0.300	60,000	17,950	0.2992	0.087	0.087	0.098	0.087	0.089	203,028	0.0884	-10.61%
2001-12-28	0	0.330	-	0.330	-	-	0	0	-	0.098	-	0.098	-	-	0	-	-2.94%
2001-12-27	0	0.340	-	0.340	-	-	0	0	-	0.100	-	0.100	-	-	0	-	-1.45%
2001-12-24	0	0.345	-	0.345	-	-	0	0	-	0.102	-	0.102	-	-	0	-	0.00%
2001-12-21	0	0.345	-	0.350	-	-	0	0	-	0.102	-	0.103	-	-	0	-	0.00%
2001-12-20	0	0.345	0.310	0.365	0.330	0.345	130,000	43,450	0.3342	0.102	0.092	0.108	0.098	0.102	439,894	0.0988	-6.76%
2001-12-19	0	0.370	0.370	0.390	0.370	0.370	70,000	25,900	0.3700	0.109	0.109	0.115	0.109	0.109	236,866	0.1093	-7.50%
2001-12-18	0	0.400	-	0.400	-	-	0	0	-	0.118	-	0.118	-	-	0	-	0.00%
2001-12-17	0	0.400	0.400	0.410	0.380	0.400	491,000	193,090	0.3933	0.118	0.118	0.121	0.112	0.118	1,661,444	0.1162	14.29%
2001-12-14	0	0.350	0.350	0.380	0.350	0.380	294,000	104,700	0.3561	0.103	0.103	0.112	0.103	0.112	994,836	0.1052	-7.89%
2001-12-13	0	0.680	0.670	0.690	0.680	0.700	418,000	289,000	0.6914	0.112	0.111	0.114	0.112	0.116	2,531,080	0.1142	-2.86%
2001-12-12	0	0.700	0.690	0.710	0.690	0.730	415,000	291,450	0.7023	0.116	0.114	0.117	0.114	0.121	2,512,914	0.1160	1.45%
2001-12-11	0	0.690	0.680	0.690	0.680	0.700	365,000	250,670	0.6868	0.114	0.112	0.114	0.112	0.116	2,210,153	0.1134	2.99%
2001-12-10	0	0.670	0.650	0.700	0.600	0.750	421,000	280,150	0.6654	0.111	0.107	0.116	0.099	0.124	2,549,245	0.1099	8.06%
2001-12-07	0	0.620	0.620	0.710	0.600	0.720	790,192	539,663	0.6830	0.102	0.102	0.117	0.099	0.119	4,784,782	0.1128	12.73%
2001-12-06	0	0.550	0.550	0.590	0.550	0.640	347,000	212,154	0.6114	0.091	0.091	0.097	0.091	0.106	2,101,159	0.1010	-8.33%
2001-12-05	0	0.600	0.590	0.610	0.510	0.620	761,800	442,722	0.5812	0.099	0.097	0.101	0.084	0.102	4,612,862	0.0960	20.00%
2001-12-04	1	0.500	-	-	-	-	0	0	-	0.083	-	-	-	-	0	-	0.00%
2001-12-03	1	0.500	-	-	-	-	0	0	-	0.083	-	-	-	-	0	-	0.00%
2001-11-30	1	0.500	-	-	-	-	0	0	-	0.083	-	-	-	-	0	-	0.00%
2001-11-29	1	0.500	-	-	-	-	0	0	-	0.083	-	-	-	-	0	-	0.00%
2001-11-28	1	0.500	-	-	-	-	0	0	-	0.083	-	-	-	-	0	-	0.00%
2001-11-27	0	0.500	0.460	0.520	0.400	0.500	116,400	54,312	0.4666	0.083	0.076	0.086	0.066	0.083	704,827	0.0771	38.89%
2001-11-26	0	0.360	-	-	0.360	0.365	104,000	37,710	0.3626	0.059	-	-	0.059	0.060	629,742	0.0599	0.00%
2001-11-23	0	0.360	-	0.400	0.360	0.360	50,000	18,000	0.3600	0.059	-	0.066	0.059	0.059	302,761	0.0595	-10.00%
2001-11-22	0	0.400	0.400	0.440	-	-	0	0	-	0.066	0.066	0.073	-	-	0	-	8.11%
2001-11-21	0	0.370	-	-	-	-	0	0	-	0.061	-	-	-	-	0	-	0.00%
2001-11-20	0	0.370	0.300	-	-	-	0	0	-	0.061	0.050	-	-	-	0	-	0.00%
2001-11-19	0	0.370	0.300	-	-	-	0	0	-	0.061	0.050	-	-	-	0	-	0.00%
2001-11-16	0	0.370	0.340	-	0.370	0.370	20,000	7,400	0.3700	0.061	0.056	-	0.061	0.061	121,104	0.0611	8.82%
2001-11-15	0	0.340	0.330	0.370	-	-	0	0	-	0.056	0.054	0.061	-	-	0	-	0.00%
2001-11-14	0	0.340	0.300	-	-	-	0	0	-	0.056	0.050	-	-	-	0	-	0.00%
2001-11-13	0	0.340	0.300	-	0.340	0.340	50,000	17,000	0.3400	0.056	0.050	-	0.056	0.056	302,761	0.0561	17.24%
2001-11-12	0	0.290	0.290	-	0.290	0.290	5,000	1,430	0.2860	0.048	0.048	-	0.048	0.048	30,276	0.0472	0.00%
2001-11-09	0	0.290	0.290	-	0.290	0.290	2,000	580	0.2900	0.048	0.048	-	0.048	0.048	12,110	0.0479	0.00%
2001-11-08	0	0.290	-	0.290	-	-	0	0	-	0.048	-	0.048	-	-	0	-	0.00%
2001-11-07	0	0.290	-	0.290	-	-	0	0	-	0.048	-	0.048	-	-	0	-	0.00%
2001-11-06	0	0.290	0.270	-	-	-	0	0	-	0.048	0.045	-	-	-	0	-	0.00%
2001-11-05	0	0.290	0.270	-	-	-	0	0	-	0.048	0.045	-	-	-	0	-	0.00%
2001-11-02	0	0.290	0.290	-	0.290	0.290	5,000	1,420	0.2840	0.048	0.048	-	0.048	0.048	30,276	0.0469	-3.33%
2001-11-01	0	0.300	0.280	-	-	-	0	0	-	0.050	0.046	-	-	-	0	-	0.00%
2001-10-31	0	0.300	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2001-10-30	0	0.300	0.280	-	-	-	0	0	-	0.050	0.046	-	-	-	0	-	0.00%
2001-10-29	0	0.300	0.280	-	-	-	0	0	-	0.050	0.046	-	-	-	0	-	0.00%
2001-10-26	0	0.300	0.280	-	-	-	0	0	-	0.050	0.046	-	-	-	0	-	0.00%
2001-10-24	0	0.300	0.280	-	-	-	0	0	-	0.050	0.046	-	-	-	0	-	0.00%
2001-10-23	0	0.300	0.280	-	-	-	0	0	-	0.050	0.046	-	-	-	0	-	0.00%
2001-10-22	0	0.300	0.300	-	-	-	0	0	-	0.050	0.050	-	-	-	0	-	0.00%
2001-10-19	0	0.300	0.300	-	0.300	0.300	2,000	600	0.3000	0.050	0.050	-	0.050	0.050	12,110	0.0495	-9.09%
2001-10-18	0	0.330	-	-	-	-	0	0	-	0.054	-	-	-	-	0	-	0.00%
2001-10-17	0	0.330	-	-	0.330	0.330	4,000	1,320	0.3300	0.054	-	-	0.054	0.054	24,221	0.0545	3.13%
2001-10-16	0	0.320	0.320	-	-	-	0	0	-	0.053	0.053	-	-	-	0	-	0.00%
2001-10-15	0	0.320	0.320	-	0.320	0.320	20,000	6,380	0.3190	0.053	0.053	-	0.053	0.053	121,104	0.0527	-4.48%
2001-10-12	0	0.335	0.330	-	-	-	0	0	-	0.055	0.054	-	-	-	0	-	0.00%
2001-10-11	0	0.335	0.335	-	0.335	0.335	6,000	2,010	0.3350	0.055	0.055	-	0.055	0.055	36,331	0.0553	-4.29%
2001-10-10	0	0.350	0.330	-	-	-	0	0	-	0.058	0.054	-	-	-	0	-	0.00%
2001-10-09	0	0.350	0.330	-	-	-	0	0	-	0.058	0.054	-	-	-	0	-	0.00%
2001-10-08	0	0.350	0.330	-	-	-	0	0	-	0.058	0.054	-	-	-	0	-	0.00%
2001-10-05	0	0.350	0.330	-	-	-	0	0	-	0.058	0.054	-	-	-	0	-	0.00%
2001-10-04	0	0.350	0.350	-	-	-	0	0	-	0.058	0.058	-	-	-	0	-	6.06%
2001-10-03	0	0.330	0.330	-	-	-	0	0	-	0.054	0.054	-	-	-	0	-	0.00%
2001-09-28	0	0.330	0.330	-	0.330	0.330	10,000	3,300	0.3300	0.054	0.054	-	0.054	0.054	60,552	0.0545	-2.94%
2001-09-27	0	0.340	0.330	-	-	-	0	0	-	0.056	0.054	-	-	-	0	-	0.00%
2001-09-26	0	0.340	0.330	-	-	-	0	0	-	0.056	0.054	-	-	-	0	-	0.00%
2001-09-25	0	0.340	0.330	-	-	-	0	0	-	0.056	0.054	-	-	-	0	-	0.00%
2001-09-24	0	0.340	0.330	-	-	-	0	0	-	0.056	0.054	-	-	-	0	-	0.00%
2001-09-21	0	0.340	0.330	-	-	-	0	0	-	0.056	0.054	-	-	-	0	-	0.00%
2001-09-20	0	0.340	0.340	-	-	-	0	0	-	0.056	0.056	-	-	-	0	-	0.00%
2001-09-19	0	0.340	0.330	-	-	-	0	0	-	0.056	0.054	-	-	-	0	-	0.00%
2001-09-18	0	0.340	0.340	-	-	-	0	0	-	0.056	0.056	-	-	-	0	-	0.00%
2001-09-17	0	0.340	0.340	-	0.340	0.340	4,000	1,360	0.3400	0.056	0.056	-	0.056	0.056	24,221	0.0561	-15.00%
2001-09-14	0	0.400	0.400	-	-	-	0	0	-	0.066	0.066	-	-	-	0	-	0.00%
2001-09-13	0	0.400	0.400	-	0.400	0.400	50,000	20,000	0.4000	0.066	0.066	-	0.066	0.066	302,761	0.0661	0.00%
2001-09-12	0	0.400	0.380	-	-	-	0	0	-	0.066	0.063	-	-	-	0	-	0.00%
2001-09-11	0	0.400	0.400	-	-	-	0	0	-	0.066	0.066	-	-	-	0	-	0.00%
2001-09-10	0	0.400	0.400	-	0.400	0.400	112,000	44,800	0.4000	0.066	0.066	-	0.066	0.066	678,184	0.0661	0.00%
2001-09-07	0	0.400	0.400	-	0.400	0.400	50,000	20,000	0.4000	0.066	0.066	-	0.066	0.066	302,761	0.0661	5.26%
2001-09-06	0	0.380	0.380	-	-	-	0	0	-	0.063	0.063	-	-	-	0	-	8.57%
2001-09-05	0	0.350	0.330	-	-	-	0	0	-	0.058	0.054	-	-	-	0	-	0.00%
2001-09-04	0	0.350	0.330	-	-	-	0	0	-	0.058	0.054	-	-	-	0	-	0.00%
2001-09-03	0	0.350	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2001-08-31	0	0.350	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2001-08-30	0	0.350	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2001-08-29	0	0.350	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2001-08-28	0	0.350	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2001-08-27	0	0.350	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2001-08-24	0	0.350	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2001-08-23	0	0.350	0.330	-	-	-	0	0	-	0.058	0.054	-	-	-	0	-	0.00%
2001-08-22	0	0.350	0.330	-	-	-	0	0	-	0.058	0.054	-	-	-	0	-	0.00%
2001-08-21	0	0.350	0.330	-	-	-	0	0	-	0.058	0.054	-	-	-	0	-	0.00%
2001-08-20	0	0.350	0.340	-	-	-	0	0	-	0.058	0.056	-	-	-	0	-	0.00%
2001-08-17	0	0.350	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2001-08-16	0	0.350	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2001-08-15	0	0.350	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2001-08-14	0	0.350	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2001-08-13	0	0.350	0.345	-	0.350	0.350	6,000	2,100	0.3500	0.058	0.057	-	0.058	0.058	36,331	0.0578	1.45%
2001-08-10	0	0.345	0.345	-	0.345	0.345	5,000	1,710	0.3420	0.057	0.057	-	0.057	0.057	30,276	0.0565	-5.48%
2001-08-09	0	0.365	0.365	-	-	-	0	0	-	0.060	0.060	-	-	-	0	-	0.00%
2001-08-08	0	0.365	0.345	-	0.365	0.365	50,000	18,250	0.3650	0.060	0.057	-	0.060	0.060	302,761	0.0603	5.80%
2001-08-07	0	0.345	0.345	-	-	-	0	0	-	0.057	0.057	-	-	-	0	-	0.00%
2001-08-06	0	0.345	0.345	-	-	-	0	0	-	0.057	0.057	-	-	-	0	-	0.00%
2001-08-03	0	0.345	0.345	-	-	-	0	0	-	0.057	0.057	-	-	-	0	-	0.00%
2001-08-02	0	0.345	0.345	-	-	-	0	0	-	0.057	0.057	-	-	-	0	-	0.00%
2001-08-01	0	0.345	0.345	-	-	-	0	0	-	0.057	0.057	-	-	-	0	-	0.00%
2001-07-31	0	0.345	0.345	-	-	-	0	0	-	0.057	0.057	-	-	-	0	-	0.00%
2001-07-30	0	0.345	0.345	-	0.345	0.345	36,000	12,420	0.3450	0.057	0.057	-	0.057	0.057	217,988	0.0570	0.00%
2001-07-27	0	0.345	0.345	-	0.340	0.340	24,000	8,160	0.3400	0.057	0.057	-	0.056	0.056	145,325	0.0561	-1.43%
2001-07-26	0	0.350	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2001-07-24	0	0.350	0.330	-	-	-	0	0	-	0.058	0.054	-	-	-	0	-	0.00%
2001-07-23	0	0.350	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2001-07-20	0	0.350	0.310	0.350	-	-	0	0	-	0.058	0.051	0.058	-	-	0	-	0.00%
2001-07-19	0	0.350	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2001-07-18	0	0.350	0.350	-	-	-	0	0	-	0.058	0.058	-	-	-	0	-	2.94%
2001-07-17	0	0.340	0.340	-	0.340	0.340	10,000	3,400	0.3400	0.056	0.056	-	0.056	0.056	60,552	0.0561	-5.56%
2001-07-16	0	0.360	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2001-07-13	0	0.360	0.340	-	-	-	0	0	-	0.059	0.056	-	-	-	0	-	0.00%
2001-07-12	0	0.360	0.360	-	0.360	0.360	2,000	720	0.3600	0.059	0.059	-	0.059	0.059	12,110	0.0595	-2.70%
2001-07-11	0	0.370	-	0.370	-	-	0	0	-	0.061	-	0.061	-	-	0	-	-9.76%
2001-07-10	0	0.410	0.410	0.450	0.410	0.410	25,000	10,220	0.4088	0.068	0.068	0.074	0.068	0.068	151,380	0.0675	0.00%
2001-07-09	0	0.410	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2001-07-05	0	0.410	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2001-07-04	0	0.410	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2001-07-03	0	0.410	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2001-06-29	0	0.410	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2001-06-28	0	0.410	0.410	-	0.410	0.410	20,000	8,200	0.4100	0.068	0.068	-	0.068	0.068	121,104	0.0677	0.00%
2001-06-27	0	0.410	0.405	-	-	-	0	0	-	0.068	0.067	-	-	-	0	-	0.00%
2001-06-26	0	0.410	0.395	-	-	-	0	0	-	0.068	0.065	-	-	-	0	-	0.00%
2001-06-22	0	0.410	0.410	-	0.410	0.410	33,000	13,490	0.4088	0.068	0.068	-	0.068	0.068	199,822	0.0675	-4.65%
2001-06-21	0	0.430	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
2001-06-20	0	0.430	-	0.430	-	-	1,200	360	0.3000	0.071	-	0.071	-	-	7,266	0.0495	0.00%
2001-06-19	0	0.430	-	0.430	-	-	0	0	-	0.071	-	0.071	-	-	0	-	0.00%
2001-06-18	0	0.430	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
2001-06-15	0	0.430	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
2001-06-14	0	0.430	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
2001-06-13	0	0.430	0.430	-	0.410	0.430	6,400	2,692	0.4206	0.071	0.071	-	0.068	0.071	38,753	0.0695	-2.27%
2001-06-12	0	0.440	-	0.440	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
2001-06-11	0	0.440	-	0.440	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
2001-06-08	0	0.440	-	0.440	0.440	0.440	43,000	18,830	0.4379	0.073	-	0.073	0.073	0.073	260,374	0.0723	0.00%
2001-06-07	0	0.440	0.440	-	0.430	0.440	59,600	25,706	0.4313	0.073	0.073	-	0.071	0.073	360,891	0.0712	2.33%
2001-06-06	0	0.430	0.430	-	0.430	0.430	15,000	6,420	0.4280	0.071	0.071	-	0.071	0.071	90,828	0.0707	-2.27%
2001-06-05	0	0.440	0.440	0.480	0.440	0.440	8,400	3,676	0.4376	0.073	0.073	0.079	0.073	0.073	50,864	0.0723	0.00%
2001-06-04	0	0.440	0.440	0.450	-	-	0	0	-	0.073	0.073	0.074	-	-	0	-	0.00%
2001-06-01	0	0.440	0.430	-	-	-	0	0	-	0.073	0.071	-	-	-	0	-	0.00%
2001-05-31	0	0.440	-	-	-	-	0	0	-	0.073	-	-	-	-	0	-	0.00%
2001-05-30	0	0.440	0.430	0.450	-	-	0	0	-	0.073	0.071	0.074	-	-	0	-	0.00%
2001-05-29	0	0.440	0.440	-	0.440	0.440	10,000	4,400	0.4400	0.073	0.073	-	0.073	0.073	60,552	0.0727	-2.22%
2001-05-28	0	0.450	0.430	-	-	-	0	0	-	0.074	0.071	-	-	-	0	-	0.00%
2001-05-25	0	0.450	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
2001-05-24	0	0.450	0.445	0.460	-	-	0	0	-	0.074	0.073	0.076	-	-	0	-	0.00%
2001-05-23	0	0.450	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
2001-05-22	0	0.450	0.450	0.500	0.450	0.450	10,000	4,500	0.4500	0.074	0.074	0.083	0.074	0.074	60,552	0.0743	-2.17%
2001-05-21	0	0.460	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2001-05-18	0	0.460	0.440	-	-	-	0	0	-	0.076	0.073	-	-	-	0	-	0.00%
2001-05-17	0	0.460	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2001-05-16	0	0.460	0.440	-	-	-	0	0	-	0.076	0.073	-	-	-	0	-	0.00%
2001-05-15	0	0.460	0.460	0.530	0.460	0.460	12,700	5,821	0.4583	0.076	0.076	0.088	0.076	0.076	76,901	0.0757	-8.00%
2001-05-14	0	0.500	0.440	0.540	-	-	0	0	-	0.083	0.073	0.089	-	-	0	-	0.00%
2001-05-11	0	0.500	-	0.520	-	-	0	0	-	0.083	-	0.086	-	-	0	-	0.00%
2001-05-10	0	0.500	0.450	-	0.490	0.500	120,000	59,800	0.4983	0.083	0.074	-	0.081	0.083	726,626	0.0823	0.00%
2001-05-09	0	0.500	-	-	-	-	0	0	-	0.083	-	-	-	-	0	-	0.00%
2001-05-08	0	0.500	-	0.500	-	-	0	0	-	0.083	-	0.083	-	-	0	-	0.00%
2001-05-07	0	0.500	-	0.520	-	-	0	0	-	0.083	-	0.086	-	-	0	-	0.00%
2001-05-04	0	0.500	-	0.580	-	-	0	0	-	0.083	-	0.096	-	-	0	-	0.00%
2001-05-03	0	0.500	-	0.500	-	-	0	0	-	0.083	-	0.083	-	-	0	-	0.00%
2001-05-02	0	0.500	-	0.510	-	-	0	0	-	0.083	-	0.084	-	-	0	-	0.00%
2001-04-27	0	0.500	0.500	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.00%
2001-04-26	0	0.500	0.500	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.00%
2001-04-25	0	0.500	0.500	0.550	0.500	0.500	4,000	2,000	0.5000	0.083	0.083	0.091	0.083	0.083	24,221	0.0826	0.00%
2001-04-24	0	0.500	0.500	-	0.500	0.500	20,000	10,000	0.5000	0.083	0.083	-	0.083	0.083	121,104	0.0826	-1.96%
2001-04-23	0	0.510	0.500	0.510	0.510	0.510	4,400	2,228	0.5064	0.084	0.083	0.084	0.084	0.084	26,643	0.0836	0.00%
2001-04-20	0	0.510	0.510	-	-	-	0	0	-	0.084	0.084	-	-	-	0	-	0.00%
2001-04-19	0	0.510	0.510	-	-	-	0	0	-	0.084	0.084	-	-	-	0	-	2.00%
2001-04-18	0	0.500	0.500	0.550	-	-	0	0	-	0.083	0.083	0.091	-	-	0	-	0.00%
2001-04-17	0	0.500	0.500	-	0.500	0.500	145,600	72,768	0.4998	0.083	0.083	-	0.083	0.083	881,639	0.0825	0.00%
2001-04-12	0	0.500	0.500	-	0.500	0.500	34,000	17,000	0.5000	0.083	0.083	-	0.083	0.083	205,877	0.0826	0.00%
2001-04-11	0	0.500	0.500	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.00%
2001-04-10	0	0.500	0.500	0.550	0.500	0.500	46,000	23,000	0.5000	0.083	0.083	0.091	0.083	0.083	278,540	0.0826	0.00%
2001-04-09	0	0.500	0.500	0.550	-	-	0	0	-	0.083	0.083	0.091	-	-	0	-	0.00%
2001-04-06	0	0.500	0.500	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.00%
2001-04-04	0	0.500	0.500	-	0.500	0.500	30,100	14,945	0.4965	0.083	0.083	-	0.083	0.083	182,262	0.0820	0.00%
2001-04-03	0	0.500	0.500	0.520	0.500	0.500	56,000	28,000	0.5000	0.083	0.083	0.086	0.083	0.083	339,092	0.0826	0.00%
2001-04-02	0	0.500	0.500	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.00%
2001-03-30	0	0.500	-	0.540	-	-	0	0	-	0.083	-	0.089	-	-	0	-	0.00%
2001-03-29	0	0.500	0.500	0.530	0.500	0.500	20,000	10,000	0.5000	0.083	0.083	0.088	0.083	0.083	121,104	0.0826	0.00%
2001-03-28	0	0.500	0.500	0.540	0.500	0.500	20,000	10,000	0.5000	0.083	0.083	0.089	0.083	0.083	121,104	0.0826	0.00%
2001-03-27	0	0.500	0.500	0.540	0.500	0.500	42,000	21,000	0.5000	0.083	0.083	0.089	0.083	0.083	254,319	0.0826	0.00%
2001-03-26	0	0.500	0.500	0.510	0.500	0.500	15,968	7,925	0.4963	0.083	0.083	0.084	0.083	0.083	96,690	0.0820	0.00%
2001-03-23	0	0.500	0.500	0.520	0.500	0.500	115,000	57,450	0.4996	0.083	0.083	0.086	0.083	0.083	696,350	0.0825	0.00%
2001-03-22	0	0.500	0.500	0.550	-	-	0	0	-	0.083	0.083	0.091	-	-	0	-	0.00%
2001-03-21	0	0.500	0.500	0.550	0.500	0.500	25,000	12,470	0.4988	0.083	0.083	0.091	0.083	0.083	151,380	0.0824	0.00%
2001-03-20	0	0.500	0.500	0.540	0.500	0.500	300,000	150,000	0.5000	0.083	0.083	0.089	0.083	0.083	1,816,564	0.0826	0.00%
2001-03-19	0	0.500	0.500	0.550	0.500	0.500	10,000	5,000	0.5000	0.083	0.083	0.091	0.083	0.083	60,552	0.0826	-1.96%
2001-03-16	0	0.510	0.500	0.540	0.510	0.510	8,000	4,080	0.5100	0.084	0.083	0.089	0.084	0.084	48,442	0.0842	0.00%
2001-03-15	0	0.510	0.500	-	0.500	0.510	62,400	31,428	0.5037	0.084	0.083	-	0.083	0.084	377,845	0.0832	2.00%
2001-03-14	0	0.500	0.500	0.520	0.500	0.500	87,500	43,705	0.4995	0.083	0.083	0.086	0.083	0.083	529,831	0.0825	0.00%
2001-03-13	0	0.500	-	0.540	-	-	0	0	-	0.083	-	0.089	-	-	0	-	0.00%
2001-03-12	0	0.500	0.500	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.00%
2001-03-09	0	0.500	0.500	0.530	-	-	0	0	-	0.083	0.083	0.088	-	-	0	-	0.00%
2001-03-08	0	0.500	0.500	0.540	0.500	0.510	30,000	15,200	0.5067	0.083	0.083	0.089	0.083	0.084	181,656	0.0837	-1.96%
2001-03-07	0	0.510	0.510	0.540	0.500	0.500	25,000	12,470	0.4988	0.084	0.084	0.089	0.083	0.083	151,380	0.0824	2.00%
2001-03-06	0	0.500	-	-	-	-	0	0	-	0.083	-	-	-	-	0	-	0.00%
2001-03-05	0	0.500	-	0.500	-	-	0	0	-	0.083	-	0.083	-	-	0	-	0.00%
2001-03-02	0	0.500	-	-	-	-	0	0	-	0.083	-	-	-	-	0	-	0.00%
2001-03-01	0	0.500	0.500	0.530	0.500	0.500	20,000	10,000	0.5000	0.083	0.083	0.088	0.083	0.083	121,104	0.0826	0.00%
2001-02-28	0	0.500	0.500	0.530	0.500	0.500	6,000	3,000	0.5000	0.083	0.083	0.088	0.083	0.083	36,331	0.0826	-3.85%
2001-02-27	0	0.520	0.520	-	0.520	0.520	68,000	35,360	0.5200	0.086	0.086	-	0.086	0.086	411,755	0.0859	4.00%
2001-02-26	0	0.500	0.500	0.520	0.500	0.500	2,000	1,000	0.5000	0.083	0.083	0.086	0.083	0.083	12,110	0.0826	0.00%
2001-02-23	0	0.500	0.500	0.520	0.500	0.500	100,000	50,000	0.5000	0.083	0.083	0.086	0.083	0.083	605,521	0.0826	0.00%
2001-02-22	0	0.500	0.500	0.520	-	-	0	0	-	0.083	0.083	0.086	-	-	0	-	0.00%
2001-02-21	0	0.500	0.500	0.520	0.490	0.490	36,500	17,870	0.4896	0.083	0.083	0.086	0.081	0.081	221,015	0.0809	0.00%
2001-02-20	0	0.500	0.500	0.520	0.500	0.500	30,200	15,096	0.4999	0.083	0.083	0.086	0.083	0.083	182,867	0.0826	0.00%
2001-02-19	0	0.500	0.500	0.520	0.500	0.500	6,000	3,000	0.5000	0.083	0.083	0.086	0.083	0.083	36,331	0.0826	-3.85%
2001-02-16	0	0.520	0.500	0.520	-	-	0	0	-	0.086	0.083	0.086	-	-	0	-	0.00%
2001-02-15	0	0.520	0.500	-	-	-	0	0	-	0.086	0.083	-	-	-	0	-	0.00%
2001-02-14	0	0.520	0.520	0.530	0.520	0.520	20,000	10,400	0.5200	0.086	0.086	0.088	0.086	0.086	121,104	0.0859	-1.89%
2001-02-13	0	0.530	0.520	0.550	0.530	0.530	75,400	39,892	0.5291	0.088	0.086	0.091	0.088	0.088	456,563	0.0874	0.00%
2001-02-12	0	0.530	0.520	-	-	-	1,500	705	0.4700	0.088	0.086	-	-	-	9,083	0.0776	0.00%
2001-02-09	0	0.530	0.520	0.550	0.530	0.530	20,000	10,600	0.5300	0.088	0.086	0.091	0.088	0.088	121,104	0.0875	1.92%
2001-02-08	0	0.520	0.520	0.530	0.520	0.520	270,000	140,400	0.5200	0.086	0.086	0.088	0.086	0.086	1,634,908	0.0859	0.00%
2001-02-07	0	0.520	0.520	0.550	-	-	0	0	-	0.086	0.086	0.091	-	-	0	-	0.00%
2001-02-06	0	0.520	0.520	0.550	0.520	0.520	4,000	2,080	0.5200	0.086	0.086	0.091	0.086	0.086	24,221	0.0859	0.00%
2001-02-05	0	0.520	0.520	0.550	0.520	0.520	17,000	8,800	0.5176	0.086	0.086	0.091	0.086	0.086	102,939	0.0855	0.00%
2001-02-02	0	0.520	0.520	0.550	0.520	0.520	22,000	11,440	0.5200	0.086	0.086	0.091	0.086	0.086	133,215	0.0859	0.00%
2001-02-01	0	0.520	0.520	0.550	0.520	0.520	2,563	1,310	0.5111	0.086	0.086	0.091	0.086	0.086	15,520	0.0844	-1.89%
2001-01-31	0	0.530	-	0.550	-	-	0	0	-	0.088	-	0.091	-	-	0	-	0.00%
2001-01-30	0	0.530	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2001-01-29	0	0.530	0.520	-	-	-	0	0	-	0.088	0.086	-	-	-	0	-	0.00%
2001-01-23	0	0.530	0.520	-	-	-	600	288	0.4800	0.088	0.086	-	-	-	3,633	0.0793	0.00%
2001-01-22	0	0.530	0.520	-	-	-	0	0	-	0.088	0.086	-	-	-	0	-	0.00%
2001-01-19	0	0.530	0.520	-	0.530	0.530	84,000	44,520	0.5300	0.088	0.086	-	0.088	0.088	508,638	0.0875	1.92%
2001-01-18	0	0.520	0.520	0.530	0.520	0.520	193,162	100,398	0.5198	0.086	0.086	0.088	0.086	0.086	1,169,637	0.0858	0.00%
2001-01-17	0	0.520	0.520	-	0.520	0.520	112,000	58,240	0.5200	0.086	0.086	-	0.086	0.086	678,184	0.0859	0.00%
2001-01-16	0	0.520	0.520	0.570	0.520	0.520	40,000	20,800	0.5200	0.086	0.086	0.094	0.086	0.086	242,209	0.0859	0.00%
2001-01-15	0	0.520	0.520	0.600	0.520	0.520	218,000	113,360	0.5200	0.086	0.086	0.099	0.086	0.086	1,320,037	0.0859	0.00%
2001-01-12	0	0.520	0.520	0.580	0.520	0.520	50,000	26,000	0.5200	0.086	0.086	0.096	0.086	0.086	302,761	0.0859	0.00%
2001-01-11	0	0.520	-	0.520	0.520	0.520	560,000	291,200	0.5200	0.086	-	0.086	0.086	0.086	3,390,920	0.0859	0.00%
2001-01-10	0	0.520	0.520	0.530	0.520	0.520	60,000	31,200	0.5200	0.086	0.086	0.088	0.086	0.086	363,313	0.0859	0.00%
2001-01-09	0	0.520	0.520	0.530	0.520	0.520	128,250	66,600	0.5193	0.086	0.086	0.088	0.086	0.086	776,581	0.0858	0.00%
2001-01-08	0	0.520	0.520	0.530	0.520	0.520	77,000	39,990	0.5194	0.086	0.086	0.088	0.086	0.086	466,251	0.0858	0.00%
2001-01-05	0	0.520	0.520	0.540	0.520	0.520	178,000	92,560	0.5200	0.086	0.086	0.089	0.086	0.086	1,077,828	0.0859	0.00%
2001-01-04	0	0.520	0.520	0.530	0.520	0.520	23,000	11,910	0.5178	0.086	0.086	0.088	0.086	0.086	139,270	0.0855	0.00%
2001-01-03	0	0.520	0.520	0.530	0.520	0.520	197,500	102,640	0.5197	0.086	0.086	0.088	0.086	0.086	1,195,905	0.0858	0.00%
2001-01-02	0	0.520	0.500	0.550	0.500	0.520	76,000	39,200	0.5158	0.086	0.083	0.091	0.083	0.086	460,196	0.0852	4.00%
2000-12-29	0	0.500	0.500	0.530	0.500	0.500	4,000	2,000	0.5000	0.083	0.083	0.088	0.083	0.083	24,221	0.0826	0.00%
2000-12-28	0	0.500	0.500	-	0.500	0.500	17,000	8,470	0.4982	0.083	0.083	-	0.083	0.083	102,939	0.0823	0.00%
2000-12-27	0	0.500	0.500	0.530	0.500	0.500	74,000	37,000	0.5000	0.083	0.083	0.088	0.083	0.083	448,086	0.0826	0.00%
2000-12-22	0	0.500	-	-	0.495	0.500	210,000	104,950	0.4998	0.083	-	-	0.082	0.083	1,271,595	0.0825	0.00%
2000-12-21	0	0.500	-	-	-	-	0	0	-	0.083	-	-	-	-	0	-	0.00%
2000-12-20	0	0.500	0.485	0.500	-	-	0	0	-	0.083	0.080	0.083	-	-	0	-	-9.09%
2000-12-19	0	0.550	-	0.550	-	-	0	0	-	0.091	-	0.091	-	-	0	-	0.00%
2000-12-18	0	0.550	0.530	0.570	0.530	0.550	131,000	70,600	0.5389	0.091	0.088	0.094	0.088	0.091	793,233	0.0890	1.85%
2000-12-15	0	0.540	0.510	0.540	0.510	0.540	276,000	148,780	0.5391	0.089	0.084	0.089	0.084	0.089	1,671,239	0.0890	5.88%
2000-12-14	0	0.510	-	0.520	-	-	0	0	-	0.084	-	0.086	-	-	0	-	0.00%
2000-12-13	0	0.510	0.500	0.530	-	-	0	0	-	0.084	0.083	0.088	-	-	0	-	0.00%
2000-12-12	0	0.510	0.510	0.520	0.510	0.510	93,801	47,766	0.5092	0.084	0.084	0.086	0.084	0.084	567,985	0.0841	-1.92%
2000-12-11	0	0.520	0.520	0.560	-	-	0	0	-	0.086	0.086	0.092	-	-	0	-	0.00%
2000-12-08	0	0.520	0.520	0.550	0.510	0.530	542,120	282,096	0.5204	0.086	0.086	0.091	0.084	0.088	3,282,653	0.0859	0.00%
2000-12-07	0	0.520	0.520	0.570	0.520	0.550	218,800	119,984	0.5484	0.086	0.086	0.094	0.086	0.091	1,324,881	0.0906	-3.70%
2000-12-06	0	0.540	0.510	0.550	0.530	0.540	351,100	188,295	0.5363	0.089	0.084	0.091	0.088	0.089	2,125,986	0.0886	8.00%
2000-12-05	0	0.500	-	0.550	0.500	0.500	290,000	145,000	0.5000	0.083	-	0.091	0.083	0.083	1,756,012	0.0826	-3.85%
2000-12-04	0	0.520	0.510	0.530	0.510	0.520	94,000	48,360	0.5145	0.086	0.084	0.088	0.084	0.086	569,190	0.0850	0.00%
2000-12-01	0	0.520	0.500	-	0.500	0.520	149,120	76,938	0.5159	0.086	0.083	-	0.083	0.086	902,954	0.0852	8.33%
2000-11-30	0	0.480	0.470	0.495	0.480	0.480	200,000	96,000	0.4800	0.079	0.078	0.082	0.079	0.079	1,211,043	0.0793	-4.00%
2000-11-29	0	0.500	0.480	0.520	0.480	0.500	199,520	95,909	0.4807	0.083	0.079	0.086	0.079	0.083	1,208,136	0.0794	4.17%
2000-11-28	0	0.480	0.480	-	0.480	0.480	232,000	111,280	0.4797	0.079	0.079	-	0.079	0.079	1,404,810	0.0792	0.00%
2000-11-27	0	0.480	0.480	0.520	0.480	0.520	309,000	156,140	0.5053	0.079	0.079	0.086	0.079	0.086	1,871,061	0.0834	-5.88%
2000-11-24	0	0.510	0.510	-	0.510	0.550	661,952	344,720	0.5208	0.084	0.084	-	0.084	0.091	4,008,261	0.0860	0.00%
2000-11-23	0	0.510	0.510	-	0.460	0.510	196,357	95,654	0.4871	0.084	0.084	-	0.076	0.084	1,188,984	0.0805	10.87%
2000-11-22	0	0.460	0.460	0.530	0.450	0.520	195,000	98,330	0.5043	0.076	0.076	0.088	0.074	0.086	1,180,767	0.0833	0.00%
2000-11-21	0	0.460	0.460	0.540	0.440	0.500	399,300	185,883	0.4655	0.076	0.076	0.089	0.073	0.083	2,417,847	0.0769	9.52%
2000-11-20	0	0.420	0.420	-	0.400	0.410	110,000	44,500	0.4045	0.069	0.069	-	0.066	0.068	666,074	0.0668	6.33%
2000-11-17	0	0.395	0.390	0.400	0.370	0.395	209,500	78,035	0.3725	0.065	0.064	0.066	0.061	0.065	1,268,567	0.0615	6.76%
2000-11-16	0	0.370	-	-	0.350	0.370	813,000	298,880	0.3676	0.061	-	-	0.058	0.061	4,922,889	0.0607	5.71%
2000-11-15	0	0.350	-	-	0.350	0.350	200,000	70,000	0.3500	0.058	-	-	0.058	0.058	1,211,043	0.0578	6.06%
2000-11-14	0	0.330	-	-	-	-	0	0	-	0.054	-	-	-	-	0	-	0.00%
2000-11-13	0	0.330	-	-	0.330	0.330	20,000	6,600	0.3300	0.054	-	-	0.054	0.054	121,104	0.0545	0.00%
2000-11-10	0	0.330	-	-	-	-	0	0	-	0.054	-	-	-	-	0	-	0.00%
2000-11-09	0	0.330	0.330	0.390	0.300	0.350	16,000	5,360	0.3350	0.054	0.054	0.064	0.050	0.058	96,883	0.0553	6.45%
2000-11-08	0	0.310	0.310	-	0.300	0.310	31,000	9,420	0.3039	0.051	0.051	-	0.050	0.051	187,712	0.0502	0.00%
2000-11-07	0	0.310	0.310	0.340	0.310	0.310	10,000	3,100	0.3100	0.051	0.051	0.056	0.051	0.051	60,552	0.0512	-3.12%
2000-11-06	0	0.320	0.300	-	0.300	0.320	56,000	17,600	0.3143	0.053	0.050	-	0.050	0.053	339,092	0.0519	6.67%
2000-11-03	0	0.300	-	0.300	-	-	0	0	-	0.050	-	0.050	-	-	0	-	0.00%
2000-11-02	0	0.300	-	0.300	-	-	0	0	-	0.050	-	0.050	-	-	0	-	-6.25%
2000-11-01	0	0.320	-	0.330	-	-	0	0	-	0.053	-	0.054	-	-	0	-	0.00%
2000-10-31	0	0.320	-	0.340	-	-	0	0	-	0.053	-	0.056	-	-	0	-	0.00%
2000-10-30	0	0.320	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2000-10-27	0	0.320	-	0.340	-	-	0	0	-	0.053	-	0.056	-	-	0	-	0.00%
2000-10-26	0	0.320	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2000-10-25	0	0.320	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2000-10-24	0	0.320	-	0.320	-	-	0	0	-	0.053	-	0.053	-	-	0	-	0.00%
2000-10-23	0	0.320	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2000-10-20	0	0.320	-	0.340	-	-	0	0	-	0.053	-	0.056	-	-	0	-	0.00%
2000-10-19	0	0.320	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2000-10-18	0	0.320	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2000-10-17	0	0.320	-	0.340	-	-	0	0	-	0.053	-	0.056	-	-	0	-	0.00%
2000-10-16	0	0.320	-	0.330	-	-	0	0	-	0.053	-	0.054	-	-	0	-	0.00%
2000-10-13	0	0.320	-	0.340	-	-	0	0	-	0.053	-	0.056	-	-	0	-	0.00%
2000-10-12	0	0.320	-	0.320	0.250	0.320	40,000	10,140	0.2535	0.053	-	0.053	0.041	0.053	242,209	0.0419	-7.25%
2000-10-11	0	0.345	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2000-10-10	0	0.345	-	0.345	-	-	0	0	-	0.057	-	0.057	-	-	0	-	0.00%
2000-10-09	0	0.345	-	0.345	-	-	0	0	-	0.057	-	0.057	-	-	0	-	-9.21%
2000-10-05	0	0.380	0.380	-	-	-	0	0	-	0.063	0.063	-	-	-	0	-	5.56%
2000-10-04	0	0.360	0.360	-	-	-	0	0	-	0.059	0.059	-	-	-	0	-	2.86%
2000-10-03	0	0.350	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2000-09-29	0	0.350	0.350	-	0.300	0.330	34,000	10,260	0.3018	0.058	0.058	-	0.050	0.054	205,877	0.0498	0.00%
2000-09-28	0	0.350	-	0.350	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
2000-09-27	0	0.350	-	0.350	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
2000-09-26	0	0.350	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2000-09-25	0	0.350	-	0.350	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
2000-09-22	0	0.350	-	0.350	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
2000-09-21	0	0.350	-	0.350	-	-	0	0	-	0.058	-	0.058	-	-	0	-	-1.41%
2000-09-20	0	0.355	-	0.355	-	-	0	0	-	0.059	-	0.059	-	-	0	-	-1.39%
2000-09-19	0	0.360	-	0.360	-	-	0	0	-	0.059	-	0.059	-	-	0	-	-2.70%
2000-09-18	0	0.370	-	0.370	-	-	0	0	-	0.061	-	0.061	-	-	0	-	-2.63%
2000-09-15	0	0.380	-	0.380	-	-	0	0	-	0.063	-	0.063	-	-	0	-	0.00%
2000-09-14	0	0.380	-	0.380	-	-	0	0	-	0.063	-	0.063	-	-	0	-	0.00%
2000-09-12	0	0.380	-	0.380	-	-	0	0	-	0.063	-	0.063	-	-	0	-	0.00%
2000-09-11	0	0.380	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2000-09-08	0	0.380	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2000-09-07	0	0.380	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2000-09-06	0	0.380	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2000-09-05	0	0.380	-	0.390	0.380	0.380	40,000	15,200	0.3800	0.063	-	0.064	0.063	0.063	242,209	0.0628	0.00%
2000-09-04	0	0.380	-	0.380	-	-	0	0	-	0.063	-	0.063	-	-	0	-	0.00%
2000-09-01	0	0.380	0.370	-	-	-	0	0	-	0.063	0.061	-	-	-	0	-	0.00%
2000-08-31	0	0.380	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2000-08-30	0	0.380	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2000-08-29	0	0.380	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2000-08-28	0	0.380	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2000-08-25	0	0.380	-	-	-	-	250,000	95,000	0.3800	0.063	-	-	-	-	1,513,804	0.0628	0.00%
2000-08-24	0	0.380	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2000-08-23	0	0.380	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2000-08-22	0	0.380	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2000-08-21	0	0.380	0.380	0.400	0.380	0.380	20,000	7,600	0.3800	0.063	0.063	0.066	0.063	0.063	121,104	0.0628	0.00%
2000-08-18	0	0.380	-	0.400	0.380	0.400	60,000	23,000	0.3833	0.063	-	0.066	0.063	0.066	363,313	0.0633	-2.56%
2000-08-17	0	0.390	0.390	-	-	-	0	0	-	0.064	0.064	-	-	-	0	-	2.63%
2000-08-16	0	0.380	-	-	0.380	0.380	40,000	15,200	0.3800	0.063	-	-	0.063	0.063	242,209	0.0628	-2.56%
2000-08-15	0	0.390	0.390	0.410	-	-	0	0	-	0.064	0.064	0.068	-	-	0	-	2.63%
2000-08-14	0	0.380	0.380	-	-	-	0	0	-	0.063	0.063	-	-	-	0	-	2.70%
2000-08-11	0	0.370	0.370	-	0.370	0.370	12,000	4,440	0.3700	0.061	0.061	-	0.061	0.061	72,663	0.0611	0.00%
2000-08-10	0	0.370	0.330	-	-	-	0	0	-	0.061	0.054	-	-	-	0	-	0.00%
2000-08-09	0	0.370	0.370	-	-	-	0	0	-	0.061	0.061	-	-	-	0	-	5.71%
2000-08-08	0	0.350	0.350	-	0.330	0.330	4,000	1,320	0.3300	0.058	0.058	-	0.054	0.054	24,221	0.0545	0.00%
2000-08-07	0	0.350	-	0.350	-	-	0	0	-	0.058	-	0.058	-	-	0	-	-2.78%
2000-08-04	0	0.360	0.360	-	0.360	0.360	2,000	720	0.3600	0.059	0.059	-	0.059	0.059	12,110	0.0595	-5.26%
2000-08-03	0	0.380	-	-	0.370	0.380	12,000	4,360	0.3633	0.063	-	-	0.061	0.063	72,663	0.0600	0.00%
2000-08-02	0	0.380	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2000-08-01	0	0.380	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2000-07-31	0	0.380	0.360	-	-	-	45,000	17,100	0.3800	0.063	0.059	-	-	-	272,485	0.0628	0.00%
2000-07-28	0	0.380	0.380	0.390	0.380	0.380	40,000	15,200	0.3800	0.063	0.063	0.064	0.063	0.063	242,209	0.0628	-5.00%
2000-07-27	0	0.400	0.400	-	0.370	0.370	6,150	2,271	0.3693	0.066	0.066	-	0.061	0.061	37,240	0.0610	5.26%
2000-07-26	0	0.380	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2000-07-25	0	0.380	0.380	0.440	0.380	0.400	40,000	15,800	0.3950	0.063	0.063	0.073	0.063	0.066	242,209	0.0652	-5.00%
2000-07-24	0	0.400	-	-	-	-	0	0	-	0.066	-	-	-	-	0	-	0.00%
2000-07-21	0	0.400	-	0.400	-	-	0	0	-	0.066	-	0.066	-	-	0	-	-11.11%
2000-07-20	0	0.450	-	0.460	-	-	0	0	-	0.074	-	0.076	-	-	0	-	0.00%
2000-07-19	0	0.450	-	0.450	0.450	0.455	12,000	5,410	0.4508	0.074	-	0.074	0.074	0.075	72,663	0.0745	0.00%
2000-07-18	0	0.450	-	0.450	0.450	0.450	600,000	270,000	0.4500	0.074	-	0.074	0.074	0.074	3,633,129	0.0743	0.00%
2000-07-17	0	0.450	0.450	-	0.450	0.450	132,000	59,400	0.4500	0.074	0.074	-	0.074	0.074	799,288	0.0743	0.00%
2000-07-14	0	0.450	0.420	-	0.420	0.450	771,000	338,970	0.4396	0.074	0.069	-	0.069	0.074	4,668,570	0.0726	2.27%
2000-07-13	0	0.440	0.420	0.450	0.400	0.440	859,000	370,740	0.4316	0.073	0.069	0.074	0.066	0.073	5,201,429	0.0713	10.00%
2000-07-12	0	0.400	0.400	0.420	0.400	0.400	126,000	50,400	0.4000	0.066	0.066	0.069	0.066	0.066	762,957	0.0661	0.00%
2000-07-11	0	0.400	0.400	0.430	0.370	0.420	762,758	305,920	0.4011	0.066	0.066	0.071	0.061	0.069	4,618,663	0.0662	8.11%
2000-07-10	0	0.370	0.370	0.380	0.340	0.370	174,000	61,380	0.3528	0.061	0.061	0.063	0.056	0.061	1,053,607	0.0583	8.82%
2000-07-07	0	0.340	-	-	0.300	0.340	42,000	14,200	0.3381	0.056	-	-	0.050	0.056	254,319	0.0558	11.48%
2000-07-06	1	0.305	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2000-07-05	0	0.305	-	0.310	-	-	0	0	-	0.050	-	0.051	-	-	0	-	0.00%
2000-07-04	0	0.305	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2000-07-03	0	0.305	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2000-06-30	0	0.305	0.305	0.330	0.305	0.305	40,000	12,200	0.3050	0.050	0.050	0.054	0.050	0.050	242,209	0.0504	-4.69%
2000-06-29	0	0.320	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2000-06-28	0	0.320	-	0.360	0.320	0.330	200,000	64,800	0.3240	0.053	-	0.059	0.053	0.054	1,211,043	0.0535	-5.88%
2000-06-27	0	0.340	0.340	0.360	0.340	0.340	26,503	8,996	0.3394	0.056	0.056	0.059	0.056	0.056	160,481	0.0561	0.00%
2000-06-26	0	0.340	0.320	0.340	-	-	0	0	-	0.056	0.053	0.056	-	-	0	-	0.00%
2000-06-23	0	0.340	0.330	0.380	0.340	0.340	50,000	17,000	0.3400	0.056	0.054	0.063	0.056	0.056	302,761	0.0561	-12.82%
2000-06-22	0	0.390	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2000-06-21	0	0.390	-	0.390	-	-	0	0	-	0.064	-	0.064	-	-	0	-	0.00%
2000-06-20	0	0.390	-	0.390	-	-	0	0	-	0.064	-	0.064	-	-	0	-	-2.50%
2000-06-19	0	0.400	-	0.400	-	-	0	0	-	0.066	-	0.066	-	-	0	-	-2.44%
2000-06-16	0	0.410	-	0.410	-	-	0	0	-	0.068	-	0.068	-	-	0	-	0.00%
2000-06-15	0	0.410	-	0.410	-	-	0	0	-	0.068	-	0.068	-	-	0	-	0.00%
2000-06-14	0	0.410	0.410	0.440	0.410	0.410	10,000	4,100	0.4100	0.068	0.068	0.073	0.068	0.068	60,552	0.0677	-4.65%
2000-06-13	0	0.430	-	0.430	-	-	0	0	-	0.071	-	0.071	-	-	0	-	-2.27%
2000-06-12	0	0.440	-	0.440	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
2000-06-09	0	0.440	-	0.440	-	-	0	0	-	0.073	-	0.073	-	-	0	-	-2.22%
2000-06-08	0	0.450	-	0.460	0.450	0.450	40,000	18,000	0.4500	0.074	-	0.076	0.074	0.074	242,209	0.0743	-2.17%
2000-06-07	0	0.460	0.410	0.470	0.410	0.460	331,600	148,156	0.4468	0.076	0.068	0.078	0.068	0.076	2,007,909	0.0738	15.00%
2000-06-05	0	0.400	0.400	0.455	0.370	0.470	510,000	212,410	0.4165	0.066	0.066	0.075	0.061	0.078	3,088,159	0.0688	33.33%
2000-06-02	1	0.300	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2000-06-01	0	0.300	-	0.310	-	-	0	0	-	0.050	-	0.051	-	-	0	-	0.00%
2000-05-31	0	0.300	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2000-05-30	1	0.300	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2000-05-29	1	0.300	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2000-05-26	0	0.300	0.300	0.320	0.290	0.320	211,000	63,110	0.2991	0.050	0.050	0.053	0.048	0.053	1,277,650	0.0494	7.14%
2000-05-25	0	0.280	-	0.320	0.280	0.300	330,000	94,200	0.2855	0.046	-	0.053	0.046	0.050	1,998,221	0.0471	-6.67%
2000-05-24	0	0.300	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2000-05-23	0	0.300	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2000-05-22	0	0.300	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2000-05-19	0	0.300	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2000-05-18	0	0.300	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2000-05-17	0	0.300	0.275	-	0.200	0.300	18,000	4,350	0.2417	0.050	0.045	-	0.033	0.050	108,994	0.0399	3.45%
2000-05-16	0	0.290	-	-	-	-	0	0	-	0.048	-	-	-	-	0	-	0.00%
2000-05-15	0	0.290	-	-	0.290	0.290	150,000	43,500	0.2900	0.048	-	-	0.048	0.048	908,282	0.0479	3.57%
2000-05-12	0	0.280	-	-	-	-	0	0	-	0.046	-	-	-	-	0	-	0.00%
2000-05-10	0	0.280	-	-	-	-	0	0	-	0.046	-	-	-	-	0	-	0.00%
2000-05-09	0	0.280	-	-	-	-	0	0	-	0.046	-	-	-	-	0	-	0.00%
2000-05-08	0	0.280	0.280	-	0.280	0.280	15,000	4,170	0.2780	0.046	0.046	-	0.046	0.046	90,828	0.0459	0.00%
2000-05-05	0	0.280	0.280	-	0.280	0.280	66,000	18,480	0.2800	0.046	0.046	-	0.046	0.046	399,644	0.0462	0.00%
2000-05-04	0	0.280	-	-	-	-	0	0	-	0.046	-	-	-	-	0	-	0.00%
2000-05-03	0	0.280	0.280	-	0.265	0.280	10,000	2,710	0.2710	0.046	0.046	-	0.044	0.046	60,552	0.0448	7.69%
2000-05-02	0	0.260	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2000-04-28	0	0.260	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2000-04-27	0	0.260	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2000-04-26	0	0.260	0.250	-	0.248	0.260	294,000	75,492	0.2568	0.043	0.041	-	0.041	0.043	1,780,233	0.0424	6.12%
2000-04-25	0	0.245	0.245	0.275	0.245	0.280	30,000	7,700	0.2567	0.040	0.040	0.045	0.040	0.046	181,656	0.0424	-23.44%
2000-04-20	0	0.320	-	0.320	-	-	0	0	-	0.053	-	0.053	-	-	0	-	-3.03%
2000-04-19	0	0.330	0.320	0.345	0.320	0.330	116,566	37,938	0.3255	0.054	0.053	0.057	0.053	0.054	705,832	0.0537	-5.71%
2000-04-18	0	0.350	-	-	0.340	0.350	133,054	45,235	0.3400	0.058	-	-	0.056	0.058	805,670	0.0561	2.94%
2000-04-17	0	0.340	-	0.340	-	-	0	0	-	0.056	-	0.056	-	-	0	-	-15.00%
2000-04-14	0	0.400	-	0.400	-	-	0	0	-	0.066	-	0.066	-	-	0	-	-6.98%
2000-04-13	0	0.430	-	0.430	-	-	0	0	-	0.071	-	0.071	-	-	0	-	-2.27%
2000-04-12	0	0.440	-	0.440	-	-	0	0	-	0.073	-	0.073	-	-	0	-	-2.22%
2000-04-11	0	0.450	-	0.450	0.450	0.450	220,000	99,000	0.4500	0.074	-	0.074	0.074	0.074	1,332,147	0.0743	-4.26%
2000-04-10	0	0.470	-	0.470	-	-	0	0	-	0.078	-	0.078	-	-	0	-	0.00%
2000-04-07	0	0.470	-	0.470	0.480	0.480	60,000	28,800	0.4800	0.078	-	0.078	0.079	0.079	363,313	0.0793	4.44%
2000-04-06	0	0.450	-	0.450	-	-	0	0	-	0.074	-	0.074	-	-	0	-	0.00%
2000-04-05	0	0.450	-	0.450	-	-	0	0	-	0.074	-	0.074	-	-	0	-	0.00%
2000-04-03	0	0.450	-	0.450	-	-	0	0	-	0.074	-	0.074	-	-	0	-	0.00%
2000-03-31	0	0.450	-	0.460	-	-	0	0	-	0.074	-	0.076	-	-	0	-	0.00%
2000-03-30	0	0.450	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
2000-03-29	0	0.450	-	0.480	-	-	0	0	-	0.074	-	0.079	-	-	0	-	0.00%
2000-03-28	0	0.450	-	0.480	-	-	0	0	-	0.074	-	0.079	-	-	0	-	0.00%
2000-03-27	0	0.450	-	0.470	-	-	0	0	-	0.074	-	0.078	-	-	0	-	0.00%
2000-03-24	0	0.450	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
2000-03-23	0	0.450	-	0.460	-	-	0	0	-	0.074	-	0.076	-	-	0	-	0.00%
2000-03-22	0	0.450	0.450	-	0.410	0.410	2,000	820	0.4100	0.074	0.074	-	0.068	0.068	12,110	0.0677	15.38%
2000-03-21	0	0.390	0.390	0.400	0.390	0.400	91,400	36,118	0.3952	0.064	0.064	0.066	0.064	0.066	553,447	0.0653	-6.02%
2000-03-20	0	0.415	-	-	-	-	0	0	-	0.069	-	-	-	-	0	-	0.00%
2000-03-17	0	0.415	0.415	-	0.415	0.430	130,000	54,230	0.4172	0.069	0.069	-	0.069	0.071	787,178	0.0689	-3.49%
2000-03-16	0	0.430	-	-	0.430	0.450	231,000	103,320	0.4473	0.071	-	-	0.071	0.074	1,398,754	0.0739	0.00%
2000-03-15	0	0.430	-	0.430	-	-	0	0	-	0.071	-	0.071	-	-	0	-	0.00%
2000-03-14	0	0.430	-	0.490	0.430	0.490	111,949	52,119	0.4656	0.071	-	0.081	0.071	0.081	677,875	0.0769	-10.42%
2000-03-13	0	0.480	-	0.500	0.480	0.480	60,000	28,800	0.4800	0.079	-	0.083	0.079	0.079	363,313	0.0793	0.00%
2000-03-10	0	0.480	-	0.490	-	-	0	0	-	0.079	-	0.081	-	-	0	-	0.00%
2000-03-09	0	0.480	-	0.480	-	-	0	0	-	0.079	-	0.079	-	-	0	-	0.00%
2000-03-08	0	0.480	0.480	0.500	0.455	0.550	236,000	116,190	0.4923	0.079	0.079	0.083	0.075	0.091	1,429,031	0.0813	11.63%
2000-03-07	0	0.430	0.430	-	0.410	0.425	62,000	26,320	0.4245	0.071	0.071	-	0.068	0.070	375,423	0.0701	1.18%
2000-03-06	0	0.425	0.425	0.450	0.400	0.400	3,000	1,200	0.4000	0.070	0.070	0.074	0.066	0.066	18,166	0.0661	3.66%
2000-03-03	0	0.410	0.380	0.410	-	-	0	0	-	0.068	0.063	0.068	-	-	0	-	-2.38%
2000-03-02	0	0.420	-	0.420	-	-	0	0	-	0.069	-	0.069	-	-	0	-	0.00%
2000-03-01	0	0.420	0.400	0.460	0.420	0.440	100,000	43,000	0.4300	0.069	0.066	0.076	0.069	0.073	605,521	0.0710	-8.70%
2000-02-29	0	0.460	-	0.475	0.450	0.465	71,500	32,975	0.4612	0.076	-	0.078	0.074	0.077	432,948	0.0762	0.00%
2000-02-28	0	0.460	-	0.460	0.460	0.500	151,000	72,420	0.4796	0.076	-	0.076	0.076	0.083	914,337	0.0792	-6.12%
2000-02-25	0	0.490	-	0.490	0.490	0.490	8,000	3,920	0.4900	0.081	-	0.081	0.081	0.081	48,442	0.0809	2.08%
2000-02-24	0	0.480	0.460	0.490	0.445	0.480	102,000	47,090	0.4617	0.079	0.076	0.081	0.073	0.079	617,632	0.0762	4.35%
2000-02-23	0	0.460	0.450	0.460	0.460	0.470	230,000	107,250	0.4663	0.076	0.074	0.076	0.076	0.078	1,392,699	0.0770	-5.15%
2000-02-22	0	0.485	-	0.485	0.485	0.485	20,000	9,700	0.4850	0.080	-	0.080	0.080	0.080	121,104	0.0801	-3.00%
2000-02-21	0	0.500	0.480	0.500	0.500	0.510	140,000	70,200	0.5014	0.083	0.079	0.083	0.083	0.084	847,730	0.0828	0.00%
2000-02-18	0	0.500	0.470	0.510	0.480	0.500	40,000	19,560	0.4890	0.083	0.078	0.084	0.079	0.083	242,209	0.0808	8.70%
2000-02-17	0	0.460	0.450	0.500	0.460	0.480	120,000	55,600	0.4633	0.076	0.074	0.083	0.076	0.079	726,626	0.0765	-8.00%
2000-02-16	0	0.500	0.500	0.540	0.500	0.540	93,750	47,988	0.5119	0.083	0.083	0.089	0.083	0.089	567,676	0.0845	0.00%
2000-02-15	0	0.500	0.480	0.520	0.460	0.500	469,750	224,973	0.4789	0.083	0.079	0.086	0.076	0.083	2,844,437	0.0791	8.70%
2000-02-14	0	0.460	0.460	0.510	0.460	0.560	358,489	177,730	0.4958	0.076	0.076	0.084	0.076	0.092	2,170,728	0.0819	-8.00%
2000-02-11	0	0.500	0.495	0.500	0.480	0.500	280,000	137,870	0.4924	0.083	0.082	0.083	0.079	0.083	1,695,460	0.0813	4.17%
2000-02-10	0	0.480	-	0.480	0.480	0.480	80,000	38,400	0.4800	0.079	-	0.079	0.079	0.079	484,417	0.0793	0.00%
2000-02-09	0	0.480	-	0.480	-	-	0	0	-	0.079	-	0.079	-	-	0	-	-1.03%
2000-02-08	0	0.485	-	0.485	0.485	0.500	120,000	59,700	0.4975	0.080	-	0.080	0.080	0.083	726,626	0.0822	-3.00%
2000-02-03	0	0.500	0.460	0.520	0.340	0.500	525,000	234,310	0.4463	0.083	0.076	0.086	0.056	0.083	3,178,987	0.0737	47.06%
2000-02-02	0	0.340	0.340	-	0.340	0.340	4,500	1,510	0.3356	0.056	0.056	-	0.056	0.056	27,248	0.0554	-2.86%
2000-02-01	0	0.350	0.350	-	0.350	0.350	12,500	4,360	0.3488	0.058	0.058	-	0.058	0.058	75,690	0.0576	0.00%
2000-01-31	0	0.350	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2000-01-28	0	0.350	-	-	0.350	0.350	2,000	700	0.3500	0.058	-	-	0.058	0.058	12,110	0.0578	0.00%
2000-01-27	0	0.350	0.310	-	-	-	1,000	270	0.2700	0.058	0.051	-	-	-	6,055	0.0446	0.00%
2000-01-26	0	0.350	-	-	0.350	0.350	4,600	1,580	0.3435	0.058	-	-	0.058	0.058	27,854	0.0567	-2.78%
2000-01-25	0	0.360	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2000-01-24	0	0.360	0.360	0.380	0.360	0.380	118,000	43,640	0.3698	0.059	0.059	0.063	0.059	0.063	714,515	0.0611	-1.37%
2000-01-21	0	0.365	-	-	0.365	0.365	60,000	21,900	0.3650	0.060	-	-	0.060	0.060	363,313	0.0603	2.82%
2000-01-20	0	0.355	-	0.360	-	-	0	0	-	0.059	-	0.059	-	-	0	-	0.00%
2000-01-19	0	0.355	-	0.380	0.355	0.355	4,600	1,612	0.3504	0.059	-	0.063	0.059	0.059	27,854	0.0579	-5.33%
2000-01-18	0	0.375	-	0.385	-	-	0	0	-	0.062	-	0.064	-	-	0	-	0.00%
2000-01-17	0	0.375	-	0.375	0.375	0.375	6,600	2,442	0.3700	0.062	-	0.062	0.062	0.062	39,964	0.0611	0.00%
2000-01-14	0	0.375	-	0.400	0.375	0.400	154,000	58,760	0.3816	0.062	-	0.066	0.062	0.066	932,503	0.0630	8.70%
2000-01-13	0	0.345	0.345	-	0.310	0.345	79,000	25,440	0.3220	0.057	0.057	-	0.051	0.057	478,362	0.0532	11.29%
2000-01-12	0	0.310	0.290	-	-	-	0	0	-	0.051	0.048	-	-	-	0	-	0.00%
2000-01-11	0	0.310	0.310	-	0.310	0.310	20,000	6,200	0.3100	0.051	0.051	-	0.051	0.051	121,104	0.0512	0.00%
2000-01-10	0	0.310	-	-	0.310	0.310	50,000	15,500	0.3100	0.051	-	-	0.051	0.051	302,761	0.0512	0.00%
2000-01-07	0	0.310	0.310	-	0.310	0.310	51,500	15,905	0.3088	0.051	0.051	-	0.051	0.051	311,844	0.0510	0.00%
2000-01-06	0	0.310	0.310	-	0.310	0.310	76,400	23,612	0.3091	0.051	0.051	-	0.051	0.051	462,618	0.0510	-6.06%
2000-01-05	0	0.330	-	0.330	-	-	0	0	-	0.054	-	0.054	-	-	0	-	0.00%
2000-01-04	0	0.330	0.310	-	0.305	0.330	88,000	28,460	0.3234	0.054	0.051	-	0.050	0.054	532,859	0.0534	6.45%
2000-01-03	0	0.310	0.310	-	0.300	0.310	22,000	6,700	0.3045	0.051	0.051	-	0.050	0.051	133,215	0.0503	3.33%
1999-12-30	0	0.300	0.300	-	0.300	0.300	34,000	10,200	0.3000	0.050	0.050	-	0.050	0.050	205,877	0.0495	-3.23%
1999-12-29	0	0.310	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
1999-12-28	0	0.310	-	0.310	0.320	0.330	80,000	26,260	0.3283	0.051	-	0.051	0.053	0.054	484,417	0.0542	-8.82%
1999-12-24	0	0.340	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
1999-12-23	0	0.340	-	0.340	-	-	0	0	-	0.056	-	0.056	-	-	0	-	-1.45%
1999-12-22	0	0.345	-	0.345	0.350	0.350	340,000	119,000	0.3500	0.057	-	0.057	0.058	0.058	2,058,773	0.0578	-4.17%
1999-12-21	0	0.360	-	0.380	-	-	0	0	-	0.059	-	0.063	-	-	0	-	0.00%
1999-12-20	0	0.360	-	0.380	-	-	0	0	-	0.059	-	0.063	-	-	0	-	0.00%
1999-12-17	0	0.360	-	-	-	-	1,000	300	0.3000	0.059	-	-	-	-	6,055	0.0495	0.00%
1999-12-16	0	0.360	-	0.380	-	-	0	0	-	0.059	-	0.063	-	-	0	-	0.00%
1999-12-15	0	0.360	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
1999-12-14	0	0.360	-	0.380	-	-	0	0	-	0.059	-	0.063	-	-	0	-	0.00%
1999-12-13	0	0.360	-	0.370	-	-	0	0	-	0.059	-	0.061	-	-	0	-	0.00%
1999-12-10	0	0.360	0.360	-	0.340	0.340	40,000	13,600	0.3400	0.059	0.059	-	0.056	0.056	242,209	0.0561	9.09%
1999-12-09	0	0.330	0.330	-	0.330	0.330	6,250	2,055	0.3288	0.054	0.054	-	0.054	0.054	37,845	0.0543	-2.94%
1999-12-08	0	0.340	0.330	0.340	0.340	0.340	160,000	54,400	0.3400	0.056	0.054	0.056	0.056	0.056	968,834	0.0561	3.03%
1999-12-07	0	0.330	-	-	-	-	0	0	-	0.054	-	-	-	-	0	-	0.00%
1999-12-06	0	0.330	-	-	-	-	0	0	-	0.054	-	-	-	-	0	-	0.00%
1999-12-03	0	0.330	0.330	-	0.330	0.330	194,000	64,020	0.3300	0.054	0.054	-	0.054	0.054	1,174,712	0.0545	0.00%
1999-12-02	0	0.330	-	0.330	-	-	0	0	-	0.054	-	0.054	-	-	0	-	0.00%
1999-12-01	0	0.330	-	0.330	-	-	0	0	-	0.054	-	0.054	-	-	0	-	-2.94%
1999-11-30	0	0.340	-	0.350	-	-	0	0	-	0.056	-	0.058	-	-	0	-	0.00%
1999-11-29	0	0.340	0.330	0.340	0.330	0.340	22,000	7,280	0.3309	0.056	0.054	0.056	0.054	0.056	133,215	0.0546	1.49%
1999-11-26	0	0.335	-	-	-	-	0	0	-	0.055	-	-	-	-	0	-	0.00%
1999-11-25	0	0.335	0.335	-	0.330	0.330	7,000	2,260	0.3229	0.055	0.055	-	0.054	0.054	42,386	0.0533	1.52%
1999-11-24	0	0.330	-	0.350	0.330	0.330	90,000	29,700	0.3300	0.054	-	0.058	0.054	0.054	544,969	0.0545	0.00%
1999-11-23	0	0.330	-	0.330	-	-	0	0	-	0.054	-	0.054	-	-	0	-	-5.71%
1999-11-22	0	0.350	-	0.370	-	-	0	0	-	0.058	-	0.061	-	-	0	-	0.00%
1999-11-19	0	0.350	-	0.350	-	-	0	0	-	0.058	-	0.058	-	-	0	-	-5.41%
1999-11-18	0	0.370	-	-	-	-	0	0	-	0.061	-	-	-	-	0	-	0.00%
1999-11-17	0	0.370	-	-	-	-	0	0	-	0.061	-	-	-	-	0	-	0.00%
1999-11-16	0	0.370	0.370	-	0.370	0.370	60,000	22,200	0.3700	0.061	0.061	-	0.061	0.061	363,313	0.0611	0.00%
1999-11-15	0	0.370	-	0.370	0.370	0.370	101,000	37,330	0.3696	0.061	-	0.061	0.061	0.061	611,577	0.0610	0.00%
1999-11-12	0	0.370	-	-	0.370	0.370	101,120	37,358	0.3694	0.061	-	-	0.061	0.061	612,303	0.0610	-5.13%
1999-11-11	0	0.390	0.390	0.400	0.390	0.390	160,000	62,400	0.3900	0.064	0.064	0.066	0.064	0.064	968,834	0.0644	-2.50%
1999-11-10	0	0.400	-	0.400	-	-	0	0	-	0.066	-	0.066	-	-	0	-	0.00%
1999-11-09	0	0.400	-	-	-	-	0	0	-	0.066	-	-	-	-	0	-	0.00%
1999-11-08	0	0.400	-	0.400	-	-	0	0	-	0.066	-	0.066	-	-	0	-	0.00%
1999-11-05	0	0.400	0.400	0.410	0.400	0.400	96,000	38,400	0.4000	0.066	0.066	0.068	0.066	0.066	581,301	0.0661	0.00%
1999-11-04	0	0.400	-	0.410	0.400	0.400	101,387	40,485	0.3993	0.066	-	0.068	0.066	0.066	613,920	0.0659	0.00%
1999-11-03	0	0.400	0.400	0.410	0.400	0.400	58,262	23,214	0.3984	0.066	0.066	0.068	0.066	0.066	352,789	0.0658	0.00%
1999-11-02	0	0.400	-	0.400	0.385	0.400	600,000	237,750	0.3963	0.066	-	0.066	0.064	0.066	3,633,129	0.0654	3.90%
1999-11-01	0	0.385	-	0.390	0.385	0.385	26,000	10,010	0.3850	0.064	-	0.064	0.064	0.064	157,436	0.0636	-2.53%
1999-10-29	0	0.395	0.380	0.400	-	-	500	170	0.3400	0.065	0.063	0.066	-	-	3,028	0.0561	0.00%
1999-10-28	0	0.395	0.395	0.410	0.360	0.360	30,000	10,800	0.3600	0.065	0.065	0.068	0.059	0.059	181,656	0.0595	0.00%
1999-10-27	0	0.395	0.395	0.400	0.385	0.385	28,000	10,780	0.3850	0.065	0.065	0.066	0.064	0.064	169,546	0.0636	0.00%
1999-10-26	0	0.395	-	0.400	0.395	0.395	44,000	16,480	0.3745	0.065	-	0.066	0.065	0.065	266,429	0.0619	5.33%
1999-10-25	0	0.375	0.350	0.375	0.335	0.375	165,000	60,140	0.3645	0.062	0.058	0.062	0.055	0.062	999,110	0.0602	11.94%
1999-10-22	0	0.335	0.335	-	-	-	1,000	300	0.3000	0.055	0.055	-	-	-	6,055	0.0495	0.00%
1999-10-21	0	0.335	0.335	0.350	-	-	0	0	-	0.055	0.055	0.058	-	-	0	-	1.52%
1999-10-20	0	0.330	0.310	0.350	-	-	1,000	270	0.2700	0.054	0.051	0.058	-	-	6,055	0.0446	0.00%
1999-10-19	0	0.330	0.300	0.330	0.300	0.330	260,400	82,600	0.3172	0.054	0.050	0.054	0.050	0.054	1,576,778	0.0524	0.00%
1999-10-15	0	0.330	-	0.350	0.330	0.350	300,000	100,000	0.3333	0.054	-	0.058	0.054	0.058	1,816,564	0.0550	0.00%
1999-10-14	0	0.330	0.330	0.340	0.320	0.320	200,000	64,000	0.3200	0.054	0.054	0.056	0.053	0.053	1,211,043	0.0528	10.00%
1999-10-13	0	0.300	0.300	-	0.280	0.280	40,000	11,200	0.2800	0.050	0.050	-	0.046	0.046	242,209	0.0462	5.26%
1999-10-12	0	0.285	0.285	0.290	0.280	0.290	375,000	106,270	0.2834	0.047	0.047	0.048	0.046	0.048	2,270,705	0.0468	-10.94%
1999-10-11	1	0.320	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
1999-10-08	1	0.320	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
1999-10-07	1	0.320	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
1999-10-06	1	0.320	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
1999-10-05	1	0.320	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
1999-10-04	1	0.320	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
1999-09-30	0	0.320	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
1999-09-29	0	0.320	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
1999-09-28	0	0.320	0.315	-	-	-	0	0	-	0.053	0.052	-	-	-	0	-	0.00%
1999-09-27	0	0.320	-	0.320	-	-	0	0	-	0.053	-	0.053	-	-	0	-	-5.88%
1999-09-24	0	0.340	-	-	0.340	0.340	312,000	106,080	0.3400	0.056	-	-	0.056	0.056	1,889,227	0.0561	0.00%
1999-09-23	0	0.340	-	0.350	-	-	0	0	-	0.056	-	0.058	-	-	0	-	0.00%
1999-09-22	0	0.340	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
1999-09-21	0	0.340	0.340	-	0.330	0.340	112,000	37,680	0.3364	0.056	0.056	-	0.054	0.056	678,184	0.0556	3.03%
1999-09-20	0	0.330	-	-	-	-	0	0	-	0.054	-	-	-	-	0	-	0.00%
1999-09-17	0	0.330	-	0.330	-	-	0	0	-	0.054	-	0.054	-	-	0	-	0.00%
1999-09-15	0	0.330	-	0.345	-	-	0	0	-	0.054	-	0.057	-	-	0	-	0.00%
1999-09-14	0	0.330	-	0.350	-	-	0	0	-	0.054	-	0.058	-	-	0	-	0.00%
1999-09-13	0	0.330	0.330	-	0.280	0.330	192,000	57,260	0.2982	0.054	0.054	-	0.046	0.054	1,162,601	0.0493	10.00%
1999-09-10	0	0.300	0.300	-	0.200	0.340	288,000	66,112	0.2296	0.050	0.050	-	0.033	0.056	1,743,902	0.0379	-16.67%
1999-09-09	1	0.360	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
1999-09-08	1	0.360	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
1999-09-07	1	0.360	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
1999-09-06	1	0.360	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
1999-09-03	1	0.360	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
1999-09-02	1	0.360	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
1999-09-01	1	0.360	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
1999-08-31	1	0.360	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
1999-08-30	1	0.360	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
1999-08-27	1	0.360	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
1999-08-26	0	0.360	-	0.340	0.360	0.410	90,000	34,000	0.3778	0.059	-	0.056	0.059	0.068	544,969	0.0624	-6.49%
1999-08-25	0	0.385	0.380	-	0.380	0.385	8,000	3,060	0.3825	0.064	0.063	-	0.063	0.064	48,442	0.0632	-8.33%
1999-08-24	0	0.420	0.420	-	-	-	0	0	-	0.069	0.069	-	-	-	0	-	10.53%
1999-08-23	0	0.380	0.360	-	-	-	0	0	-	0.063	0.059	-	-	-	0	-	0.00%
1999-08-20	0	0.380	0.380	-	-	-	0	0	-	0.063	0.063	-	-	-	0	-	11.76%
1999-08-19	0	0.340	0.335	-	0.340	0.340	38,000	12,920	0.3400	0.056	0.055	-	0.056	0.056	230,098	0.0561	3.03%
1999-08-18	0	0.330	-	0.330	-	-	0	0	-	0.054	-	0.054	-	-	0	-	-5.71%
1999-08-17	0	0.350	-	0.350	-	-	0	0	-	0.058	-	0.058	-	-	0	-	-6.67%
1999-08-16	0	0.375	-	-	-	-	0	0	-	0.062	-	-	-	-	0	-	0.00%
1999-08-13	0	0.375	-	-	-	-	0	0	-	0.062	-	-	-	-	0	-	0.00%
1999-08-12	0	0.375	-	-	-	-	0	0	-	0.062	-	-	-	-	0	-	0.00%
1999-08-11	0	0.375	-	0.390	0.375	0.375	90,000	33,750	0.3750	0.062	-	0.064	0.062	0.062	544,969	0.0619	0.00%
1999-08-10	0	0.375	0.375	-	0.370	0.375	26,750	9,923	0.3710	0.062	0.062	-	0.061	0.062	161,977	0.0613	2.74%
1999-08-09	0	0.365	0.360	-	-	-	0	0	-	0.060	0.059	-	-	-	0	-	0.00%
1999-08-06	0	0.365	0.365	-	-	-	0	0	-	0.060	0.060	-	-	-	0	-	4.29%
1999-08-05	0	0.350	-	0.350	-	-	0	0	-	0.058	-	0.058	-	-	0	-	-7.89%
1999-08-04	0	0.380	0.360	0.420	0.360	0.390	158,000	60,880	0.3853	0.063	0.059	0.069	0.059	0.064	956,724	0.0636	0.00%
1999-08-03	0	0.380	-	0.380	-	-	0	0	-	0.063	-	0.063	-	-	0	-	-7.32%
1999-08-02	0	0.410	-	0.410	-	-	0	0	-	0.068	-	0.068	-	-	0	-	-7.87%
1999-07-30	0	0.445	-	-	-	-	0	0	-	0.073	-	-	-	-	0	-	0.00%
1999-07-29	0	0.445	-	0.445	-	-	0	0	-	0.073	-	0.073	-	-	0	-	-1.11%
1999-07-28	0	0.450	-	0.450	-	-	0	0	-	0.074	-	0.074	-	-	0	-	0.00%
1999-07-27	0	0.450	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
1999-07-26	0	0.450	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
1999-07-23	0	0.450	-	0.460	0.450	0.460	350,000	160,000	0.4571	0.074	-	0.076	0.074	0.076	2,119,325	0.0755	-6.25%
1999-07-22	0	0.480	-	0.480	0.450	0.480	371,000	171,460	0.4622	0.079	-	0.079	0.074	0.079	2,246,484	0.0763	4.35%
1999-07-21	0	0.460	0.450	0.460	0.430	0.540	2,578,500	1,186,715	0.4602	0.076	0.074	0.076	0.071	0.089	15,613,370	0.0760	9.52%
1999-07-20	0	0.420	0.400	0.450	0.420	0.425	130,000	54,750	0.4212	0.069	0.066	0.074	0.069	0.070	787,178	0.0696	-5.62%
1999-07-19	0	0.445	0.445	-	0.400	0.425	61,000	25,650	0.4205	0.073	0.073	-	0.066	0.070	369,368	0.0694	7.23%
1999-07-16	0	0.415	0.415	0.420	0.400	0.400	20,000	8,000	0.4000	0.069	0.069	0.069	0.066	0.066	121,104	0.0661	3.75%
1999-07-15	0	0.400	0.400	0.420	-	-	0	0	-	0.066	0.066	0.069	-	-	0	-	0.00%
1999-07-14	0	0.400	0.390	-	-	-	0	0	-	0.066	0.064	-	-	-	0	-	0.00%
1999-07-13	0	0.400	0.400	0.430	0.400	0.410	462,000	187,070	0.4049	0.066	0.066	0.071	0.066	0.068	2,797,509	0.0669	-6.98%
1999-07-12	0	0.430	0.430	-	0.410	0.430	225,200	96,760	0.4297	0.071	0.071	-	0.068	0.071	1,363,634	0.0710	1.18%
1999-07-09	0	0.425	0.410	-	0.410	0.425	7,000	2,830	0.4043	0.070	0.068	-	0.068	0.070	42,386	0.0668	3.66%
1999-07-08	0	0.410	0.400	0.430	0.410	0.460	184,000	76,400	0.4152	0.068	0.066	0.071	0.068	0.076	1,114,159	0.0686	-2.38%
1999-07-07	0	0.420	0.410	0.440	0.420	0.420	100,000	42,000	0.4200	0.069	0.068	0.073	0.069	0.069	605,521	0.0694	0.00%
1999-07-06	0	0.420	-	0.455	0.420	0.440	152,000	65,840	0.4332	0.069	-	0.075	0.069	0.073	920,393	0.0715	-5.62%
1999-07-05	0	0.445	0.445	0.455	0.425	0.425	63,000	26,750	0.4246	0.073	0.073	0.075	0.070	0.070	381,478	0.0701	0.00%
1999-07-02	0	0.445	0.445	0.450	0.430	0.430	100,000	43,000	0.4300	0.073	0.073	0.074	0.071	0.071	605,521	0.0710	-1.11%
1999-06-30	0	0.450	-	0.450	-	-	0	0	-	0.074	-	0.074	-	-	0	-	0.00%
1999-06-29	0	0.450	-	0.460	0.450	0.470	33,000	14,840	0.4497	0.074	-	0.076	0.074	0.078	199,822	0.0743	0.00%
1999-06-28	0	0.450	0.450	-	-	-	0	0	-	0.074	0.074	-	-	-	0	-	8.43%
1999-06-25	0	0.415	-	0.430	-	-	0	0	-	0.069	-	0.071	-	-	0	-	0.00%
1999-06-24	0	0.415	0.415	0.470	0.410	0.450	407,600	171,970	0.4219	0.069	0.069	0.078	0.068	0.074	2,468,105	0.0697	-2.35%
1999-06-23	0	0.425	-	0.480	-	-	0	0	-	0.070	-	0.079	-	-	0	-	0.00%
1999-06-22	0	0.425	0.425	0.460	-	-	0	0	-	0.070	0.070	0.076	-	-	0	-	0.00%
1999-06-21	0	0.425	0.425	0.460	0.420	0.460	360,000	158,850	0.4413	0.070	0.070	0.076	0.069	0.076	2,179,877	0.0729	-1.16%
1999-06-17	0	0.430	0.430	-	0.400	0.400	35,000	13,960	0.3989	0.071	0.071	-	0.066	0.066	211,932	0.0659	7.50%
1999-06-16	0	0.400	0.400	0.420	0.400	0.420	129,000	52,090	0.4038	0.066	0.066	0.069	0.066	0.069	781,123	0.0667	-9.09%
1999-06-15	0	0.440	0.420	0.440	0.350	0.440	79,000	32,180	0.4073	0.073	0.069	0.073	0.058	0.073	478,362	0.0673	10.00%
1999-06-14	0	0.400	0.400	-	0.380	0.380	36,200	13,690	0.3782	0.066	0.066	-	0.063	0.063	219,199	0.0625	0.00%
1999-06-11	0	0.400	0.400	0.420	0.400	0.400	18,000	7,200	0.4000	0.066	0.066	0.069	0.066	0.066	108,994	0.0661	-4.76%
1999-06-10	0	0.420	-	0.420	0.420	0.440	110,000	46,400	0.4218	0.069	-	0.069	0.069	0.073	666,074	0.0697	5.00%
1999-06-09	0	0.400	0.400	-	-	-	0	0	-	0.066	0.066	-	-	-	0	-	0.00%
1999-06-08	0	0.400	-	-	-	-	0	0	-	0.066	-	-	-	-	0	-	0.00%
1999-06-07	0	0.400	-	-	-	-	0	0	-	0.066	-	-	-	-	0	-	0.00%
1999-06-04	0	0.400	-	-	-	-	0	0	-	0.066	-	-	-	-	0	-	0.00%
1999-06-03	0	0.400	-	-	-	-	0	0	-	0.066	-	-	-	-	0	-	0.00%
1999-06-02	0	0.400	-	-	-	-	0	0	-	0.066	-	-	-	-	0	-	0.00%
1999-06-01	0	0.400	-	-	-	-	0	0	-	0.066	-	-	-	-	0	-	0.00%
1999-05-31	0	0.400	0.400	-	0.350	0.350	2,000	700	0.3500	0.066	0.066	-	0.058	0.058	12,110	0.0578	2.56%
1999-05-28	0	0.390	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
1999-05-27	0	0.390	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
1999-05-26	0	0.390	-	0.390	-	-	0	0	-	0.064	-	0.064	-	-	0	-	0.00%
1999-05-25	0	0.390	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
1999-05-24	0	0.390	-	0.390	0.390	0.390	18,000	7,020	0.3900	0.064	-	0.064	0.064	0.064	108,994	0.0644	0.00%
1999-05-21	0	0.390	0.390	-	0.390	0.390	68,000	26,520	0.3900	0.064	0.064	-	0.064	0.064	411,755	0.0644	-4.88%
1999-05-20	0	0.410	-	0.410	-	-	0	0	-	0.068	-	0.068	-	-	0	-	0.00%
1999-05-19	0	0.410	-	0.410	-	-	0	0	-	0.068	-	0.068	-	-	0	-	0.00%
1999-05-18	0	0.410	-	-	0.410	0.410	200,000	82,000	0.4100	0.068	-	-	0.068	0.068	1,211,043	0.0677	0.00%
1999-05-17	0	0.410	-	-	0.410	0.410	180,000	73,800	0.4100	0.068	-	-	0.068	0.068	1,089,939	0.0677	0.00%
1999-05-14	0	0.410	0.410	-	0.395	0.410	135,000	55,230	0.4091	0.068	0.068	-	0.065	0.068	817,454	0.0676	3.80%
1999-05-13	0	0.395	0.395	-	0.380	0.395	76,000	29,490	0.3880	0.065	0.065	-	0.063	0.065	460,196	0.0641	3.95%
1999-05-12	0	0.380	0.400	-	0.400	0.400	50,000	20,000	0.4000	0.063	0.066	-	0.066	0.066	302,761	0.0661	0.00%
1999-05-11	0	0.380	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
1999-05-10	0	0.380	-	0.380	0.370	0.380	190,000	71,150	0.3745	0.063	-	0.063	0.061	0.063	1,150,491	0.0618	0.00%
1999-05-07	0	0.380	0.380	0.400	0.380	0.400	71,600	28,320	0.3955	0.063	0.063	0.066	0.063	0.066	433,553	0.0653	-13.64%
1999-05-06	0	0.440	-	0.450	-	-	0	0	-	0.073	-	0.074	-	-	0	-	0.00%
1999-05-05	0	0.440	-	0.440	-	-	0	0	-	0.073	-	0.073	-	-	0	-	-3.30%
1999-05-04	0	0.455	0.455	0.460	0.380	0.400	124,600	48,700	0.3909	0.075	0.075	0.076	0.063	0.066	754,480	0.0645	2.25%
1999-05-03	0	0.445	-	0.445	0.480	0.480	150,000	72,000	0.4800	0.073	-	0.073	0.079	0.079	908,282	0.0793	-3.26%
1999-04-30	0	0.460	0.460	-	0.405	0.460	437,000	186,070	0.4258	0.076	0.076	-	0.067	0.076	2,646,129	0.0703	13.58%
1999-04-29	0	0.405	-	0.405	0.405	0.405	28,000	11,340	0.4050	0.067	-	0.067	0.067	0.067	169,546	0.0669	5.19%
1999-04-28	0	0.385	0.385	0.420	0.385	0.420	378,750	149,410	0.3945	0.064	0.064	0.069	0.064	0.069	2,293,412	0.0651	1.32%
1999-04-27	0	0.380	0.380	-	0.350	0.380	129,120	47,318	0.3665	0.063	0.063	-	0.058	0.063	781,849	0.0605	4.11%
1999-04-26	0	0.365	0.365	-	0.260	0.365	220,200	77,746	0.3531	0.060	0.060	-	0.043	0.060	1,333,358	0.0583	43.14%
1999-04-23	0	0.255	0.255	-	-	-	0	0	-	0.042	0.042	-	-	-	0	-	3.66%
1999-04-22	0	0.246	0.244	0.246	0.246	0.246	100,000	24,600	0.2460	0.041	0.040	0.041	0.041	0.041	605,521	0.0406	-1.60%
1999-04-21	0	0.250	0.250	-	-	-	0	0	-	0.041	0.041	-	-	-	0	-	2.88%
1999-04-20	0	0.243	-	0.243	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
1999-04-19	0	0.243	0.243	-	0.243	0.243	24,000	5,832	0.2430	0.040	0.040	-	0.040	0.040	145,325	0.0401	-0.41%
1999-04-16	0	0.244	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
1999-04-15	0	0.244	0.244	-	-	-	1,908	466	0.2442	0.040	0.040	-	-	-	11,553	0.0403	4.27%
1999-04-14	0	0.234	0.234	-	-	-	0	0	-	0.039	0.039	-	-	-	0	-	1.74%
1999-04-13	0	0.230	0.230	-	-	-	0	0	-	0.038	0.038	-	-	-	0	-	0.00%
1999-04-12	0	0.230	0.230	-	0.230	0.230	53,920	12,344	0.2289	0.038	0.038	-	0.038	0.038	326,497	0.0378	0.00%
1999-04-09	0	0.230	0.230	-	0.230	0.230	290,500	66,810	0.2300	0.038	0.038	-	0.038	0.038	1,759,040	0.0380	0.00%
1999-04-08	0	0.230	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1999-04-07	0	0.230	-	0.232	0.230	0.230	300,000	69,000	0.2300	0.038	-	0.038	0.038	0.038	1,816,564	0.0380	0.00%
1999-04-01	0	0.230	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1999-03-31	0	0.230	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1999-03-30	0	0.230	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1999-03-29	0	0.230	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1999-03-26	0	0.230	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1999-03-25	0	0.230	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1999-03-24	0	0.230	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1999-03-23	0	0.230	0.226	0.230	0.230	0.230	28,000	6,440	0.2300	0.038	0.037	0.038	0.038	0.038	169,546	0.0380	0.00%
1999-03-22	0	0.230	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1999-03-19	0	0.230	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1999-03-18	0	0.230	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1999-03-17	0	0.230	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1999-03-16	0	0.230	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1999-03-15	0	0.230	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
1999-03-12	0	0.230	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1999-03-11	0	0.230	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1999-03-10	0	0.230	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1999-03-09	0	0.230	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1999-03-08	0	0.230	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1999-03-05	0	0.230	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1999-03-04	0	0.230	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1999-03-03	0	0.230	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1999-03-02	0	0.230	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	-1.71%
1999-03-01	0	0.234	-	0.238	0.234	0.234	40,000	9,360	0.2340	0.039	-	0.039	0.039	0.039	242,209	0.0386	0.00%
1999-02-26	0	0.234	-	0.234	-	-	0	0	-	0.039	-	0.039	-	-	0	-	0.00%
1999-02-25	0	0.234	-	0.238	0.230	0.234	140,000	32,480	0.2320	0.039	-	0.039	0.038	0.039	847,730	0.0383	1.74%
1999-02-24	0	0.230	-	0.230	0.230	0.230	60,000	13,800	0.2300	0.038	-	0.038	0.038	0.038	363,313	0.0380	2.22%
1999-02-23	0	0.225	-	0.225	-	-	0	0	-	0.037	-	0.037	-	-	0	-	-1.32%
1999-02-22	0	0.228	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1999-02-19	0	0.228	-	0.228	-	-	0	0	-	0.038	-	0.038	-	-	0	-	-5.00%
1999-02-15	0	0.240	-	0.240	0.240	0.240	2,000	480	0.2400	0.040	-	0.040	0.040	0.040	12,110	0.0396	0.00%
1999-02-12	0	0.240	0.240	-	-	-	0	0	-	0.040	0.040	-	-	-	0	-	0.00%
1999-02-11	0	0.240	-	0.240	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
1999-02-10	0	0.240	-	0.240	-	-	0	0	-	0.040	-	0.040	-	-	0	-	-0.83%
1999-02-09	0	0.242	-	0.242	-	-	0	0	-	0.040	-	0.040	-	-	0	-	-3.20%
1999-02-08	0	0.250	-	0.250	-	-	0	0	-	0.041	-	0.041	-	-	0	-	0.00%
1999-02-05	0	0.250	-	-	-	-	0	0	-	0.041	-	-	-	-	0	-	0.00%
1999-02-04	0	0.250	-	-	-	-	0	0	-	0.041	-	-	-	-	0	-	0.00%
1999-02-03	0	0.250	-	-	-	-	0	0	-	0.041	-	-	-	-	0	-	0.00%
1999-02-02	0	0.250	-	-	-	-	0	0	-	0.041	-	-	-	-	0	-	0.00%
1999-02-01	0	0.250	-	-	-	-	0	0	-	0.041	-	-	-	-	0	-	0.00%
1999-01-29	0	0.250	-	0.250	-	-	0	0	-	0.041	-	0.041	-	-	0	-	0.00%
1999-01-28	0	0.250	-	0.250	-	-	0	0	-	0.041	-	0.041	-	-	0	-	0.00%
1999-01-27	0	0.250	-	0.250	-	-	0	0	-	0.041	-	0.041	-	-	0	-	0.00%
1999-01-26	0	0.250	-	0.250	-	-	0	0	-	0.041	-	0.041	-	-	0	-	0.00%
1999-01-25	0	0.250	-	-	-	-	1,064	192	0.1805	0.041	-	-	-	-	6,443	0.0298	0.00%
1999-01-22	0	0.250	-	-	-	-	0	0	-	0.041	-	-	-	-	0	-	0.00%
1999-01-21	0	0.250	-	-	-	-	0	0	-	0.041	-	-	-	-	0	-	0.00%
1999-01-20	0	0.250	-	-	-	-	0	0	-	0.041	-	-	-	-	0	-	0.00%
1999-01-19	0	0.250	-	-	-	-	0	0	-	0.041	-	-	-	-	0	-	0.00%
1999-01-18	0	0.250	-	-	-	-	0	0	-	0.041	-	-	-	-	0	-	0.00%
1999-01-15	0	0.250	-	-	-	-	0	0	-	0.041	-	-	-	-	0	-	0.00%
1999-01-14	0	0.250	-	-	-	-	0	0	-	0.041	-	-	-	-	0	-	0.00%
1999-01-13	0	0.250	-	-	-	-	0	0	-	0.041	-	-	-	-	0	-	0.00%
1999-01-12	0	0.250	-	-	-	-	0	0	-	0.041	-	-	-	-	0	-	0.00%
1999-01-11	0	0.250	-	-	-	-	0	0	-	0.041	-	-	-	-	0	-	0.00%
1999-01-08	0	0.250	-	0.250	-	-	0	0	-	0.041	-	0.041	-	-	0	-	0.00%
1999-01-07	0	0.250	-	0.250	-	-	76,000	19,000	0.2500	0.041	-	0.041	-	-	460,196	0.0413	0.00%
1999-01-06	0	0.250	-	-	-	-	0	0	-	0.041	-	-	-	-	0	-	0.00%
1999-01-05	0	0.250	-	0.250	0.250	0.250	100,000	25,000	0.2500	0.041	-	0.041	0.041	0.041	605,521	0.0413	-16.67%
1999-01-04	0	0.300	-	0.300	-	-	1,000	200	0.2000	0.050	-	0.050	-	-	6,055	0.0330	0.00%
1998-12-31	0	0.300	-	0.490	-	-	0	0	-	0.050	-	0.081	-	-	0	-	0.00%
1998-12-30	0	0.300	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
1998-12-29	0	0.300	-	0.300	-	-	0	0	-	0.050	-	0.050	-	-	0	-	0.00%
1998-12-28	0	0.300	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
1998-12-24	0	0.300	-	0.310	-	-	0	0	-	0.050	-	0.051	-	-	0	-	0.00%
1998-12-23	0	0.300	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
1998-12-22	0	0.300	-	0.300	-	-	0	0	-	0.050	-	0.050	-	-	0	-	0.00%
1998-12-21	0	0.300	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
1998-12-18	0	0.300	-	0.300	-	-	0	0	-	0.050	-	0.050	-	-	0	-	-1.64%
1998-12-17	0	0.305	0.305	-	0.300	0.305	76,000	22,860	0.3008	0.050	0.050	-	0.050	0.050	460,196	0.0497	8.93%
1998-12-16	0	0.280	-	0.300	0.280	0.280	30,000	8,400	0.2800	0.046	-	0.050	0.046	0.046	181,656	0.0462	0.00%
1998-12-15	0	0.280	-	0.280	-	-	0	0	-	0.046	-	0.046	-	-	0	-	0.00%
1998-12-14	0	0.280	-	0.280	-	-	0	0	-	0.046	-	0.046	-	-	0	-	0.00%
1998-12-11	0	0.280	-	0.285	-	-	0	0	-	0.046	-	0.047	-	-	0	-	0.00%
1998-12-10	0	0.280	-	0.280	0.280	0.280	2,000	560	0.2800	0.046	-	0.046	0.046	0.046	12,110	0.0462	16.67%
1998-12-09	0	0.240	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
1998-12-08	0	0.240	0.240	-	0.232	0.232	10,000	2,320	0.2320	0.040	0.040	-	0.038	0.038	60,552	0.0383	3.45%
1998-12-07	0	0.232	-	0.233	0.230	0.232	52,000	12,060	0.2319	0.038	-	0.038	0.038	0.038	314,871	0.0383	0.00%
1998-12-04	0	0.232	-	0.232	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1998-12-03	0	0.232	-	0.232	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1998-12-02	0	0.232	-	0.232	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
1998-12-01	0	0.232	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
1998-11-30	0	0.232	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
1998-11-27	0	0.232	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
1998-11-26	0	0.232	-	0.232	0.232	0.232	120,000	27,840	0.2320	0.038	-	0.038	0.038	0.038	726,626	0.0383	-1.69%
1998-11-25	0	0.236	0.236	-	0.229	0.236	42,000	9,898	0.2357	0.039	0.039	-	0.038	0.039	254,319	0.0389	-1.67%
1998-11-24	0	0.240	-	0.240	-	-	0	0	-	0.040	-	0.040	-	-	0	-	-4.00%
1998-11-23	0	0.250	0.250	-	0.250	0.260	62,400	16,088	0.2578	0.041	0.041	-	0.041	0.043	377,845	0.0426	-7.41%
1998-11-20	0	0.270	-	0.300	0.270	0.280	52,000	14,360	0.2762	0.045	-	0.050	0.045	0.046	314,871	0.0456	12.50%
1998-11-19	0	0.240	0.236	-	-	-	0	0	-	0.040	0.039	-	-	-	0	-	0.00%
1998-11-18	0	0.240	-	0.244	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
1998-11-17	0	0.240	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
1998-11-16	0	0.240	0.240	-	0.230	0.240	87,000	20,020	0.2301	0.040	0.040	-	0.038	0.040	526,804	0.0380	4.35%
1998-11-13	0	0.230	0.230	-	-	-	0	0	-	0.038	0.038	-	-	-	0	-	0.00%
1998-11-12	0	0.230	0.230	-	0.230	0.230	5,000	1,120	0.2240	0.038	0.038	-	0.038	0.038	30,276	0.0370	0.00%
1998-11-11	0	0.230	0.230	-	-	-	4,787	1,106	0.2310	0.038	0.038	-	-	-	28,986	0.0382	4.55%
1998-11-10	0	0.220	0.220	-	-	-	0	0	-	0.036	0.036	-	-	-	0	-	0.00%
1998-11-09	0	0.220	0.220	-	-	-	0	0	-	0.036	0.036	-	-	-	0	-	0.00%
1998-11-06	0	0.220	0.220	-	-	-	0	0	-	0.036	0.036	-	-	-	0	-	0.00%
1998-11-05	0	0.220	0.220	-	-	-	0	0	-	0.036	0.036	-	-	-	0	-	1.38%
1998-11-04	0	0.217	0.217	-	0.217	0.217	25,000	5,408	0.2163	0.036	0.036	-	0.036	0.036	151,380	0.0357	0.93%
1998-11-03	0	0.215	-	0.217	-	-	0	0	-	0.036	-	0.036	-	-	0	-	0.00%
1998-11-02	0	0.215	-	0.215	0.210	0.215	100,000	21,490	0.2149	0.036	-	0.036	0.035	0.036	605,521	0.0355	0.00%
1998-10-30	0	0.215	-	0.215	-	-	0	0	-	0.036	-	0.036	-	-	0	-	-2.27%
1998-10-29	0	0.220	-	0.220	-	-	0	0	-	0.036	-	0.036	-	-	0	-	0.00%
1998-10-27	0	0.220	-	0.220	-	-	0	0	-	0.036	-	0.036	-	-	0	-	-2.22%
1998-10-26	0	0.225	-	0.225	-	-	0	0	-	0.037	-	0.037	-	-	0	-	-0.44%
1998-10-23	0	0.226	-	0.226	0.222	0.226	27,984	6,157	0.2200	0.037	-	0.037	0.037	0.037	169,449	0.0363	0.00%
1998-10-22	0	0.226	-	0.226	0.226	0.226	2,000	452	0.2260	0.037	-	0.037	0.037	0.037	12,110	0.0373	0.00%
1998-10-21	0	0.226	0.220	0.226	0.226	0.226	15,000	3,364	0.2243	0.037	0.036	0.037	0.037	0.037	90,828	0.0370	0.00%
1998-10-20	0	0.226	-	0.226	0.222	0.226	51,120	11,502	0.2250	0.037	-	0.037	0.037	0.037	309,543	0.0372	0.00%
1998-10-19	0	0.226	-	0.226	0.220	0.226	168,000	37,056	0.2206	0.037	-	0.037	0.036	0.037	1,017,276	0.0364	2.73%
1998-10-16	0	0.220	-	0.226	-	-	0	0	-	0.036	-	0.037	-	-	0	-	0.00%
1998-10-15	0	0.220	0.220	0.226	0.220	0.220	64,000	14,080	0.2200	0.036	0.036	0.037	0.036	0.036	387,534	0.0363	0.46%
1998-10-14	0	0.219	-	0.220	-	-	0	0	-	0.036	-	0.036	-	-	0	-	0.00%
1998-10-13	0	0.219	-	0.226	-	-	0	0	-	0.036	-	0.037	-	-	0	-	0.00%
1998-10-12	0	0.219	-	0.226	-	-	0	0	-	0.036	-	0.037	-	-	0	-	0.00%
1998-10-09	0	0.219	-	0.219	-	-	0	0	-	0.036	-	0.036	-	-	0	-	0.00%
1998-10-08	0	0.219	-	0.219	-	-	0	0	-	0.036	-	0.036	-	-	0	-	-0.45%
1998-10-07	0	0.220	-	0.220	-	-	0	0	-	0.036	-	0.036	-	-	0	-	0.00%
1998-10-05	0	0.220	-	0.220	0.220	0.220	180,000	39,600	0.2200	0.036	-	0.036	0.036	0.036	1,089,939	0.0363	0.00%
1998-09-30	0	0.220	-	0.220	-	-	0	0	-	0.036	-	0.036	-	-	0	-	-1.79%
1998-09-29	0	0.224	-	0.224	-	-	0	0	-	0.037	-	0.037	-	-	0	-	0.00%
1998-09-28	0	0.224	-	0.224	0.216	0.224	206,000	45,312	0.2200	0.037	-	0.037	0.036	0.037	1,247,374	0.0363	1.82%
1998-09-25	0	0.220	-	0.220	-	-	0	0	-	0.036	-	0.036	-	-	0	-	-1.35%
1998-09-24	0	0.223	-	0.223	0.224	0.224	50,000	11,200	0.2240	0.037	-	0.037	0.037	0.037	302,761	0.0370	1.36%
1998-09-23	0	0.220	-	0.220	-	-	0	0	-	0.036	-	0.036	-	-	0	-	0.00%
1998-09-22	0	0.220	-	0.224	0.220	0.224	150,000	33,200	0.2213	0.036	-	0.037	0.036	0.037	908,282	0.0366	0.00%
1998-09-21	0	0.220	-	0.224	-	-	0	0	-	0.036	-	0.037	-	-	0	-	0.00%
1998-09-18	0	0.220	0.220	0.224	0.220	0.220	300,000	66,000	0.2200	0.036	0.036	0.037	0.036	0.036	1,816,564	0.0363	0.00%
1998-09-17	0	0.220	0.220	0.224	0.220	0.220	122,000	26,840	0.2200	0.036	0.036	0.037	0.036	0.036	738,736	0.0363	0.00%
1998-09-16	0	0.220	-	0.224	0.220	0.220	200,000	44,000	0.2200	0.036	-	0.037	0.036	0.036	1,211,043	0.0363	-1.79%
1998-09-15	0	0.224	-	0.224	-	-	0	0	-	0.037	-	0.037	-	-	0	-	0.00%
1998-09-14	0	0.224	-	0.224	-	-	0	0	-	0.037	-	0.037	-	-	0	-	0.00%
1998-09-11	0	0.224	-	0.224	-	-	0	0	-	0.037	-	0.037	-	-	0	-	0.00%
1998-09-10	0	0.224	-	0.224	0.220	0.224	150,000	33,200	0.2213	0.037	-	0.037	0.036	0.037	908,282	0.0366	-0.88%
1998-09-09	0	0.226	-	0.226	-	-	0	0	-	0.037	-	0.037	-	-	0	-	-0.44%
1998-09-08	0	0.227	-	0.227	0.226	0.227	172,000	38,994	0.2267	0.037	-	0.037	0.037	0.037	1,041,497	0.0374	1.34%
1998-09-07	0	0.224	-	0.228	0.220	0.224	104,000	23,080	0.2219	0.037	-	0.038	0.036	0.037	629,742	0.0366	1.82%
1998-09-04	0	0.220	-	0.224	0.220	0.220	201,000	44,180	0.2198	0.036	-	0.037	0.036	0.036	1,217,098	0.0363	0.00%
1998-09-03	0	0.220	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
1998-09-02	0	0.220	-	-	0.220	0.220	30,000	6,600	0.2200	0.036	-	-	0.036	0.036	181,656	0.0363	0.00%
1998-09-01	0	0.220	-	0.220	-	-	0	0	-	0.036	-	0.036	-	-	0	-	0.00%
1998-08-31	0	0.220	-	0.220	0.220	0.228	91,500	20,265	0.2215	0.036	-	0.036	0.036	0.038	554,052	0.0366	0.00%
1998-08-28	0	0.220	-	0.220	-	-	0	0	-	0.036	-	0.036	-	-	0	-	0.00%
1998-08-27	0	0.220	-	0.220	0.220	0.220	50,000	11,000	0.2200	0.036	-	0.036	0.036	0.036	302,761	0.0363	0.00%
1998-08-26	0	0.220	0.216	0.220	0.220	0.220	190,000	41,800	0.2200	0.036	0.036	0.036	0.036	0.036	1,150,491	0.0363	0.00%
1998-08-25	0	0.220	-	0.224	0.220	0.220	200,000	44,000	0.2200	0.036	-	0.037	0.036	0.036	1,211,043	0.0363	0.00%
1998-08-24	0	0.220	0.220	-	-	-	0	0	-	0.036	0.036	-	-	-	0	-	0.00%
1998-08-21	0	0.220	-	0.220	-	-	0	0	-	0.036	-	0.036	-	-	0	-	0.00%
1998-08-20	0	0.220	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
1998-08-19	0	0.220	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
1998-08-18	0	0.220	-	0.220	-	-	0	0	-	0.036	-	0.036	-	-	0	-	-4.35%
1998-08-14	0	0.230	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
1998-08-13	0	0.230	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
1998-08-12	0	0.230	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
1998-08-11	0	0.230	-	-	-	-	25,262	5,810	0.2300	0.038	-	-	-	-	152,967	0.0380	0.00%
1998-08-10	0	0.230	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	-4.17%
1998-08-07	0	0.240	-	0.240	-	-	0	0	-	0.040	-	0.040	-	-	0	-	-4.00%
1998-08-06	0	0.250	-	0.250	-	-	0	0	-	0.041	-	0.041	-	-	0	-	-3.85%
1998-08-05	0	0.260	-	0.260	-	-	0	0	-	0.043	-	0.043	-	-	0	-	-7.14%
1998-08-04	0	0.280	-	0.280	-	-	0	0	-	0.046	-	0.046	-	-	0	-	-6.67%
1998-08-03	0	0.300	-	0.300	-	-	0	0	-	0.050	-	0.050	-	-	0	-	0.00%
1998-07-31	0	0.300	-	0.300	-	-	0	0	-	0.050	-	0.050	-	-	0	-	0.00%
1998-07-30	0	0.300	0.300	0.310	0.300	0.300	100,000	30,000	0.3000	0.050	0.050	0.051	0.050	0.050	605,521	0.0495	0.00%
1998-07-29	0	0.300	-	0.310	0.290	0.300	152,000	45,280	0.2979	0.050	-	0.051	0.048	0.050	920,393	0.0492	0.00%
1998-07-28	0	0.300	-	0.320	-	-	0	0	-	0.050	-	0.053	-	-	0	-	0.00%
1998-07-27	0	0.300	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
1998-07-24	0	0.300	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
1998-07-23	0	0.300	-	0.300	-	-	0	0	-	0.050	-	0.050	-	-	0	-	0.00%
1998-07-22	0	0.300	-	0.315	-	-	0	0	-	0.050	-	0.052	-	-	0	-	0.00%
1998-07-21	0	0.300	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
1998-07-20	0	0.300	-	0.320	0.280	0.300	50,000	14,400	0.2880	0.050	-	0.053	0.046	0.050	302,761	0.0476	15.38%
1998-07-17	0	0.260	-	-	0.260	0.260	10,000	2,600	0.2600	0.043	-	-	0.043	0.043	60,552	0.0429	0.00%
1998-07-16	0	0.260	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
1998-07-15	0	0.260	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
1998-07-14	0	0.260	-	0.260	-	-	0	0	-	0.043	-	0.043	-	-	0	-	0.00%
1998-07-13	0	0.260	-	0.260	-	-	0	0	-	0.043	-	0.043	-	-	0	-	-13.33%
1998-07-10	0	0.300	-	0.300	-	-	0	0	-	0.050	-	0.050	-	-	0	-	-11.76%
1998-07-09	0	0.340	-	0.340	-	-	0	0	-	0.056	-	0.056	-	-	0	-	-4.23%
1998-07-08	0	0.355	-	0.360	-	-	0	0	-	0.059	-	0.059	-	-	0	-	0.00%
1998-07-07	0	0.355	-	0.355	-	-	0	0	-	0.059	-	0.059	-	-	0	-	-4.05%
1998-07-06	0	0.370	-	0.370	-	-	0	0	-	0.061	-	0.061	-	-	0	-	-1.33%
1998-07-03	0	0.375	-	0.375	-	-	0	0	-	0.062	-	0.062	-	-	0	-	0.00%
1998-07-02	0	0.375	-	0.375	-	-	0	0	-	0.062	-	0.062	-	-	0	-	0.00%
1998-06-30	0	0.375	-	0.390	0.370	0.390	220,000	82,700	0.3759	0.062	-	0.064	0.061	0.064	1,332,147	0.0621	-3.85%
1998-06-29	0	0.390	0.380	0.390	0.390	0.390	250,000	97,500	0.3900	0.064	0.063	0.064	0.064	0.064	1,513,804	0.0644	2.63%
1998-06-26	0	0.380	0.350	0.385	0.370	0.380	210,000	78,300	0.3729	0.063	0.058	0.064	0.061	0.063	1,271,595	0.0616	-2.56%
1998-06-25	0	0.390	0.360	0.410	0.370	0.400	220,000	84,700	0.3850	0.064	0.059	0.068	0.061	0.066	1,332,147	0.0636	8.33%
1998-06-24	0	0.360	0.360	0.370	0.350	0.360	272,000	96,820	0.3560	0.059	0.059	0.061	0.058	0.059	1,647,018	0.0588	2.86%
1998-06-23	0	0.350	0.350	-	0.350	0.350	106,000	37,100	0.3500	0.058	0.058	-	0.058	0.058	641,853	0.0578	0.00%
1998-06-22	0	0.350	0.340	-	0.310	0.350	262,000	86,920	0.3318	0.058	0.056	-	0.051	0.058	1,586,466	0.0548	12.90%
1998-06-19	0	0.310	-	0.310	-	-	0	0	-	0.051	-	0.051	-	-	0	-	0.00%
1998-06-18	0	0.310	0.310	0.350	0.310	0.310	43,000	13,260	0.3084	0.051	0.051	0.058	0.051	0.051	260,374	0.0509	3.33%
1998-06-17	0	0.300	0.300	-	0.223	0.223	10,000	2,230	0.2230	0.050	0.050	-	0.037	0.037	60,552	0.0368	36.99%
1998-06-16	0	0.219	0.219	0.220	0.212	0.224	156,400	34,028	0.2176	0.036	0.036	0.036	0.035	0.037	947,036	0.0359	-4.78%
1998-06-15	0	0.230	-	0.230	-	-	0	0	-	0.038	-	0.038	-	-	0	-	-2.54%
1998-06-12	0	0.236	-	-	0.236	0.240	20,000	4,760	0.2380	0.039	-	-	0.039	0.040	121,104	0.0393	-2.88%
1998-06-11	0	0.243	0.243	0.260	0.240	0.248	244,750	59,570	0.2434	0.040	0.040	0.043	0.040	0.041	1,482,014	0.0402	-6.54%
1998-06-10	0	0.260	-	0.260	-	-	0	0	-	0.043	-	0.043	-	-	0	-	-25.71%
1998-06-09	0	0.350	-	0.350	-	-	0	0	-	0.058	-	0.058	-	-	0	-	-5.41%
1998-06-08	0	0.370	-	0.370	-	-	0	0	-	0.061	-	0.061	-	-	0	-	-5.13%
1998-06-05	0	0.390	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
1998-06-04	0	0.390	-	0.390	-	-	0	0	-	0.064	-	0.064	-	-	0	-	0.00%
1998-06-03	0	0.390	-	0.400	-	-	0	0	-	0.064	-	0.066	-	-	0	-	0.00%
1998-06-02	0	0.390	-	0.390	-	-	337	101	0.2997	0.064	-	0.064	-	-	2,041	0.0495	-2.50%
1998-06-01	0	0.400	-	0.400	-	-	0	0	-	0.066	-	0.066	-	-	0	-	0.00%
1998-05-29	0	0.400	-	0.420	0.400	0.400	4,000	1,600	0.4000	0.066	-	0.069	0.066	0.066	24,221	0.0661	-2.44%
1998-05-28	0	0.410	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
1998-05-27	0	0.410	-	0.410	-	-	0	0	-	0.068	-	0.068	-	-	0	-	-2.38%
1998-05-26	0	0.420	-	0.420	-	-	0	0	-	0.069	-	0.069	-	-	0	-	0.00%
1998-05-25	0	0.420	-	0.430	-	-	0	0	-	0.069	-	0.071	-	-	0	-	0.00%
1998-05-22	0	0.420	0.400	0.430	-	-	0	0	-	0.069	0.066	0.071	-	-	0	-	0.00%
1998-05-21	0	0.420	0.405	0.420	0.420	0.420	20,000	8,400	0.4200	0.069	0.067	0.069	0.069	0.069	121,104	0.0694	5.00%
1998-05-20	0	0.400	0.400	0.430	0.400	0.400	20,000	8,000	0.4000	0.066	0.066	0.071	0.066	0.066	121,104	0.0661	-6.98%
1998-05-19	0	0.430	0.410	0.450	-	-	0	0	-	0.071	0.068	0.074	-	-	0	-	0.00%
1998-05-18	0	0.430	0.410	0.430	0.415	0.430	70,000	29,350	0.4193	0.071	0.068	0.071	0.069	0.071	423,865	0.0692	2.38%
1998-05-15	0	0.420	0.400	-	-	-	0	0	-	0.069	0.066	-	-	-	0	-	0.00%
1998-05-14	0	0.420	0.400	0.430	0.420	0.420	7,468	3,019	0.4043	0.069	0.066	0.071	0.069	0.069	45,220	0.0668	0.00%
1998-05-13	0	0.420	0.390	0.420	-	-	0	0	-	0.069	0.064	0.069	-	-	0	-	-4.55%
1998-05-12	0	0.440	-	0.450	-	-	0	0	-	0.073	-	0.074	-	-	0	-	0.00%
1998-05-11	0	0.440	0.390	0.440	0.420	0.440	33,000	13,830	0.4191	0.073	0.064	0.073	0.069	0.073	199,822	0.0692	10.00%
1998-05-08	0	0.400	0.370	-	0.370	0.400	57,000	22,690	0.3981	0.066	0.061	-	0.061	0.066	345,147	0.0657	8.11%
1998-05-07	0	0.370	0.370	0.400	0.370	0.370	2,200	808	0.3673	0.061	0.061	0.066	0.061	0.061	13,321	0.0607	-7.50%
1998-05-06	0	0.400	0.390	0.410	0.400	0.400	74,000	29,600	0.4000	0.066	0.064	0.068	0.066	0.066	448,086	0.0661	0.00%
1998-05-05	0	0.400	0.400	0.450	0.400	0.445	77,200	33,280	0.4311	0.066	0.066	0.074	0.066	0.073	467,463	0.0712	-11.11%
1998-05-04	0	0.450	0.425	0.465	0.450	0.450	81,023	36,409	0.4494	0.074	0.070	0.077	0.074	0.074	490,612	0.0742	-2.17%
1998-05-01	0	0.460	0.445	0.460	0.450	0.460	94,000	42,770	0.4550	0.076	0.073	0.076	0.074	0.076	569,190	0.0751	1.10%
1998-04-30	0	0.455	0.450	0.460	0.455	0.470	180,000	82,900	0.4606	0.075	0.074	0.076	0.075	0.078	1,089,939	0.0761	0.00%
1998-04-29	0	0.455	0.455	0.465	0.455	0.455	64,000	29,120	0.4550	0.075	0.075	0.077	0.075	0.075	387,534	0.0751	-1.09%
1998-04-28	0	0.460	0.460	0.470	0.450	0.470	16,000	7,360	0.4600	0.076	0.076	0.078	0.074	0.078	96,883	0.0760	2.22%
1998-04-27	0	0.450	0.450	0.460	0.440	0.440	24,000	10,560	0.4400	0.074	0.074	0.076	0.073	0.073	145,325	0.0727	-4.26%
1998-04-24	0	0.470	0.470	-	0.450	0.490	159,000	74,580	0.4691	0.078	0.078	-	0.074	0.081	962,779	0.0775	-2.08%
1998-04-23	0	0.480	0.470	0.500	0.480	0.530	435,054	219,432	0.5044	0.079	0.078	0.083	0.079	0.088	2,634,345	0.0833	-14.29%
1998-04-22	0	0.560	-	0.560	0.560	0.560	47,000	26,260	0.5587	0.092	-	0.092	0.092	0.092	284,595	0.0923	-8.20%
1998-04-21	0	0.610	-	0.610	-	-	0	0	-	0.101	-	0.101	-	-	0	-	-3.17%
1998-04-20	0	0.630	0.590	0.640	0.600	0.650	112,000	70,260	0.6273	0.104	0.097	0.106	0.099	0.107	678,184	0.1036	-3.08%
1998-04-17	0	0.650	0.650	-	0.580	0.610	12,000	7,260	0.6050	0.107	0.107	-	0.096	0.101	72,663	0.0999	6.56%
1998-04-16	0	0.610	0.610	0.620	0.570	0.600	51,000	30,400	0.5961	0.101	0.101	0.102	0.094	0.099	308,816	0.0984	1.67%
1998-04-15	0	0.600	0.580	0.600	0.600	0.600	110,000	66,000	0.6000	0.099	0.096	0.099	0.099	0.099	666,074	0.0991	0.00%
1998-04-14	0	0.600	0.590	0.600	0.580	0.600	162,000	95,460	0.5893	0.099	0.097	0.099	0.096	0.099	980,945	0.0973	5.26%
1998-04-09	0	0.570	-	0.570	0.570	0.570	51,000	29,000	0.5686	0.094	-	0.094	0.094	0.094	308,816	0.0939	0.88%
1998-04-08	0	0.565	-	0.650	-	-	0	0	-	0.093	-	0.107	-	-	0	-	-0.00%
1998-04-07	0	0.680	-	0.700	-	-	0	0	-	0.093	-	0.096	-	-	0	-	0.00%
1998-04-03	0	0.680	0.680	0.720	0.680	0.720	23,000	15,660	0.6809	0.093	0.093	0.099	0.093	0.099	167,617	0.0934	-2.86%
1998-04-02	0	0.700	0.700	0.720	0.700	0.750	130,400	95,180	0.7299	0.096	0.096	0.099	0.096	0.103	950,315	0.1002	-2.78%
1998-04-01	0	0.720	0.720	0.740	0.710	0.750	142,650	102,594	0.7192	0.099	0.099	0.102	0.097	0.103	1,039,589	0.0987	0.00%
1998-03-31	0	0.720	0.700	0.730	0.720	0.720	21,120	15,152	0.7174	0.099	0.096	0.100	0.099	0.099	153,916	0.0984	2.86%
1998-03-30	0	0.700	0.700	0.740	0.700	0.730	99,500	71,180	0.7154	0.096	0.096	0.102	0.096	0.100	725,125	0.0982	-6.67%
1998-03-27	0	0.750	0.750	0.760	0.740	0.740	81,000	59,880	0.7393	0.103	0.103	0.104	0.102	0.102	590,303	0.1014	-3.85%
1998-03-26	0	0.780	0.750	0.780	0.750	0.780	187,800	144,364	0.7687	0.107	0.103	0.107	0.103	0.107	1,368,628	0.1055	-1.27%
1998-03-25	0	0.790	0.830	0.840	0.750	0.840	120,000	95,160	0.7930	0.108	0.114	0.115	0.103	0.115	874,523	0.1088	2.60%
1998-03-24	0	0.770	0.770	0.780	0.770	0.780	211,241	163,999	0.7764	0.106	0.106	0.107	0.106	0.107	1,539,459	0.1065	-1.28%
1998-03-23	0	0.780	0.780	-	0.770	0.800	178,600	142,490	0.7978	0.107	0.107	-	0.106	0.110	1,301,582	0.1095	1.30%
1998-03-20	0	0.770	0.770	0.800	0.760	0.780	167,000	130,620	0.7822	0.106	0.106	0.110	0.104	0.107	1,217,044	0.1073	-1.28%
1998-03-19	0	0.780	0.780	0.800	0.780	0.780	142,000	110,760	0.7800	0.107	0.107	0.110	0.107	0.107	1,034,852	0.1070	0.00%
1998-03-18	0	0.780	0.780	0.800	0.780	0.800	223,000	175,920	0.7889	0.107	0.107	0.110	0.107	0.110	1,625,155	0.1082	-3.70%
1998-03-17	0	0.810	0.780	0.820	0.770	0.810	170,000	137,280	0.8075	0.111	0.107	0.113	0.106	0.111	1,238,908	0.1108	-4.71%
1998-03-16	0	0.850	-	0.850	-	-	0	0	-	0.117	-	0.117	-	-	0	-	-3.41%
1998-03-13	0	0.880	-	0.880	0.880	0.880	2,000	1,760	0.8800	0.121	-	0.121	0.121	0.121	14,575	0.1208	3.53%
1998-03-12	0	0.850	0.850	0.860	0.850	0.850	106,800	90,660	0.8489	0.117	0.117	0.118	0.117	0.117	778,325	0.1165	0.00%
1998-03-11	0	0.850	0.850	0.920	0.840	0.920	37,000	31,440	0.8497	0.117	0.117	0.126	0.115	0.126	269,645	0.1166	0.00%
1998-03-10	0	0.850	0.830	0.860	0.830	0.850	52,500	44,055	0.8391	0.117	0.114	0.118	0.114	0.117	382,604	0.1151	-1.16%
1998-03-09	0	0.860	0.860	0.900	0.860	0.880	57,401	49,961	0.8704	0.118	0.118	0.123	0.118	0.121	418,321	0.1194	-2.27%
1998-03-06	0	0.880	0.820	0.880	0.800	0.880	74,180	60,708	0.8184	0.121	0.113	0.121	0.110	0.121	540,601	0.1123	0.00%
1998-03-05	0	0.880	-	0.880	0.890	0.890	10,000	8,900	0.8900	0.121	-	0.121	0.122	0.122	72,877	0.1221	-7.37%
1998-03-04	0	0.950	0.910	0.950	0.850	0.950	446,030	401,068	0.8992	0.130	0.125	0.130	0.117	0.130	3,250,529	0.1234	10.47%
1998-03-03	0	0.860	0.850	0.860	0.830	0.860	343,800	286,526	0.8334	0.118	0.117	0.118	0.114	0.118	2,505,508	0.1144	1.18%
1998-03-02	0	0.850	0.850	0.870	0.850	0.890	792,097	684,638	0.8643	0.117	0.117	0.119	0.117	0.122	5,772,559	0.1186	-6.59%
1998-02-27	0	0.910	0.910	0.970	0.860	1.010	1,164,100	1,103,332	0.9478	0.125	0.125	0.133	0.118	0.139	8,483,602	0.1301	-21.55%
1998-02-26	1	1.160	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
1998-02-25	0	1.160	1.160	-	1.080	1.120	50,000	55,020	1.1004	0.159	0.159	-	0.148	0.154	364,385	0.1510	7.41%
1998-02-24	0	1.080	1.080	-	-	-	0	0	-	0.148	0.148	-	-	-	0	-	6.93%
1998-02-23	0	1.010	1.010	1.050	1.000	1.010	102,250	102,925	1.0066	0.139	0.139	0.144	0.137	0.139	745,166	0.1381	-2.88%
1998-02-20	0	1.040	1.040	1.050	0.970	1.000	10,050	9,706	0.9658	0.143	0.143	0.144	0.133	0.137	73,241	0.1325	4.00%
1998-02-19	0	1.000	1.000	1.100	1.000	1.110	367,750	395,848	1.0764	0.137	0.137	0.151	0.137	0.152	2,680,049	0.1477	-7.41%
1998-02-18	0	1.080	-	1.080	1.040	1.080	19,750	20,550	1.0405	0.148	-	0.148	0.143	0.148	143,932	0.1428	3.85%
1998-02-17	0	1.040	1.000	1.050	1.040	1.070	310,000	325,120	1.0488	0.143	0.137	0.144	0.143	0.147	2,259,184	0.1439	-0.95%
1998-02-16	0	1.050	0.960	1.050	0.950	1.050	213,000	213,090	1.0004	0.144	0.132	0.144	0.130	0.144	1,552,278	0.1373	0.00%
1998-02-13	0	1.050	0.980	1.050	1.050	1.050	20,000	21,000	1.0500	0.144	0.134	0.144	0.144	0.144	145,754	0.1441	-9.48%
1998-02-12	0	1.160	1.090	1.160	1.100	1.160	84,000	95,340	1.1350	0.159	0.150	0.159	0.151	0.159	612,166	0.1557	2.65%
1998-02-11	0	1.130	1.130	1.180	1.110	1.340	216,000	266,500	1.2338	0.155	0.155	0.162	0.152	0.184	1,574,141	0.1693	-15.67%
1998-02-10	0	1.340	1.330	1.370	1.340	1.520	88,000	125,660	1.4280	0.184	0.182	0.188	0.184	0.209	641,317	0.1959	-10.67%
1998-02-09	0	1.500	1.500	1.530	1.390	1.500	354,000	510,800	1.4429	0.206	0.206	0.210	0.191	0.206	2,579,843	0.1980	7.91%
1998-02-06	0	1.390	1.390	1.400	1.240	1.350	32,000	42,980	1.3431	0.191	0.191	0.192	0.170	0.185	233,206	0.1843	23.01%
1998-02-05	0	1.130	1.130	-	1.090	1.090	30,000	32,700	1.0900	0.155	0.155	-	0.150	0.150	218,631	0.1496	7.62%
1998-02-04	0	1.050	0.990	1.050	0.950	1.050	142,000	144,100	1.0148	0.144	0.136	0.144	0.130	0.144	1,034,852	0.1392	12.90%
1998-02-03	0	0.930	0.930	0.940	0.800	0.940	281,788	246,794	0.8758	0.128	0.128	0.129	0.110	0.129	2,053,584	0.1202	12.05%
1998-02-02	0	0.830	0.820	0.830	0.800	0.830	190,000	156,900	0.8258	0.114	0.113	0.114	0.110	0.114	1,384,661	0.1133	2.47%
1998-01-27	0	0.810	0.770	0.810	-	-	0	0	-	0.111	0.106	0.111	-	-	0	-	0.00%
1998-01-26	0	0.810	-	0.810	-	-	0	0	-	0.111	-	0.111	-	-	0	-	-1.22%
1998-01-23	0	0.820	0.770	0.820	0.770	0.840	618,000	489,060	0.7914	0.113	0.106	0.113	0.106	0.115	4,503,793	0.1086	-3.53%
1998-01-22	0	0.850	-	0.850	-	-	0	0	-	0.117	-	0.117	-	-	0	-	-1.16%
1998-01-21	0	0.860	-	0.860	-	-	0	0	-	0.118	-	0.118	-	-	0	-	-2.27%
1998-01-20	0	0.880	-	0.880	-	-	10,000	9,000	0.9000	0.121	-	0.121	-	-	72,877	0.1235	0.00%
1998-01-19	0	0.880	0.880	0.900	0.860	0.900	14,000	12,440	0.8886	0.121	0.121	0.123	0.118	0.123	102,028	0.1219	-3.30%
1998-01-16	0	0.910	-	0.910	0.910	0.960	138,000	128,980	0.9346	0.125	-	0.125	0.125	0.132	1,005,701	0.1282	-13.33%
1998-01-15	0	1.050	-	-	1.050	1.050	2,000	2,100	1.0500	0.144	-	-	0.144	0.144	14,575	0.1441	-3.67%
1998-01-14	0	1.090	1.090	1.150	1.090	1.130	69,000	77,140	1.1180	0.150	0.150	0.158	0.150	0.155	502,851	0.1534	-3.54%
1998-01-13	0	1.130	1.130	1.150	1.130	1.150	130,000	149,200	1.1477	0.155	0.155	0.158	0.155	0.158	947,400	0.1575	-1.74%
1998-01-12	0	1.150	1.150	-	1.150	1.160	30,000	34,760	1.1587	0.158	0.158	-	0.158	0.159	218,631	0.1590	0.00%
1998-01-09	0	1.150	1.100	1.150	1.200	1.300	237,000	293,080	1.2366	0.158	0.151	0.158	0.165	0.178	1,727,183	0.1697	-3.36%
1998-01-08	0	1.190	1.190	1.250	1.190	1.210	80,000	95,920	1.1990	0.163	0.163	0.172	0.163	0.166	583,015	0.1645	-8.46%
1998-01-07	0	1.300	1.280	1.640	1.300	1.300	20,000	26,000	1.3000	0.178	0.176	0.225	0.178	0.178	145,754	0.1784	-26.14%
1998-01-06	0	1.760	1.720	1.800	1.760	1.760	2,000	3,520	1.7600	0.242	0.236	0.247	0.242	0.242	14,575	0.2415	-5.38%
1998-01-05	0	1.860	1.860	1.900	1.860	1.900	40,000	75,200	1.8800	0.255	0.255	0.261	0.255	0.261	291,508	0.2580	-3.12%
1998-01-02	0	1.920	1.880	1.960	1.920	2.500	84,500	182,050	2.1544	0.263	0.258	0.269	0.263	0.343	615,810	0.2956	-26.15%
1997-12-31	0	2.600	2.600	2.650	1.740	2.600	2,169,577	4,554,974	2.0995	0.357	0.357	0.364	0.239	0.357	15,811,208	0.2881	49.43%
1997-12-30	0	1.740	1.740	-	1.340	1.700	1,480,500	2,342,310	1.5821	0.239	0.239	-	0.184	0.233	10,789,427	0.2171	28.89%
1997-12-29	0	1.350	1.340	1.360	1.300	1.360	746,350	990,038	1.3265	0.185	0.184	0.187	0.178	0.187	5,439,169	0.1820	0.75%
1997-12-24	0	1.340	1.300	1.350	1.120	1.340	430,200	513,192	1.1929	0.184	0.178	0.185	0.154	0.184	3,135,165	0.1637	15.52%
1997-12-23	0	1.160	-	1.160	1.160	1.210	62,000	73,900	1.1919	0.159	-	0.159	0.159	0.166	451,837	0.1636	-7.94%
1997-12-22	0	1.260	-	1.260	-	-	0	0	-	0.173	-	0.173	-	-	0	-	-10.00%
1997-12-19	0	1.400	1.310	1.400	1.200	1.590	130,700	183,235	1.4020	0.192	0.180	0.192	0.165	0.218	952,501	0.1924	-16.67%
1997-12-18	0	1.680	1.680	1.760	1.680	1.750	34,450	58,289	1.6920	0.231	0.231	0.242	0.231	0.240	251,061	0.2322	-6.67%
1997-12-17	0	1.800	-	1.800	-	-	0	0	-	0.247	-	0.247	-	-	0	-	-0.55%
1997-12-16	0	1.810	1.810	1.850	1.810	1.860	51,500	94,000	1.8252	0.248	0.248	0.254	0.248	0.255	375,316	0.2505	-2.69%
1997-12-15	0	1.860	1.860	1.900	1.850	1.890	15,000	27,850	1.8567	0.255	0.255	0.261	0.254	0.259	109,315	0.2548	-3.63%
1997-12-12	0	1.930	-	1.930	-	-	0	0	-	0.265	-	0.265	-	-	0	-	-0.52%
1997-12-11	0	1.940	-	1.940	-	-	0	0	-	0.266	-	0.266	-	-	0	-	0.00%
1997-12-10	0	1.940	-	1.940	-	-	0	0	-	0.266	-	0.266	-	-	0	-	0.00%
1997-12-09	0	1.940	1.910	1.940	-	-	1,000	1,860	1.8600	0.266	0.262	0.266	-	-	7,288	0.2552	0.00%
1997-12-08	0	1.940	1.940	1.980	1.880	1.940	54,000	102,560	1.8993	0.266	0.266	0.272	0.258	0.266	393,535	0.2606	2.11%
1997-12-05	0	1.900	1.900	1.940	1.900	1.900	17,000	32,300	1.9000	0.261	0.261	0.266	0.261	0.261	123,891	0.2607	0.00%
1997-12-04	0	1.900	1.850	1.900	1.880	1.900	5,000	9,320	1.8640	0.261	0.254	0.261	0.258	0.261	36,438	0.2558	-1.04%
1997-12-03	0	1.920	-	1.930	-	-	41	75	1.8293	0.263	-	0.265	-	-	299	0.2510	0.00%
1997-12-02	0	1.920	1.920	1.930	1.900	1.930	129,000	247,390	1.9178	0.263	0.263	0.265	0.261	0.265	940,112	0.2631	-2.04%
1997-12-01	0	1.960	1.960	2.000	1.960	1.960	16,000	31,360	1.9600	0.269	0.269	0.274	0.269	0.269	116,603	0.2689	0.00%
1997-11-28	0	1.960	-	2.000	-	-	0	0	-	0.269	-	0.274	-	-	0	-	0.00%
1997-11-27	0	1.960	1.890	1.990	1.920	1.960	54,250	105,525	1.9452	0.269	0.259	0.273	0.263	0.269	395,357	0.2669	-4.39%
1997-11-26	0	2.050	2.000	2.050	2.000	2.050	339,000	688,440	2.0308	0.281	0.274	0.281	0.274	0.281	2,470,527	0.2787	2.50%
1997-11-25	0	2.000	2.000	2.050	1.990	2.050	50,500	101,855	2.0169	0.274	0.274	0.281	0.273	0.281	368,028	0.2768	-4.76%
1997-11-24	0	2.100	2.050	2.100	2.050	2.100	54,000	112,730	2.0876	0.288	0.281	0.288	0.281	0.288	393,535	0.2865	1.20%
1997-11-21	0	2.075	2.050	2.100	2.050	2.075	62,000	127,450	2.0556	0.285	0.281	0.288	0.281	0.285	451,837	0.2821	0.00%
1997-11-20	0	2.075	2.050	2.100	-	-	0	0	-	0.285	0.281	0.288	-	-	0	-	0.00%
1997-11-19	0	2.075	2.075	2.100	2.075	2.075	28,000	57,850	2.0661	0.285	0.285	0.288	0.285	0.285	204,055	0.2835	-2.35%
1997-11-18	0	2.125	2.125	2.175	2.125	2.150	95,000	201,850	2.1247	0.292	0.292	0.298	0.292	0.295	692,331	0.2916	-3.41%
1997-11-17	0	2.200	2.175	2.200	2.100	2.200	132,000	286,650	2.1716	0.302	0.298	0.302	0.288	0.302	961,975	0.2980	0.00%
1997-11-14	0	2.200	2.200	2.275	2.050	2.275	54,000	117,470	2.1754	0.302	0.302	0.312	0.281	0.312	393,535	0.2985	8.64%
1997-11-13	0	2.025	2.025	-	2.000	2.000	17,000	33,940	1.9965	0.278	0.278	-	0.274	0.274	123,891	0.2740	-3.57%
1997-11-12	0	2.100	2.025	2.350	2.100	2.300	42,000	90,200	2.1476	0.288	0.278	0.322	0.288	0.316	306,083	0.2947	-16.00%
1997-11-11	0	2.500	-	2.500	2.500	2.500	8,600	20,720	2.4093	0.343	-	0.343	0.343	0.343	62,674	0.3306	0.00%
1997-11-10	0	2.500	2.300	2.500	2.375	2.575	73,000	176,550	2.4185	0.343	0.316	0.343	0.326	0.353	532,001	0.3319	-3.85%
1997-11-07	0	2.600	2.500	2.600	2.500	2.600	33,000	83,950	2.5439	0.357	0.343	0.357	0.343	0.357	240,494	0.3491	0.00%
1997-11-06	0	2.600	2.550	2.600	2.550	2.650	126,000	328,400	2.6063	0.357	0.350	0.357	0.350	0.364	918,249	0.3576	-2.80%
1997-11-05	0	2.675	2.600	2.675	2.475	2.675	17,000	43,750	2.5735	0.367	0.357	0.367	0.340	0.367	123,891	0.3531	2.88%
1997-11-04	0	2.600	2.450	2.600	2.400	2.800	160,400	407,990	2.5436	0.357	0.336	0.357	0.329	0.384	1,168,946	0.3490	-3.70%
1997-11-03	0	2.700	2.700	2.800	2.175	2.700	511,626	1,282,171	2.5061	0.370	0.370	0.384	0.298	0.370	3,728,572	0.3439	24.14%
1997-10-31	0	2.175	2.175	2.350	2.175	2.300	71,400	156,410	2.1906	0.298	0.298	0.322	0.298	0.316	520,341	0.3006	-5.43%
1997-10-30	0	2.300	-	-	-	-	0	0	-	0.316	-	-	-	-	0	-	0.00%
1997-10-29	0	2.300	2.300	-	2.300	2.300	8,000	18,400	2.3000	0.316	0.316	-	0.316	0.316	58,302	0.3156	2.22%
1997-10-28	0	2.250	-	2.250	-	-	0	0	-	0.309	-	0.309	-	-	0	-	-2.17%
1997-10-27	0	2.300	2.275	2.300	2.200	2.300	154,000	345,550	2.2438	0.316	0.312	0.316	0.302	0.316	1,122,304	0.3079	2.22%
1997-10-24	0	2.250	2.250	2.400	2.250	2.300	291,600	660,200	2.2641	0.309	0.309	0.329	0.309	0.316	2,125,091	0.3107	-2.17%
1997-10-23	0	2.300	-	2.300	2.300	2.300	50,000	115,000	2.3000	0.316	-	0.316	0.316	0.316	364,385	0.3156	-14.81%
1997-10-22	0	2.700	2.600	2.775	2.550	2.700	135,200	358,080	2.6485	0.370	0.357	0.381	0.350	0.370	985,296	0.3634	-4.42%
1997-10-21	0	2.825	2.825	2.950	2.800	2.900	74,000	208,625	2.8193	0.388	0.388	0.405	0.384	0.398	539,289	0.3869	-0.88%
1997-10-20	0	2.850	2.825	3.100	2.850	3.100	149,000	431,850	2.8983	0.391	0.388	0.425	0.391	0.425	1,085,866	0.3977	-10.94%
1997-10-17	0	3.200	3.100	3.300	3.025	3.200	65,000	202,400	3.1138	0.439	0.425	0.453	0.415	0.439	473,700	0.4273	0.00%
1997-10-16	0	3.200	2.950	3.200	-	-	0	0	-	0.439	0.405	0.439	-	-	0	-	0.00%
1997-10-15	0	3.200	-	3.200	3.200	3.200	17,200	54,860	3.1895	0.439	-	0.439	0.439	0.439	125,348	0.4377	-7.25%
1997-10-14	0	3.450	3.400	3.500	3.450	3.900	227,800	849,805	3.7305	0.473	0.467	0.480	0.473	0.535	1,660,136	0.5119	-13.75%
1997-10-13	0	4.000	-	4.000	4.000	4.000	81,600	330,400	4.0490	0.549	-	0.549	0.549	0.549	594,676	0.5556	-1.23%
1997-10-09	0	4.050	-	4.100	4.050	4.200	38,000	156,320	4.1137	0.556	-	0.563	0.556	0.576	276,932	0.5645	-10.00%
1997-10-08	0	4.500	-	4.625	4.450	4.625	41,400	188,270	4.5476	0.617	-	0.635	0.611	0.635	301,710	0.6240	-6.25%
1997-10-07	0	4.800	-	4.800	-	-	0	0	-	0.659	-	0.659	-	-	0	-	-1.03%
1997-10-06	0	4.850	-	4.850	-	-	200	975	4.8750	0.666	-	0.666	-	-	1,458	0.6689	-0.51%
1997-10-03	0	4.875	-	4.875	-	-	162	761	4.6975	0.669	-	0.669	-	-	1,181	0.6446	-0.51%
1997-09-30	0	4.900	-	4.900	4.900	4.900	1,000	4,900	4.9000	0.672	-	0.672	0.672	0.672	7,288	0.6724	-1.01%
1997-09-29	0	4.950	-	5.050	-	-	0	0	-	0.679	-	0.693	-	-	0	-	0.00%
1997-09-26	0	4.950	4.875	4.950	4.850	4.950	38,650	188,640	4.8807	0.679	0.669	0.679	0.666	0.679	281,669	0.6697	2.06%
1997-09-25	0	0.485	0.480	0.495	0.485	0.500	1,963,000	973,415	0.4959	0.666	0.659	0.679	0.666	0.686	1,430,574	0.6804	-1.02%
1997-09-24	0	0.490	0.470	0.490	0.470	0.510	2,411,000	1,180,640	0.4897	0.672	0.645	0.672	0.645	0.700	1,757,062	0.6719	0.00%
1997-09-23	0	0.490	0.480	0.500	0.490	0.510	1,260,482	632,517	0.5018	0.672	0.659	0.686	0.672	0.700	918,600	0.6886	-2.00%
1997-09-22	0	0.500	0.500	0.520	0.500	0.520	1,190,000	600,000	0.5042	0.686	0.686	0.714	0.686	0.714	867,235	0.6919	-7.41%
1997-09-19	0	0.540	0.530	0.540	0.530	0.550	1,286,000	699,300	0.5438	0.741	0.727	0.741	0.727	0.755	937,197	0.7462	-1.82%
1997-09-18	0	0.550	0.550	0.560	0.540	0.570	912,500	504,070	0.5524	0.755	0.755	0.768	0.741	0.782	665,002	0.7580	0.00%
1997-09-16	0	0.550	0.550	0.570	0.550	0.560	1,782,000	987,700	0.5543	0.755	0.755	0.782	0.755	0.768	1,298,667	0.7605	-3.51%
1997-09-15	0	0.570	0.560	0.580	0.570	0.580	3,736,500	2,138,920	0.5724	0.782	0.768	0.796	0.782	0.796	2,723,046	0.7855	0.00%
1997-09-12	0	0.570	0.570	0.580	0.550	0.590	4,278,000	2,423,280	0.5665	0.782	0.782	0.796	0.755	0.810	3,117,674	0.7773	0.00%
1997-09-11	0	0.570	0.560	0.570	0.560	0.590	4,076,000	2,328,540	0.5713	0.782	0.768	0.782	0.768	0.810	2,970,463	0.7839	-5.00%
1997-09-10	0	0.600	0.590	0.600	0.590	0.650	7,192,000	4,406,820	0.6127	0.823	0.810	0.823	0.810	0.892	5,241,308	0.8408	-4.36%
1997-09-09	0	0.650	0.640	0.660	0.600	0.650	15,993,000	9,949,075	0.6221	0.861	0.848	0.874	0.795	0.861	12,076,585	0.8238	10.17%
1997-09-08	0	0.590	0.580	0.590	0.580	0.610	15,111,923	8,980,420	0.5943	0.781	0.768	0.781	0.768	0.808	11,411,269	0.7870	5.36%
1997-09-05	0	0.560	0.550	0.560	0.530	0.580	4,003,476	2,213,713	0.5529	0.742	0.728	0.742	0.702	0.768	3,023,092	0.7323	0.00%
1997-09-04	0	0.560	0.550	0.560	0.540	0.600	10,578,000	6,038,920	0.5709	0.742	0.728	0.742	0.715	0.795	7,987,627	0.7560	-5.08%
1997-09-03	0	0.590	0.580	0.590	0.560	0.620	11,221,500	6,582,720	0.5866	0.781	0.768	0.781	0.742	0.821	8,473,545	0.7769	13.46%
1997-09-02	0	0.520	0.510	0.520	0.460	0.650	16,794,843	9,005,429	0.5362	0.689	0.675	0.689	0.609	0.861	12,682,070	0.7101	-18.75%
1997-09-01	0	0.640	0.650	0.660	0.600	0.700	22,447,131	14,931,399	0.6652	0.848	0.861	0.874	0.795	0.927	16,950,208	0.8809	1.59%
1997-08-29	0	0.630	0.620	0.630	0.620	0.690	16,689,000	11,049,890	0.6621	0.834	0.821	0.834	0.821	0.914	12,602,146	0.8768	-4.55%
1997-08-28	0	0.660	0.650	0.660	0.650	0.730	18,407,695	12,522,721	0.6803	0.874	0.861	0.874	0.861	0.967	13,899,962	0.9009	-1.49%
1997-08-27	0	0.670	0.670	0.680	0.660	0.690	19,668,396	13,368,848	0.6797	0.887	0.887	0.901	0.874	0.914	14,851,939	0.9001	-2.90%
1997-08-26	0	0.690	0.680	0.690	0.630	0.730	37,816,000	26,089,830	0.6899	0.914	0.901	0.914	0.834	0.967	28,555,502	0.9137	9.52%
1997-08-25	0	0.630	0.630	0.640	0.620	0.650	14,550,000	9,254,650	0.6361	0.834	0.834	0.848	0.821	0.861	10,986,951	0.8423	1.61%
1997-08-22	0	0.620	0.610	0.620	0.590	0.650	5,598,500	3,470,470	0.6199	0.821	0.808	0.821	0.781	0.861	4,227,522	0.8209	0.00%
1997-08-21	0	0.620	0.610	0.630	0.590	0.660	10,694,000	6,744,620	0.6307	0.821	0.808	0.834	0.781	0.874	8,075,220	0.8352	-3.12%
1997-08-20	0	0.640	0.640	0.650	0.620	0.650	5,936,000	3,827,060	0.6447	0.848	0.848	0.861	0.821	0.861	4,482,374	0.8538	4.92%
1997-08-19	0	0.610	0.610	0.620	0.590	0.660	15,670,000	9,719,640	0.6203	0.808	0.808	0.821	0.781	0.874	11,832,682	0.8214	-7.58%
1997-08-15	0	0.660	0.650	0.660	0.630	0.740	28,970,700	19,834,698	0.6846	0.874	0.861	0.874	0.834	0.980	21,876,266	0.9067	-5.71%
1997-08-14	0	0.700	0.690	0.700	0.630	0.700	40,260,555	27,143,833	0.6742	0.927	0.914	0.927	0.834	0.927	30,401,426	0.8928	12.90%
1997-08-13	0	0.620	0.620	0.630	0.610	0.650	17,766,000	11,162,880	0.6283	0.821	0.821	0.834	0.808	0.861	13,415,407	0.8321	1.64%
1997-08-12	0	0.610	0.600	0.620	0.570	0.660	30,523,500	18,962,160	0.6212	0.808	0.795	0.821	0.755	0.874	23,048,811	0.8227	3.39%
1997-08-11	0	0.590	0.590	0.600	0.570	0.600	8,602,500	5,061,570	0.5884	0.781	0.781	0.795	0.755	0.795	6,495,893	0.7792	3.51%
1997-08-08	0	0.570	0.570	0.580	0.570	0.600	9,410,000	5,471,240	0.5814	0.755	0.755	0.768	0.755	0.795	7,105,650	0.7700	0.00%
1997-08-07	0	0.570	0.570	0.580	0.570	0.600	13,923,668	8,229,817	0.5911	0.755	0.755	0.768	0.755	0.795	10,513,997	0.7827	-5.00%
1997-08-06	0	0.600	0.590	0.600	0.590	0.650	12,332,000	7,402,280	0.6002	0.795	0.781	0.795	0.781	0.861	9,312,102	0.7949	-3.23%
1997-08-05	0	0.620	0.610	0.620	0.570	0.620	15,181,000	9,089,410	0.5987	0.821	0.808	0.821	0.755	0.821	11,463,430	0.7929	6.90%
1997-08-04	0	0.580	0.570	0.580	0.540	0.580	7,309,500	4,160,920	0.5692	0.768	0.755	0.768	0.715	0.768	5,519,527	0.7539	3.57%
1997-08-01	0	0.560	0.560	0.570	0.550	0.620	19,922,713	11,395,041	0.5720	0.742	0.742	0.755	0.728	0.821	15,043,978	0.7574	-6.67%
1997-07-31	0	0.600	0.590	0.600	0.580	0.640	11,904,620	7,244,146	0.6085	0.795	0.781	0.795	0.768	0.848	8,989,380	0.8059	-4.76%
1997-07-30	0	0.630	0.620	0.630	0.620	0.660	22,203,554	14,237,205	0.6412	0.834	0.821	0.834	0.821	0.874	16,766,279	0.8492	1.61%
1997-07-29	0	0.620	0.620	0.630	0.620	0.710	36,531,547	24,145,731	0.6610	0.821	0.821	0.834	0.821	0.940	27,585,589	0.8753	-12.68%
1997-07-28	0	0.710	0.700	0.710	0.660	0.740	92,203,077	64,712,077	0.7018	0.940	0.927	0.940	0.874	0.980	69,624,104	0.9294	7.58%
1997-07-25	0	0.660	0.660	0.670	0.580	0.670	44,629,918	27,505,148	0.6163	0.874	0.874	0.887	0.768	0.887	33,700,806	0.8162	13.79%
1997-07-24	0	0.580	0.580	0.590	0.550	0.630	94,876,687	56,248,610	0.5929	0.768	0.768	0.781	0.728	0.834	71,642,992	0.7851	-3.33%
1997-07-23	0	0.600	0.590	0.600	0.500	0.610	118,105,625	66,824,745	0.5658	0.795	0.781	0.795	0.662	0.808	89,183,556	0.7493	25.00%
1997-07-22	0	0.480	0.475	0.480	0.470	0.540	17,283,000	8,582,570	0.4966	0.636	0.629	0.636	0.622	0.715	13,050,686	0.6576	-5.88%
1997-07-21	0	0.510	0.500	0.510	0.450	0.550	15,489,816	7,393,871	0.4773	0.675	0.662	0.675	0.596	0.728	11,696,622	0.6321	17.24%
1997-07-18	0	0.435	0.435	0.440	0.420	0.445	3,882,000	1,707,630	0.4399	0.576	0.576	0.583	0.556	0.589	2,931,364	0.5825	3.57%
1997-07-17	0	0.420	0.420	0.430	0.415	0.435	2,204,000	944,230	0.4284	0.556	0.556	0.569	0.550	0.576	1,664,278	0.5674	0.00%
1997-07-16	0	0.420	0.420	0.430	0.420	0.430	1,898,500	806,235	0.4247	0.556	0.556	0.569	0.556	0.569	1,433,589	0.5624	-2.33%
1997-07-15	0	0.430	0.425	0.430	0.420	0.430	1,534,241	654,117	0.4263	0.569	0.563	0.569	0.556	0.569	1,158,531	0.5646	0.00%
1997-07-14	0	0.430	0.430	0.435	0.430	0.445	1,916,000	833,400	0.4350	0.569	0.569	0.576	0.569	0.589	1,446,804	0.5760	-1.15%
1997-07-11	0	0.435	0.435	0.440	0.415	0.440	1,612,000	694,490	0.4308	0.576	0.576	0.583	0.550	0.583	1,217,248	0.5705	4.82%
1997-07-10	0	0.415	0.410	0.415	0.410	0.420	1,570,000	651,650	0.4151	0.550	0.543	0.550	0.543	0.556	1,185,534	0.5497	-1.19%
1997-07-09	0	0.420	0.420	0.430	0.420	0.445	4,006,000	1,746,410	0.4359	0.556	0.556	0.569	0.556	0.589	3,024,998	0.5773	-2.33%
1997-07-08	0	0.430	0.425	0.430	0.425	0.455	9,592,336	4,217,031	0.4396	0.569	0.563	0.569	0.563	0.603	7,243,335	0.5822	3.61%
1997-07-07	0	0.415	0.410	0.415	0.385	0.415	4,518,000	1,811,290	0.4009	0.550	0.543	0.550	0.510	0.550	3,411,618	0.5309	3.75%
1997-07-04	0	0.400	0.380	0.400	0.400	0.405	2,274,000	914,970	0.4024	0.530	0.503	0.530	0.530	0.536	1,717,136	0.5328	-1.23%
1997-07-03	0	0.405	0.400	0.410	0.390	0.405	2,004,000	801,200	0.3998	0.536	0.530	0.543	0.516	0.536	1,513,254	0.5295	2.53%
1997-06-27	0	0.395	0.395	0.415	0.390	0.420	3,254,500	1,343,180	0.4127	0.523	0.523	0.550	0.516	0.556	2,457,528	0.5466	-5.95%
1997-06-26	0	0.420	0.415	0.420	0.415	0.425	1,840,000	772,290	0.4197	0.556	0.550	0.556	0.550	0.563	1,389,415	0.5558	0.00%
1997-06-25	0	0.420	0.420	0.425	0.420	0.440	2,879,000	1,233,160	0.4283	0.556	0.556	0.563	0.556	0.583	2,173,982	0.5672	-2.33%
1997-06-24	0	0.430	0.425	0.430	0.420	0.440	4,567,800	1,977,916	0.4330	0.569	0.563	0.569	0.556	0.583	3,449,223	0.5734	1.18%
1997-06-23	0	0.425	0.425	0.430	0.420	0.440	1,600,000	684,600	0.4279	0.563	0.563	0.569	0.556	0.583	1,208,187	0.5666	-3.41%
1997-06-20	0	0.440	0.430	0.440	0.430	0.440	2,734,286	1,189,714	0.4351	0.583	0.569	0.583	0.569	0.583	2,064,706	0.5762	-2.22%
1997-06-19	0	0.450	0.435	0.450	0.425	0.460	2,922,000	1,305,390	0.4467	0.596	0.576	0.596	0.563	0.609	2,206,452	0.5916	5.88%
1997-06-18	0	0.425	0.425	0.435	0.425	0.440	1,229,221	530,232	0.4314	0.563	0.563	0.576	0.563	0.583	928,206	0.5712	-3.41%
1997-06-17	0	0.440	0.440	0.450	0.435	0.460	4,178,500	1,861,830	0.4456	0.583	0.583	0.596	0.576	0.609	3,155,256	0.5901	2.33%
1997-06-16	0	0.430	0.430	0.435	0.430	0.440	1,610,000	702,900	0.4366	0.569	0.569	0.576	0.569	0.583	1,215,738	0.5782	0.00%
1997-06-13	0	0.430	0.425	0.430	0.410	0.430	5,911,506	2,468,732	0.4176	0.569	0.563	0.569	0.543	0.569	4,463,878	0.5530	1.18%
1997-06-12	0	0.425	0.420	0.440	0.425	0.470	8,716,650	3,905,874	0.4481	0.563	0.556	0.583	0.563	0.622	6,582,090	0.5934	-6.59%
1997-06-11	0	0.455	0.455	0.460	0.450	0.465	8,665,277	3,974,571	0.4587	0.603	0.603	0.609	0.596	0.616	6,543,297	0.6074	-1.09%
1997-06-10	0	0.460	0.460	0.470	0.460	0.480	7,462,500	3,515,085	0.4710	0.609	0.609	0.622	0.609	0.636	5,635,060	0.6238	0.00%
1997-06-06	0	0.460	0.460	0.465	0.460	0.480	4,334,000	2,017,120	0.4654	0.609	0.609	0.616	0.609	0.636	3,272,677	0.6164	-1.08%
1997-06-05	0	0.465	0.460	0.465	0.460	0.480	4,540,000	2,130,300	0.4692	0.616	0.609	0.616	0.609	0.636	3,428,231	0.6214	2.20%
1997-06-04	0	0.455	0.455	0.465	0.455	0.470	4,033,966	1,858,289	0.4607	0.603	0.603	0.616	0.603	0.622	3,046,116	0.6101	0.00%
1997-06-03	0	0.455	0.450	0.455	0.450	0.475	4,850,000	2,233,260	0.4605	0.603	0.596	0.603	0.596	0.629	3,662,317	0.6098	-3.19%
1997-06-02	0	0.470	0.465	0.470	0.460	0.480	3,215,512	1,514,615	0.4710	0.622	0.616	0.622	0.609	0.636	2,428,088	0.6238	-1.05%
1997-05-30	0	0.475	0.470	0.475	0.465	0.480	8,451,445	4,020,117	0.4757	0.629	0.622	0.629	0.616	0.636	6,381,829	0.6299	2.15%
1997-05-29	0	0.465	0.465	0.470	0.460	0.480	3,637,000	1,696,680	0.4665	0.616	0.616	0.622	0.609	0.636	2,746,360	0.6178	-3.12%
1997-05-28	0	0.480	0.475	0.480	0.445	0.485	10,218,620	4,808,148	0.4705	0.636	0.629	0.636	0.589	0.642	7,716,253	0.6231	4.35%
1997-05-27	0	0.460	0.450	0.460	0.445	0.470	4,973,172	2,269,492	0.4563	0.609	0.596	0.609	0.589	0.622	3,755,326	0.6043	1.10%
1997-05-26	0	0.455	0.455	0.465	0.455	0.485	11,208,597	5,307,667	0.4735	0.603	0.603	0.616	0.603	0.642	8,463,801	0.6271	-2.15%
1997-05-23	0	0.465	0.465	0.475	0.450	0.470	4,694,376	2,160,528	0.4602	0.616	0.616	0.629	0.596	0.622	3,544,803	0.6095	3.33%
1997-05-22	0	0.450	0.450	0.460	0.450	0.475	6,125,500	2,821,510	0.4606	0.596	0.596	0.609	0.596	0.629	4,625,469	0.6100	-2.17%
1997-05-21	0	0.460	0.450	0.460	0.450	0.470	7,722,000	3,563,000	0.4614	0.609	0.596	0.609	0.596	0.622	5,831,013	0.6110	0.00%
1997-05-20	0	0.460	0.460	0.465	0.460	0.500	22,854,102	10,822,306	0.4735	0.609	0.609	0.616	0.609	0.662	17,257,519	0.6271	-6.12%
1997-05-19	0	0.490	0.485	0.490	0.425	0.500	31,397,488	14,851,516	0.4730	0.649	0.642	0.649	0.563	0.662	23,708,775	0.6264	16.67%
1997-05-16	0	0.420	0.415	0.420	0.410	0.435	4,227,500	1,761,250	0.4166	0.556	0.550	0.556	0.543	0.576	3,192,257	0.5517	0.00%
1997-05-15	0	0.420	0.415	0.420	0.415	0.455	9,399,545	4,121,658	0.4385	0.556	0.550	0.556	0.550	0.603	7,097,755	0.5807	-1.18%
1997-05-14	0	0.425	0.425	0.435	0.415	0.465	9,713,579	4,275,142	0.4401	0.563	0.563	0.576	0.550	0.616	7,334,888	0.5829	-4.49%
1997-05-13	0	0.445	0.445	0.450	0.440	0.470	13,313,265	6,093,957	0.4577	0.589	0.589	0.596	0.583	0.622	10,053,072	0.6062	-2.20%
1997-05-12	0	0.455	0.455	0.460	0.440	0.510	55,099,808	26,280,931	0.4770	0.603	0.603	0.609	0.583	0.675	41,606,797	0.6316	-2.15%
1997-05-09	0	0.465	0.465	0.470	0.370	0.465	66,658,941	27,865,654	0.4180	0.616	0.616	0.622	0.490	0.616	50,335,294	0.5536	25.68%
1997-05-08	0	0.370	0.365	0.370	0.355	0.370	7,151,000	2,591,320	0.3624	0.490	0.483	0.490	0.470	0.490	5,399,841	0.4799	2.78%
1997-05-07	0	0.360	0.355	0.360	0.355	0.370	4,207,000	1,528,370	0.3633	0.477	0.470	0.477	0.470	0.490	3,176,777	0.4811	-1.37%
1997-05-06	0	0.365	0.365	0.370	0.350	0.380	7,746,000	2,821,275	0.3642	0.483	0.483	0.490	0.464	0.503	5,849,136	0.4823	0.00%
1997-05-05	0	0.365	0.365	0.370	0.350	0.375	11,646,571	4,214,686	0.3619	0.483	0.483	0.490	0.464	0.497	8,794,523	0.4792	4.29%
1997-05-02	0	0.350	0.345	0.355	0.345	0.360	6,367,000	2,241,150	0.3520	0.464	0.457	0.470	0.457	0.477	4,807,829	0.4661	0.00%
1997-05-01	0	0.350	0.345	0.350	0.350	0.360	6,237,500	2,196,950	0.3522	0.464	0.457	0.464	0.464	0.477	4,710,042	0.4664	0.00%
1997-04-30	0	0.350	0.350	0.355	0.340	0.365	11,218,500	3,950,680	0.3522	0.464	0.464	0.470	0.450	0.483	8,471,279	0.4664	6.06%
1997-04-29	0	0.330	0.325	0.330	0.330	0.335	2,009,000	663,340	0.3302	0.437	0.430	0.437	0.437	0.444	1,517,030	0.4373	-1.49%
1997-04-28	0	0.335	0.330	0.335	0.335	0.340	1,071,500	359,900	0.3359	0.444	0.437	0.444	0.444	0.450	809,108	0.4448	0.00%
1997-04-25	0	0.335	0.330	0.335	0.330	0.340	2,268,500	764,340	0.3369	0.444	0.437	0.444	0.437	0.450	1,712,983	0.4462	1.52%
1997-04-24	0	0.330	0.330	0.340	0.330	0.345	2,309,000	783,600	0.3394	0.437	0.437	0.450	0.437	0.457	1,743,565	0.4494	-2.94%
1997-04-23	0	0.340	0.335	0.340	0.335	0.340	2,185,000	739,500	0.3384	0.450	0.444	0.450	0.444	0.450	1,649,930	0.4482	1.49%
1997-04-22	0	0.335	0.335	0.345	0.330	0.335	1,390,500	464,215	0.3338	0.444	0.444	0.457	0.437	0.444	1,049,990	0.4421	0.00%
1997-04-21	0	0.335	0.335	0.340	0.335	0.350	2,463,500	833,485	0.3383	0.444	0.444	0.450	0.444	0.464	1,860,231	0.4481	-2.90%
1997-04-18	0	0.345	0.340	0.345	0.335	0.345	2,069,000	703,800	0.3402	0.457	0.450	0.457	0.444	0.457	1,562,337	0.4505	2.99%
1997-04-17	0	0.335	0.330	0.335	0.325	0.335	1,110,250	366,645	0.3302	0.444	0.437	0.444	0.430	0.444	838,369	0.4373	1.52%
1997-04-16	0	0.330	0.330	0.335	0.330	0.340	2,051,000	680,500	0.3318	0.437	0.437	0.444	0.437	0.450	1,548,745	0.4394	-2.94%
1997-04-15	0	0.340	0.330	0.340	0.330	0.355	3,389,000	1,164,440	0.3436	0.450	0.437	0.450	0.437	0.470	2,559,091	0.4550	0.00%
1997-04-14	0	0.340	0.335	0.340	0.335	0.340	1,091,277	369,433	0.3385	0.450	0.444	0.450	0.444	0.450	824,042	0.4483	1.49%
1997-04-11	0	0.335	0.335	0.340	0.335	0.340	706,500	238,160	0.3371	0.444	0.444	0.450	0.444	0.450	533,490	0.4464	-1.47%
1997-04-10	0	0.340	0.330	0.340	0.330	0.340	991,950	334,555	0.3373	0.450	0.437	0.450	0.437	0.450	749,038	0.4466	0.00%
1997-04-09	0	0.340	0.335	0.340	0.330	0.340	2,520,000	846,910	0.3361	0.450	0.444	0.450	0.437	0.450	1,902,895	0.4451	0.00%
1997-04-08	0	0.340	0.335	0.340	0.330	0.340	2,598,000	868,880	0.3344	0.450	0.444	0.450	0.437	0.450	1,961,794	0.4429	1.49%
1997-04-07	0	0.335	0.335	0.340	0.330	0.335	2,932,000	983,620	0.3355	0.444	0.444	0.450	0.437	0.444	2,214,003	0.4443	-1.47%
1997-04-04	0	0.340	0.340	0.345	0.335	0.345	4,173,133	1,428,371	0.3423	0.450	0.450	0.457	0.444	0.457	3,151,203	0.4533	-2.86%
1997-04-03	0	0.350	0.345	0.350	0.350	0.355	6,189,227	2,176,530	0.3517	0.464	0.457	0.464	0.464	0.470	4,673,590	0.4657	-1.41%
1997-04-02	0	0.355	0.350	0.355	0.340	0.355	4,175,168	1,450,632	0.3474	0.470	0.464	0.470	0.450	0.470	3,152,740	0.4601	2.90%
1997-04-01	0	0.345	0.340	0.345	0.335	0.345	2,495,579	852,769	0.3417	0.457	0.450	0.457	0.444	0.457	1,884,454	0.4525	-2.82%
1997-03-27	0	0.355	0.350	0.355	0.350	0.355	4,964,000	1,747,530	0.3520	0.470	0.464	0.470	0.464	0.470	3,748,400	0.4662	0.00%
1997-03-26	0	0.355	0.350	0.355	0.350	0.370	11,835,782	4,270,635	0.3608	0.470	0.464	0.470	0.464	0.490	8,937,399	0.4778	0.00%
1997-03-25	0	0.355	0.345	0.355	0.340	0.360	6,065,645	2,138,381	0.3525	0.470	0.457	0.470	0.450	0.477	4,580,271	0.4669	2.90%
1997-03-24	0	0.345	0.340	0.350	0.340	0.355	3,085,120	1,068,497	0.3463	0.457	0.450	0.464	0.450	0.470	2,329,626	0.4587	1.47%
1997-03-21	0	0.340	0.340	0.345	0.330	0.345	3,075,000	1,037,575	0.3374	0.450	0.450	0.457	0.437	0.457	2,321,985	0.4468	1.49%
1997-03-20	0	0.335	0.330	0.335	0.330	0.345	5,834,500	1,972,370	0.3381	0.444	0.437	0.444	0.437	0.457	4,405,730	0.4477	-4.29%
1997-03-19	0	0.350	0.340	0.350	0.345	0.350	6,289,266	2,180,900	0.3468	0.464	0.450	0.464	0.457	0.464	4,749,131	0.4592	0.00%
1997-03-18	0	0.350	0.345	0.355	0.345	0.375	19,322,237	6,861,243	0.3551	0.464	0.457	0.470	0.457	0.497	14,590,548	0.4703	4.48%
1997-03-17	0	0.335	0.330	0.335	0.335	0.345	4,400,500	1,479,650	0.3362	0.444	0.437	0.444	0.444	0.457	3,322,892	0.4453	1.52%
1997-03-14	0	0.330	0.325	0.330	0.310	0.330	4,262,500	1,372,155	0.3219	0.437	0.430	0.437	0.411	0.437	3,218,686	0.4263	4.76%
1997-03-13	0	0.315	0.315	0.320	0.315	0.325	2,122,500	669,875	0.3156	0.417	0.417	0.424	0.417	0.430	1,602,736	0.4180	-3.08%
1997-03-12	0	0.325	0.320	0.325	0.320	0.335	3,734,481	1,210,160	0.3241	0.430	0.424	0.430	0.424	0.444	2,819,970	0.4291	-1.52%
1997-03-11	0	0.330	0.325	0.330	0.330	0.340	4,115,420	1,362,626	0.3311	0.437	0.430	0.437	0.437	0.450	3,107,623	0.4385	-1.49%
1997-03-10	0	0.335	0.330	0.335	0.330	0.345	7,704,683	2,596,455	0.3370	0.444	0.437	0.444	0.437	0.457	5,817,937	0.4463	-1.47%
1997-03-07	0	0.340	0.335	0.340	0.330	0.345	10,242,500	3,440,760	0.3359	0.450	0.444	0.450	0.437	0.457	7,734,285	0.4449	1.49%
1997-03-06	0	0.335	0.330	0.335	0.320	0.345	22,840,566	7,643,212	0.3346	0.444	0.437	0.444	0.424	0.457	17,247,298	0.4432	3.08%
1997-03-05	0	0.325	0.320	0.325	0.305	0.330	21,470,280	6,879,743	0.3204	0.430	0.424	0.430	0.404	0.437	16,212,572	0.4243	6.56%
1997-03-04	0	0.305	0.300	0.305	0.295	0.305	1,637,181	492,317	0.3007	0.404	0.397	0.404	0.391	0.404	1,236,263	0.3982	1.67%
1997-03-03	0	0.300	0.300	0.305	0.295	0.305	2,130,164	634,479	0.2979	0.397	0.397	0.404	0.391	0.404	1,608,523	0.3944	1.69%
1997-02-28	0	0.295	0.290	0.300	0.290	0.295	2,340,175	683,342	0.2920	0.391	0.384	0.397	0.384	0.391	1,767,106	0.3867	1.72%
1997-02-27	0	0.290	0.290	0.295	0.290	0.295	1,156,497	338,624	0.2928	0.384	0.384	0.391	0.384	0.391	873,290	0.3878	-1.69%
1997-02-26	0	0.295	0.290	0.295	0.290	0.295	1,713,988	504,127	0.2941	0.391	0.384	0.391	0.384	0.391	1,294,261	0.3895	0.00%
1997-02-25	0	0.295	0.290	0.295	0.290	0.300	5,220,015	1,538,754	0.2948	0.391	0.384	0.391	0.384	0.397	3,941,722	0.3904	0.00%
1997-02-24	0	0.295	0.290	0.295	0.290	0.310	4,164,000	1,253,420	0.3010	0.391	0.384	0.391	0.384	0.411	3,144,307	0.3986	0.00%
1997-02-21	0	0.295	0.290	0.295	0.280	0.300	4,081,019	1,191,440	0.2919	0.391	0.384	0.391	0.371	0.397	3,081,647	0.3866	3.51%
1997-02-20	0	0.285	0.280	0.285	0.275	0.285	1,123,137	317,334	0.2825	0.377	0.371	0.377	0.364	0.377	848,100	0.3742	1.79%
1997-02-19	0	0.280	0.280	0.285	0.280	0.285	3,702,245	1,049,532	0.2835	0.371	0.371	0.377	0.371	0.377	2,795,628	0.3754	-3.45%
1997-02-18	0	0.290	0.285	0.290	0.280	0.290	1,586,500	452,640	0.2853	0.384	0.377	0.384	0.371	0.384	1,197,993	0.3778	0.00%
1997-02-17	0	0.290	0.290	0.295	0.290	0.290	1,456,000	422,240	0.2900	0.384	0.384	0.391	0.384	0.384	1,099,450	0.3840	-1.69%
1997-02-14	0	0.295	0.290	0.295	0.290	0.295	3,010,000	880,250	0.2924	0.391	0.384	0.391	0.384	0.391	2,272,902	0.3873	0.00%
1997-02-13	0	0.295	0.290	0.295	0.295	0.315	4,100,000	1,263,400	0.3081	0.391	0.384	0.391	0.391	0.417	3,095,979	0.4081	-4.84%
1997-02-12	0	0.310	0.305	0.315	0.290	0.310	2,195,000	665,260	0.3031	0.411	0.404	0.417	0.384	0.411	1,657,482	0.4014	5.08%
1997-02-11	0	0.295	0.295	0.300	0.295	0.305	1,258,000	375,460	0.2985	0.391	0.391	0.397	0.391	0.404	949,937	0.3952	-3.28%
1997-02-10	0	0.305	0.305	0.310	0.305	0.315	1,930,000	592,000	0.3067	0.404	0.404	0.411	0.404	0.417	1,457,376	0.4062	0.00%
1997-02-05	0	0.305	0.295	0.305	0.295	0.305	1,736,000	517,520	0.2981	0.404	0.391	0.404	0.391	0.404	1,310,883	0.3948	5.17%
1997-02-04	0	0.290	0.290	0.295	0.290	0.295	2,510,000	732,050	0.2917	0.384	0.384	0.391	0.384	0.391	1,895,343	0.3862	-1.69%
1997-02-03	0	0.295	0.290	0.295	0.290	0.305	3,258,000	960,570	0.2948	0.391	0.384	0.391	0.384	0.404	2,460,171	0.3904	-3.28%
1997-01-31	0	0.305	0.300	0.305	0.300	0.310	5,375,000	1,632,930	0.3038	0.404	0.397	0.404	0.397	0.411	4,058,753	0.4023	0.00%
1997-01-30	0	0.305	0.305	0.310	0.295	0.330	28,222,000	8,959,100	0.3175	0.404	0.404	0.411	0.391	0.437	21,310,910	0.4204	5.17%
1997-01-29	0	0.290	0.290	0.295	0.290	0.290	5,236,000	1,518,440	0.2900	0.384	0.384	0.391	0.384	0.384	3,953,792	0.3840	0.00%
1997-01-28	0	0.290	0.290	0.295	0.285	0.290	3,196,000	925,340	0.2895	0.384	0.384	0.391	0.377	0.384	2,413,354	0.3834	0.00%
1997-01-27	0	0.290	0.285	0.290	0.285	0.290	2,272,000	651,820	0.2869	0.384	0.377	0.384	0.377	0.384	1,715,626	0.3799	0.00%
1997-01-24	0	0.290	0.290	0.295	0.285	0.290	880,000	253,950	0.2886	0.384	0.384	0.391	0.377	0.384	664,503	0.3822	0.00%
1997-01-23	0	0.290	0.285	0.290	0.285	0.290	1,190,000	344,600	0.2896	0.384	0.377	0.384	0.377	0.384	898,589	0.3835	0.00%
1997-01-22	0	0.290	0.290	0.295	0.285	0.290	1,032,000	296,460	0.2873	0.384	0.384	0.391	0.377	0.384	779,281	0.3804	1.75%
1997-01-21	0	0.285	0.285	0.295	0.285	0.290	1,394,000	403,090	0.2892	0.377	0.377	0.391	0.377	0.384	1,052,633	0.3829	0.00%
1997-01-20	0	0.285	0.285	0.290	0.285	0.290	670,000	191,350	0.2856	0.377	0.377	0.384	0.377	0.384	505,928	0.3782	-3.39%
1997-01-17	0	0.295	0.290	0.295	0.290	0.295	842,000	248,130	0.2947	0.391	0.384	0.391	0.384	0.391	635,808	0.3903	0.00%
1997-01-16	0	0.295	0.290	0.295	0.290	0.310	2,174,000	644,020	0.2962	0.391	0.384	0.391	0.384	0.411	1,641,624	0.3923	-1.01%
1997-01-15	0	0.315	0.315	0.320	0.305	0.320	8,580,000	2,656,810	0.3097	0.395	0.395	0.401	0.382	0.401	6,848,505	0.3879	3.28%
1997-01-14	0	0.305	0.300	0.305	0.300	0.305	2,248,807	675,520	0.3004	0.382	0.376	0.382	0.376	0.382	1,794,984	0.3763	1.67%
1997-01-13	0	0.300	0.300	0.305	0.300	0.305	2,195,000	661,280	0.3013	0.376	0.376	0.382	0.376	0.382	1,752,036	0.3774	0.00%
1997-01-10	0	0.300	0.300	0.305	0.300	0.305	1,762,843	529,878	0.3006	0.376	0.376	0.382	0.376	0.382	1,407,091	0.3766	0.00%
1997-01-09	0	0.300	0.295	0.305	0.295	0.300	10,330,000	3,086,420	0.2988	0.376	0.370	0.382	0.370	0.376	8,245,345	0.3743	0.00%
1997-01-08	0	0.300	0.295	0.300	0.290	0.300	6,883,102	2,031,417	0.2951	0.376	0.370	0.376	0.363	0.376	5,494,051	0.3697	0.00%
1997-01-07	0	0.300	0.295	0.300	0.295	0.305	9,176,000	2,764,010	0.3012	0.376	0.370	0.376	0.370	0.382	7,324,229	0.3774	0.00%
1997-01-06	0	0.300	0.300	0.305	0.280	0.310	15,732,120	4,663,212	0.2964	0.376	0.376	0.382	0.351	0.388	12,557,285	0.3714	-4.76%
1997-01-03	0	0.315	0.310	0.315	0.310	0.320	8,707,000	2,739,480	0.3146	0.395	0.388	0.395	0.388	0.401	6,949,876	0.3942	0.00%
1997-01-02	0	0.315	0.310	0.320	0.310	0.325	11,085,857	3,526,527	0.3181	0.395	0.388	0.401	0.388	0.407	8,848,665	0.3985	-3.08%
1996-12-31	0	0.325	0.325	0.335	0.325	0.340	2,620,000	870,550	0.3323	0.407	0.407	0.420	0.407	0.426	2,091,268	0.4163	-2.99%
1996-12-30	0	0.335	0.330	0.335	0.330	0.335	5,170,000	1,723,250	0.3333	0.420	0.413	0.420	0.413	0.420	4,126,663	0.4176	4.69%
1996-12-27	0	0.320	0.320	0.330	0.320	0.325	1,460,000	471,300	0.3228	0.401	0.401	0.413	0.401	0.407	1,165,363	0.4044	0.00%
1996-12-24	0	0.320	0.320	0.325	0.320	0.330	2,418,000	786,360	0.3252	0.401	0.401	0.407	0.401	0.413	1,930,033	0.4074	-3.03%
1996-12-23	0	0.330	0.325	0.330	0.325	0.340	3,810,000	1,259,300	0.3305	0.413	0.407	0.413	0.407	0.426	3,041,119	0.4141	1.54%
1996-12-20	0	0.325	0.320	0.330	0.320	0.325	1,734,000	558,780	0.3222	0.407	0.401	0.413	0.401	0.407	1,384,069	0.4037	3.17%
1996-12-19	0	0.315	0.315	0.320	0.315	0.330	3,990,000	1,278,550	0.3204	0.395	0.395	0.401	0.395	0.413	3,184,794	0.4015	-1.56%
1996-12-18	0	0.320	0.320	0.330	0.320	0.345	3,806,000	1,270,110	0.3337	0.401	0.401	0.413	0.401	0.432	3,037,927	0.4181	-4.48%
1996-12-17	0	0.335	0.335	0.340	0.325	0.340	4,886,000	1,612,840	0.3301	0.420	0.420	0.426	0.407	0.426	3,899,976	0.4136	0.00%
1996-12-16	0	0.335	0.330	0.335	0.330	0.365	25,499,949	8,972,074	0.3518	0.420	0.413	0.420	0.413	0.457	20,353,908	0.4408	-2.90%
1996-12-13	0	0.345	0.345	0.350	0.300	0.355	24,690,216	8,262,603	0.3347	0.432	0.432	0.438	0.376	0.445	19,707,584	0.4193	9.52%
1996-12-12	0	0.315	0.310	0.320	0.315	0.440	7,740,000	2,479,350	0.3203	0.395	0.388	0.401	0.395	0.551	6,178,022	0.4013	1.61%
1996-12-11	0	0.310	0.305	0.310	0.305	0.320	4,090,000	1,276,510	0.3121	0.388	0.382	0.388	0.382	0.401	3,264,614	0.3910	0.00%
1996-12-10	0	0.310	0.305	0.310	0.310	0.320	5,710,000	1,789,300	0.3134	0.388	0.382	0.388	0.388	0.401	4,557,688	0.3926	-1.59%
1996-12-09	0	0.315	0.315	0.320	0.295	0.315	1,719,784	531,236	0.3089	0.395	0.395	0.401	0.370	0.395	1,372,721	0.3870	8.62%
1996-12-06	0	0.290	0.285	0.295	0.280	0.325	5,156,000	1,568,420	0.3042	0.363	0.357	0.370	0.351	0.407	4,115,489	0.3811	-9.38%
1996-12-05	0	0.320	0.315	0.320	0.310	0.330	4,248,000	1,364,570	0.3212	0.401	0.395	0.401	0.388	0.413	3,390,728	0.4024	1.59%
1996-12-04	0	0.315	0.310	0.315	0.310	0.320	1,588,000	499,270	0.3144	0.395	0.388	0.395	0.388	0.401	1,267,532	0.3939	-1.56%
1996-12-03	0	0.320	0.315	0.320	0.315	0.320	1,212,000	386,280	0.3187	0.401	0.395	0.401	0.395	0.401	967,411	0.3993	0.00%
1996-12-02	0	0.320	0.320	0.325	0.320	0.320	560,000	179,200	0.3200	0.401	0.401	0.407	0.401	0.401	446,989	0.4009	-1.54%
1996-11-29	0	0.325	-	0.330	0.325	0.330	4,430,000	1,440,250	0.3251	0.407	-	0.413	0.407	0.413	3,536,000	0.4073	0.00%
1996-11-28	0	0.325	0.325	0.330	0.320	0.325	4,013,205	1,301,899	0.3244	0.407	0.407	0.413	0.401	0.407	3,203,316	0.4064	0.00%
1996-11-27	0	0.325	0.325	0.330	0.320	0.330	1,320,000	429,400	0.3253	0.407	0.407	0.413	0.401	0.413	1,053,616	0.4075	1.56%
1996-11-26	0	0.320	0.320	0.325	0.320	0.330	1,660,000	538,850	0.3246	0.401	0.401	0.407	0.401	0.413	1,325,002	0.4067	-1.54%
1996-11-25	0	0.325	0.320	0.330	0.320	0.340	2,870,000	943,800	0.3289	0.407	0.401	0.413	0.401	0.426	2,290,817	0.4120	-1.52%
1996-11-22	0	0.330	0.320	0.330	0.320	0.330	3,809,723	1,240,332	0.3256	0.413	0.401	0.413	0.401	0.413	3,040,898	0.4079	0.00%
1996-11-21	0	0.330	0.325	0.330	0.325	0.330	790,000	259,750	0.3288	0.413	0.407	0.413	0.407	0.413	630,573	0.4119	1.54%
1996-11-20	0	0.325	0.325	0.330	0.325	0.330	562,000	183,400	0.3263	0.407	0.407	0.413	0.407	0.413	448,585	0.4088	-1.52%
1996-11-19	0	0.330	0.325	0.330	0.330	0.340	2,686,000	896,040	0.3336	0.413	0.407	0.413	0.413	0.426	2,143,949	0.4179	0.00%
1996-11-18	0	0.330	0.325	0.335	0.325	0.330	950,000	312,000	0.3284	0.413	0.407	0.420	0.407	0.413	758,284	0.4115	1.54%
1996-11-15	0	0.325	0.320	0.325	0.325	0.335	1,420,000	463,450	0.3264	0.407	0.401	0.407	0.407	0.420	1,133,436	0.4089	1.56%
1996-11-14	0	0.320	0.320	0.325	0.320	0.325	2,994,000	962,730	0.3216	0.401	0.401	0.407	0.401	0.407	2,389,793	0.4029	1.59%
1996-11-13	0	0.315	0.310	0.315	0.315	0.320	1,898,000	601,870	0.3171	0.395	0.388	0.395	0.395	0.401	1,514,972	0.3973	-1.56%
1996-11-12	0	0.320	0.315	0.320	0.315	0.320	1,580,000	505,350	0.3198	0.401	0.395	0.401	0.395	0.401	1,261,147	0.4007	-1.54%
1996-11-11	0	0.325	0.320	0.325	0.320	0.325	1,510,000	488,150	0.3233	0.407	0.401	0.407	0.401	0.407	1,205,273	0.4050	3.17%
1996-11-08	0	0.315	0.315	0.330	0.315	0.330	4,282,120	1,371,314	0.3202	0.395	0.395	0.413	0.395	0.413	3,417,963	0.4012	-4.55%
1996-11-07	0	0.330	0.330	0.335	0.330	0.340	3,484,843	1,158,914	0.3326	0.413	0.413	0.420	0.413	0.426	2,781,581	0.4166	-4.35%
1996-11-06	0	0.345	0.340	0.350	0.340	0.350	2,104,000	726,210	0.3452	0.432	0.426	0.438	0.426	0.438	1,679,400	0.4324	0.00%
1996-11-05	0	0.345	0.345	0.350	0.345	0.360	6,054,000	2,145,580	0.3544	0.432	0.432	0.438	0.432	0.451	4,832,267	0.4440	0.00%
1996-11-04	0	0.345	0.340	0.350	0.340	0.355	6,272,000	2,166,330	0.3454	0.432	0.426	0.438	0.426	0.445	5,006,273	0.4327	0.00%
1996-11-01	0	0.345	0.340	0.355	0.340	0.370	15,045,856	5,389,074	0.3582	0.432	0.426	0.445	0.426	0.464	12,009,513	0.4487	-2.82%
1996-10-31	0	0.355	0.355	0.360	0.325	0.360	15,230,000	5,215,730	0.3425	0.445	0.445	0.451	0.407	0.451	12,156,496	0.4290	10.94%
1996-10-30	0	0.320	0.320	0.325	0.320	0.325	1,854,000	598,190	0.3226	0.401	0.401	0.407	0.401	0.407	1,479,852	0.4042	-1.54%
1996-10-29	0	0.325	0.315	0.325	0.320	0.330	500,000	161,970	0.3239	0.407	0.395	0.407	0.401	0.413	399,097	0.4058	0.00%
1996-10-28	0	0.325	0.325	0.330	0.325	0.335	4,510,000	1,483,640	0.3290	0.407	0.407	0.413	0.407	0.420	3,599,855	0.4121	0.00%
1996-10-25	0	0.325	0.325	0.330	0.310	0.330	4,857,205	1,559,045	0.3210	0.407	0.407	0.413	0.388	0.413	3,876,992	0.4021	6.56%
1996-10-24	0	0.305	0.305	0.315	0.305	0.310	2,080,000	639,300	0.3074	0.382	0.382	0.395	0.382	0.388	1,660,244	0.3851	-3.17%
1996-10-23	0	0.315	0.310	0.315	0.300	0.315	970,000	299,450	0.3087	0.395	0.388	0.395	0.376	0.395	774,248	0.3868	1.61%
1996-10-22	0	0.310	0.310	0.315	0.310	0.315	616,000	191,460	0.3108	0.388	0.388	0.395	0.388	0.395	491,688	0.3894	-1.59%
1996-10-18	0	0.315	0.310	0.315	0.315	0.325	1,230,000	393,100	0.3196	0.395	0.388	0.395	0.395	0.407	981,779	0.4004	-1.56%
1996-10-17	0	0.320	0.320	0.330	0.320	0.330	1,280,000	416,500	0.3254	0.401	0.401	0.413	0.401	0.413	1,021,688	0.4077	-3.03%
1996-10-16	0	0.330	0.325	0.330	0.320	0.330	5,624,000	1,839,080	0.3270	0.413	0.407	0.413	0.401	0.413	4,489,043	0.4097	0.00%
1996-10-15	0	0.330	0.325	0.330	0.325	0.330	3,630,000	1,196,250	0.3295	0.413	0.407	0.413	0.407	0.413	2,897,444	0.4129	0.00%
1996-10-14	0	0.330	0.325	0.330	0.325	0.335	5,364,000	1,764,970	0.3290	0.413	0.407	0.413	0.407	0.420	4,281,513	0.4122	-1.49%
1996-10-11	0	0.335	0.330	0.335	0.330	0.340	5,352,000	1,784,660	0.3335	0.420	0.413	0.420	0.413	0.426	4,271,935	0.4178	0.00%
1996-10-10	0	0.335	0.335	0.340	0.325	0.345	8,112,120	2,721,107	0.3354	0.420	0.420	0.426	0.407	0.432	6,475,046	0.4202	3.08%
1996-10-09	0	0.325	0.325	0.330	0.320	0.325	3,502,000	1,132,900	0.3235	0.407	0.407	0.413	0.401	0.407	2,795,276	0.4053	1.56%
1996-10-08	0	0.320	0.315	0.320	0.320	0.330	3,822,120	1,240,836	0.3246	0.401	0.395	0.401	0.401	0.413	3,050,793	0.4067	-3.03%
1996-10-07	0	0.330	0.325	0.330	0.305	0.340	10,676,723	3,503,607	0.3282	0.413	0.407	0.413	0.382	0.426	8,522,097	0.4111	6.45%
1996-10-04	0	0.310	0.305	0.310	0.305	0.315	3,780,000	1,168,400	0.3091	0.388	0.382	0.388	0.382	0.395	3,017,174	0.3872	0.00%
1996-10-03	0	0.310	0.305	0.310	0.305	0.315	3,146,000	975,980	0.3102	0.388	0.382	0.388	0.382	0.395	2,511,119	0.3887	0.00%
1996-10-02	0	0.310	0.310	0.315	0.305	0.310	3,918,000	1,212,640	0.3095	0.388	0.388	0.395	0.382	0.388	3,127,324	0.3878	5.08%
1996-10-01	0	0.295	0.295	0.300	0.295	0.305	4,610,000	1,382,200	0.2998	0.370	0.370	0.376	0.370	0.382	3,679,675	0.3756	-3.28%
1996-09-30	0	0.305	0.300	0.305	0.300	0.325	16,590,843	5,242,236	0.3160	0.382	0.376	0.382	0.376	0.407	13,242,712	0.3959	-3.17%
1996-09-27	0	0.315	0.315	0.320	0.295	0.320	21,294,000	6,562,600	0.3082	0.395	0.395	0.401	0.370	0.401	16,996,744	0.3861	8.62%
1996-09-26	0	0.290	0.285	0.290	0.290	0.295	650,000	189,000	0.2908	0.363	0.357	0.363	0.363	0.370	518,826	0.3643	-1.69%
1996-09-25	0	0.295	0.285	0.295	0.285	0.295	1,780,242	521,743	0.2931	0.370	0.357	0.370	0.357	0.370	1,420,979	0.3672	1.72%
1996-09-24	0	0.290	0.290	0.295	0.285	0.300	5,504,000	1,621,680	0.2946	0.363	0.363	0.370	0.357	0.376	4,393,260	0.3691	-1.69%
1996-09-23	0	0.295	0.290	0.300	0.280	0.300	5,630,000	1,668,070	0.2963	0.370	0.363	0.376	0.351	0.376	4,493,833	0.3712	5.36%
1996-09-20	0	0.280	0.270	0.280	0.270	0.280	222,000	60,940	0.2745	0.351	0.338	0.351	0.338	0.351	177,199	0.3439	0.00%
1996-09-19	0	0.280	0.275	0.280	0.270	0.280	480,000	133,400	0.2779	0.351	0.345	0.351	0.338	0.351	383,133	0.3482	1.82%
1996-09-18	0	0.275	0.275	0.280	0.275	0.285	1,190,000	329,850	0.2772	0.345	0.345	0.351	0.345	0.357	949,851	0.3473	-1.79%
1996-09-17	0	0.280	0.275	0.285	0.250	0.285	916,000	253,970	0.2773	0.351	0.345	0.357	0.313	0.357	731,146	0.3474	7.69%
1996-09-16	0	0.260	0.260	0.275	0.260	0.275	1,394,000	376,380	0.2700	0.326	0.326	0.345	0.326	0.345	1,112,683	0.3383	-7.14%
1996-09-13	0	0.280	0.275	0.280	0.275	0.310	9,490,000	2,853,360	0.3007	0.351	0.345	0.351	0.345	0.388	7,574,862	0.3767	-6.67%
1996-09-12	0	0.300	0.295	0.300	0.255	0.320	15,958,000	4,816,120	0.3018	0.376	0.370	0.376	0.319	0.401	12,737,581	0.3781	17.65%
1996-09-11	0	0.255	0.246	0.255	0.248	0.255	751,181	187,232	0.2493	0.319	0.308	0.319	0.311	0.319	599,588	0.3123	4.08%
1996-09-10	0	0.245	0.245	0.255	0.236	0.255	1,084,000	262,668	0.2423	0.307	0.307	0.319	0.296	0.319	865,242	0.3036	3.81%
1996-09-09	0	0.236	0.231	0.240	0.226	0.248	1,412,000	331,798	0.2350	0.296	0.289	0.301	0.283	0.311	1,127,050	0.2944	3.51%
1996-09-06	0	0.228	0.226	-	0.220	0.228	142,000	31,820	0.2241	0.286	0.283	-	0.276	0.286	113,344	0.2807	2.70%
1996-09-05	0	0.222	0.220	-	0.220	0.222	360,000	79,400	0.2206	0.278	0.276	-	0.276	0.278	287,350	0.2763	0.91%
1996-09-04	0	0.220	0.216	-	0.220	0.221	390,000	86,010	0.2205	0.276	0.271	-	0.276	0.277	311,296	0.2763	0.00%
1996-09-03	0	0.220	-	0.225	0.220	0.230	1,312,000	297,912	0.2271	0.276	-	0.282	0.276	0.288	1,047,231	0.2845	-6.78%
1996-09-02	0	0.236	0.232	0.240	0.236	0.240	200,000	47,600	0.2380	0.296	0.291	0.301	0.296	0.301	159,639	0.2982	-1.67%
1996-08-30	0	0.240	-	0.245	0.240	0.240	500,000	120,000	0.2400	0.301	-	0.307	0.301	0.301	399,097	0.3007	-2.44%
1996-08-29	0	0.246	-	0.246	0.246	0.246	300,000	73,800	0.2460	0.308	-	0.308	0.308	0.308	239,458	0.3082	-1.60%
1996-08-28	0	0.250	-	0.250	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
1996-08-27	0	0.250	-	0.250	0.250	0.250	100,000	25,000	0.2500	0.313	-	0.313	0.313	0.313	79,819	0.3132	-1.96%
1996-08-23	0	0.255	0.246	0.265	0.255	0.270	468,000	122,420	0.2616	0.319	0.308	0.332	0.319	0.338	373,555	0.3277	-3.77%
1996-08-22	0	0.265	0.260	0.275	0.246	0.265	1,168,000	297,618	0.2548	0.332	0.326	0.345	0.308	0.332	932,291	0.3192	1.92%
1996-08-21	0	0.260	0.255	0.265	0.255	0.270	2,100,000	547,000	0.2605	0.326	0.319	0.332	0.319	0.338	1,676,208	0.3263	-3.70%
1996-08-20	0	0.270	0.250	0.280	0.270	0.270	100,000	27,000	0.2700	0.338	0.313	0.351	0.338	0.338	79,819	0.3383	0.00%
1996-08-19	0	0.270	0.265	0.270	0.270	0.275	300,000	81,850	0.2728	0.338	0.332	0.338	0.338	0.345	239,458	0.3418	-1.82%
1996-08-16	0	0.275	0.270	0.280	-	-	0	0	-	0.345	0.338	0.351	-	-	0	-	0.00%
1996-08-15	0	0.275	0.270	0.275	0.270	0.275	310,000	84,240	0.2717	0.345	0.338	0.345	0.338	0.345	247,440	0.3404	1.85%
1996-08-14	0	0.270	0.265	0.270	0.270	0.280	510,000	137,800	0.2702	0.338	0.332	0.338	0.338	0.351	407,079	0.3385	-3.57%
1996-08-13	0	0.280	0.265	0.280	0.280	0.280	140,000	39,200	0.2800	0.351	0.332	0.351	0.351	0.351	111,747	0.3508	0.00%
1996-08-12	0	0.280	0.275	0.285	0.280	0.290	246,000	68,910	0.2801	0.351	0.345	0.357	0.351	0.363	196,356	0.3509	0.00%
1996-08-09	0	0.280	0.280	0.290	-	-	0	0	-	0.351	0.351	0.363	-	-	0	-	1.82%
1996-08-08	0	0.275	0.270	0.290	0.270	0.280	442,120	122,580	0.2773	0.345	0.338	0.363	0.338	0.351	352,898	0.3474	0.00%
1996-08-07	0	0.275	0.270	0.290	0.265	0.280	163,500	45,455	0.2780	0.345	0.338	0.363	0.332	0.351	130,505	0.3483	-5.17%
1996-08-06	0	0.290	0.280	0.290	0.280	0.290	110,000	31,620	0.2875	0.363	0.351	0.363	0.351	0.363	87,801	0.3601	3.57%
1996-08-05	0	0.280	0.275	0.280	0.260	0.280	530,000	146,680	0.2768	0.351	0.345	0.351	0.326	0.351	423,043	0.3467	0.00%
1996-08-02	0	0.280	0.280	0.285	0.280	0.285	520,000	145,800	0.2804	0.351	0.351	0.357	0.351	0.357	415,061	0.3513	-5.08%
1996-08-01	0	0.295	0.285	0.295	0.290	0.295	788,000	229,670	0.2915	0.370	0.357	0.370	0.363	0.370	628,977	0.3651	3.51%
1996-07-31	0	0.285	0.285	0.290	0.285	0.285	182,000	51,870	0.2850	0.357	0.357	0.363	0.357	0.357	145,271	0.3571	-1.72%
1996-07-30	0	0.290	0.290	0.295	0.290	0.295	332,000	97,130	0.2926	0.363	0.363	0.370	0.363	0.370	265,000	0.3665	-1.69%
1996-07-29	0	0.295	0.285	0.300	0.290	0.295	400,000	116,500	0.2913	0.370	0.357	0.376	0.363	0.370	319,278	0.3649	0.00%
1996-07-26	0	0.295	0.295	0.300	0.290	0.300	1,378,000	409,370	0.2971	0.370	0.370	0.376	0.363	0.376	1,099,911	0.3722	1.72%
1996-07-25	0	0.290	0.290	0.300	0.290	0.305	1,640,000	492,050	0.3000	0.363	0.363	0.376	0.363	0.382	1,309,038	0.3759	-4.92%
1996-07-24	0	0.305	0.305	0.315	0.295	0.315	3,142,530	954,590	0.3038	0.382	0.382	0.395	0.370	0.395	2,508,349	0.3806	1.67%
1996-07-23	0	0.300	0.300	0.310	0.300	0.310	2,166,000	665,400	0.3072	0.376	0.376	0.388	0.376	0.388	1,728,888	0.3849	-6.25%
1996-07-22	0	0.320	0.315	0.320	0.320	0.340	9,592,000	3,168,750	0.3304	0.401	0.395	0.401	0.401	0.426	7,656,277	0.4139	-4.48%
1996-07-19	0	0.335	0.330	0.335	0.285	0.335	13,764,000	4,381,480	0.3183	0.420	0.413	0.420	0.357	0.420	10,986,343	0.3988	17.54%
1996-07-18	0	0.285	0.280	0.285	0.270	0.285	1,038,820	285,685	0.2750	0.357	0.351	0.357	0.338	0.357	829,180	0.3445	3.64%
1996-07-17	0	0.275	0.270	0.285	0.270	0.275	380,000	104,250	0.2743	0.345	0.338	0.357	0.338	0.345	303,314	0.3437	1.85%
1996-07-16	0	0.270	0.270	0.275	0.270	0.275	300,000	81,750	0.2725	0.338	0.338	0.345	0.338	0.345	239,458	0.3414	-5.26%
1996-07-15	0	0.285	0.285	0.290	0.280	0.285	460,000	130,100	0.2828	0.357	0.357	0.363	0.351	0.357	367,169	0.3543	1.79%
1996-07-12	0	0.280	0.280	0.285	0.280	0.280	570,000	159,600	0.2800	0.351	0.351	0.357	0.351	0.351	454,971	0.3508	0.00%
1996-07-11	0	0.280	0.270	0.280	-	-	0	0	-	0.351	0.338	0.351	-	-	0	-	0.00%
1996-07-10	0	0.280	0.265	0.280	0.280	0.280	100,000	27,740	0.2774	0.351	0.332	0.351	0.351	0.351	79,819	0.3475	0.00%
1996-07-09	0	0.280	0.260	0.280	0.280	0.280	201,664	56,366	0.2795	0.351	0.326	0.351	0.351	0.351	160,967	0.3502	1.82%
1996-07-08	0	0.275	0.265	0.275	0.270	0.275	200,000	54,540	0.2727	0.345	0.332	0.345	0.338	0.345	159,639	0.3416	-1.79%
1996-07-05	0	0.280	0.270	0.285	0.275	0.280	300,000	83,500	0.2783	0.351	0.338	0.357	0.345	0.351	239,458	0.3487	1.82%
1996-07-04	0	0.275	0.270	0.275	0.275	0.275	126,000	34,650	0.2750	0.345	0.338	0.345	0.345	0.345	100,572	0.3445	0.00%
1996-07-03	0	0.275	0.275	0.285	0.270	0.280	116,120	32,100	0.2764	0.345	0.345	0.357	0.338	0.351	92,686	0.3463	-1.79%
1996-07-02	0	0.280	0.280	0.285	0.280	0.290	522,000	149,860	0.2871	0.351	0.351	0.357	0.351	0.363	416,657	0.3597	-1.75%
1996-07-01	0	0.285	0.280	0.285	0.280	0.290	400,000	113,250	0.2831	0.357	0.351	0.357	0.351	0.363	319,278	0.3547	-1.72%
1996-06-28	0	0.290	0.280	0.290	0.270	0.290	954,000	264,650	0.2774	0.363	0.351	0.363	0.338	0.363	761,477	0.3475	11.54%
1996-06-27	0	0.260	0.260	0.275	0.255	0.255	170,000	43,350	0.2550	0.326	0.326	0.345	0.319	0.319	135,693	0.3195	-1.89%
1996-06-26	0	0.265	0.265	0.280	0.265	0.265	30,000	7,950	0.2650	0.332	0.332	0.351	0.332	0.332	23,946	0.3320	-3.64%
1996-06-25	0	0.275	0.270	0.275	0.270	0.275	440,000	119,870	0.2724	0.345	0.338	0.345	0.338	0.345	351,205	0.3413	0.00%
1996-06-24	0	0.275	0.275	0.280	0.270	0.275	240,000	65,000	0.2708	0.345	0.345	0.351	0.338	0.345	191,567	0.3393	1.85%
1996-06-21	0	0.270	0.270	0.280	0.270	0.280	650,000	178,000	0.2738	0.338	0.338	0.351	0.338	0.351	518,826	0.3431	-3.57%
1996-06-19	0	0.280	0.275	0.290	0.280	0.280	1,030,000	288,250	0.2799	0.351	0.345	0.363	0.351	0.351	822,140	0.3506	0.00%
1996-06-18	0	0.280	0.280	0.290	0.280	0.290	1,100,000	313,150	0.2847	0.351	0.351	0.363	0.351	0.363	878,013	0.3567	-3.45%
1996-06-14	0	0.290	0.285	0.295	0.290	0.290	360,000	104,400	0.2900	0.363	0.357	0.370	0.363	0.363	287,350	0.3633	-1.69%
1996-06-13	0	0.295	0.280	0.295	0.300	0.300	100,000	30,000	0.3000	0.370	0.351	0.370	0.376	0.376	79,819	0.3758	1.72%
1996-06-12	0	0.290	0.290	0.295	0.290	0.290	100,000	29,000	0.2900	0.363	0.363	0.370	0.363	0.363	79,819	0.3633	0.00%
1996-06-11	0	0.290	0.290	0.295	0.290	0.290	70,000	20,300	0.2900	0.363	0.363	0.370	0.363	0.363	55,874	0.3633	0.00%
1996-06-10	0	0.290	0.280	0.300	0.290	0.295	200,000	58,500	0.2925	0.363	0.351	0.376	0.363	0.370	159,639	0.3665	-1.69%
1996-06-07	0	0.295	0.295	0.310	0.295	0.295	320,000	94,400	0.2950	0.370	0.370	0.388	0.370	0.370	255,422	0.3696	0.00%
1996-06-06	0	0.295	0.295	0.300	0.295	0.300	114,000	34,130	0.2994	0.370	0.370	0.376	0.370	0.376	90,994	0.3751	-1.67%
1996-06-05	0	0.300	0.290	0.300	0.290	0.300	120,000	35,160	0.2930	0.376	0.363	0.376	0.363	0.376	95,783	0.3671	1.69%
1996-06-04	0	0.295	0.290	0.305	0.295	0.295	50,000	14,750	0.2950	0.370	0.363	0.382	0.370	0.370	39,910	0.3696	1.72%
1996-06-03	0	0.290	0.290	0.305	0.290	0.300	318,000	93,070	0.2927	0.363	0.363	0.382	0.363	0.376	253,826	0.3667	-3.33%
1996-05-31	0	0.300	0.295	0.305	0.295	0.300	218,000	65,060	0.2984	0.376	0.370	0.382	0.370	0.376	174,006	0.3739	1.69%
1996-05-30	0	0.295	0.295	0.300	0.295	0.305	726,000	217,770	0.3000	0.370	0.370	0.376	0.370	0.382	579,489	0.3758	-1.67%
1996-05-29	0	0.300	0.295	0.300	0.300	0.300	940,000	282,000	0.3000	0.376	0.370	0.376	0.376	0.376	750,302	0.3758	-3.23%
1996-05-28	0	0.310	0.300	0.320	0.305	0.320	410,000	127,490	0.3110	0.388	0.376	0.401	0.382	0.401	327,260	0.3896	3.33%
1996-05-27	0	0.300	0.295	0.305	0.300	0.300	474,000	142,200	0.3000	0.376	0.370	0.382	0.376	0.376	378,344	0.3758	-1.64%
1996-05-24	0	0.305	0.305	0.310	0.305	0.315	560,000	173,950	0.3106	0.382	0.382	0.388	0.382	0.395	446,989	0.3892	-1.61%
1996-05-23	0	0.310	0.305	0.315	0.305	0.315	800,000	248,500	0.3106	0.388	0.382	0.395	0.382	0.395	638,555	0.3892	0.00%
1996-05-22	0	0.310	0.310	0.315	0.305	0.310	182,000	56,220	0.3089	0.388	0.388	0.395	0.382	0.388	145,271	0.3870	-1.59%
1996-05-21	0	0.315	0.315	0.320	0.310	0.315	300,000	94,000	0.3133	0.395	0.395	0.401	0.388	0.395	239,458	0.3926	1.61%
1996-05-20	0	0.310	0.310	0.315	0.300	0.310	690,000	213,700	0.3097	0.388	0.388	0.395	0.376	0.388	550,754	0.3880	3.33%
1996-05-17	0	0.300	0.295	0.305	0.300	0.305	470,000	141,500	0.3011	0.376	0.370	0.382	0.376	0.382	375,151	0.3772	0.00%
1996-05-16	0	0.300	0.300	0.310	0.300	0.305	772,157	233,989	0.3030	0.376	0.376	0.388	0.376	0.382	616,331	0.3796	-1.64%
1996-05-15	0	0.305	0.305	0.310	0.305	0.305	710,000	216,550	0.3050	0.382	0.382	0.388	0.382	0.382	566,718	0.3821	-1.61%
1996-05-14	0	0.310	0.300	0.310	0.300	0.310	514,120	157,670	0.3067	0.388	0.376	0.388	0.376	0.388	410,368	0.3842	1.64%
1996-05-13	0	0.305	0.300	0.305	0.305	0.305	240,000	73,200	0.3050	0.382	0.376	0.382	0.382	0.382	191,567	0.3821	0.00%
1996-05-10	0	0.305	0.300	0.305	0.305	0.305	140,000	42,700	0.3050	0.382	0.376	0.382	0.382	0.382	111,747	0.3821	0.00%
1996-05-09	0	0.305	0.300	0.305	0.300	0.305	498,000	151,650	0.3045	0.382	0.376	0.382	0.376	0.382	397,501	0.3815	0.00%
1996-05-08	0	0.305	0.305	0.310	0.300	0.310	818,000	249,580	0.3051	0.382	0.382	0.388	0.376	0.388	652,923	0.3823	-1.61%
1996-05-07	0	0.310	0.305	0.315	0.310	0.310	150,000	46,500	0.3100	0.388	0.382	0.395	0.388	0.388	119,729	0.3884	0.00%
1996-05-06	0	0.310	0.305	0.315	0.310	0.310	200,000	62,000	0.3100	0.388	0.382	0.395	0.388	0.388	159,639	0.3884	0.00%
1996-05-03	0	0.310	0.310	0.315	0.310	0.315	246,000	76,440	0.3107	0.388	0.388	0.395	0.388	0.395	196,356	0.3893	-1.59%
1996-05-02	0	0.315	0.310	0.315	0.315	0.325	5,030,000	1,610,750	0.3202	0.395	0.388	0.395	0.395	0.407	4,014,916	0.4012	1.61%
1996-05-01	0	0.310	0.305	0.310	0.305	0.310	942,000	288,970	0.3068	0.388	0.382	0.388	0.382	0.388	751,899	0.3843	1.64%
1996-04-30	0	0.305	0.305	0.310	0.300	0.310	450,000	137,300	0.3051	0.382	0.382	0.388	0.376	0.388	359,187	0.3823	-1.61%
1996-04-29	0	0.310	0.305	0.310	0.300	0.310	140,000	42,950	0.3068	0.388	0.382	0.388	0.376	0.388	111,747	0.3843	1.64%
1996-04-26	0	0.305	0.305	0.315	0.305	0.315	760,000	236,950	0.3118	0.382	0.382	0.395	0.382	0.395	606,627	0.3906	-1.61%
1996-04-25	0	0.310	0.310	0.315	0.310	0.310	330,000	102,300	0.3100	0.388	0.388	0.395	0.388	0.388	263,404	0.3884	-1.59%
1996-04-24	0	0.315	0.315	0.320	0.310	0.315	194,000	60,390	0.3113	0.395	0.395	0.401	0.388	0.395	154,850	0.3900	0.00%
1996-04-23	0	0.315	0.315	0.320	0.315	0.320	330,000	105,400	0.3194	0.395	0.395	0.401	0.395	0.401	263,404	0.4001	-3.08%
1996-04-22	0	0.325	0.325	0.330	0.320	0.330	1,520,000	495,500	0.3260	0.407	0.407	0.413	0.401	0.413	1,213,255	0.4084	1.56%
1996-04-19	0	0.320	0.315	0.320	0.315	0.320	360,000	113,830	0.3162	0.401	0.395	0.401	0.395	0.401	287,350	0.3961	1.59%
1996-04-18	0	0.315	0.315	0.325	0.315	0.320	1,066,000	336,780	0.3159	0.395	0.395	0.407	0.395	0.401	850,875	0.3958	-1.56%
1996-04-17	0	0.320	0.320	0.325	0.310	0.325	1,706,000	544,940	0.3194	0.401	0.401	0.407	0.388	0.407	1,361,719	0.4002	0.00%
1996-04-16	0	0.320	0.320	0.325	0.310	0.330	1,834,000	581,940	0.3173	0.401	0.401	0.407	0.388	0.413	1,463,888	0.3975	-3.03%
1996-04-15	0	0.330	0.325	0.335	0.320	0.340	806,000	263,650	0.3271	0.413	0.407	0.420	0.401	0.426	643,344	0.4098	0.00%
1996-04-12	0	0.330	0.330	0.335	0.330	0.340	2,050,000	679,000	0.3312	0.413	0.413	0.420	0.413	0.426	1,636,298	0.4150	-1.49%
1996-04-11	0	0.335	0.335	0.340	0.335	0.340	846,000	285,290	0.3372	0.420	0.420	0.426	0.420	0.426	675,272	0.4225	-1.47%
1996-04-10	0	0.340	0.335	0.345	0.340	0.345	570,000	194,300	0.3409	0.426	0.420	0.432	0.426	0.432	454,971	0.4271	1.49%
1996-04-09	0	0.335	0.335	0.345	0.335	0.340	480,000	161,950	0.3374	0.420	0.420	0.432	0.420	0.426	383,133	0.4227	-2.90%
1996-04-03	0	0.345	0.345	0.350	0.330	0.340	302,120	101,696	0.3366	0.432	0.432	0.438	0.413	0.426	241,150	0.4217	1.47%
1996-04-02	0	0.340	0.340	0.345	0.340	0.345	602,000	206,180	0.3425	0.426	0.426	0.432	0.426	0.432	480,513	0.4291	0.00%
1996-04-01	0	0.340	0.340	0.345	0.340	0.350	530,000	182,740	0.3448	0.426	0.426	0.432	0.426	0.438	423,043	0.4320	-2.86%
1996-03-29	0	0.350	0.345	0.350	0.335	0.350	1,422,000	495,440	0.3484	0.438	0.432	0.438	0.420	0.438	1,135,032	0.4365	1.45%
1996-03-28	0	0.345	0.345	0.350	0.345	0.345	918,000	316,710	0.3450	0.432	0.432	0.438	0.432	0.432	732,742	0.4322	0.00%
1996-03-27	0	0.345	0.345	0.350	0.345	0.355	700,000	244,300	0.3490	0.432	0.432	0.438	0.432	0.445	558,736	0.4372	-1.43%
1996-03-26	0	0.350	0.345	0.350	0.340	0.365	4,120,000	1,463,600	0.3552	0.438	0.432	0.438	0.426	0.457	3,288,560	0.4451	-4.11%
1996-03-25	0	0.365	0.360	0.365	0.360	0.380	6,150,000	2,280,850	0.3709	0.457	0.451	0.457	0.451	0.476	4,908,893	0.4646	2.82%
1996-03-22	0	0.355	0.350	0.355	0.345	0.360	3,060,000	1,075,300	0.3514	0.445	0.438	0.445	0.432	0.451	2,442,474	0.4403	2.90%
1996-03-21	0	0.345	0.340	0.345	0.335	0.345	820,000	279,400	0.3407	0.432	0.426	0.432	0.420	0.432	654,519	0.4269	1.47%
1996-03-20	0	0.340	0.335	0.340	0.335	0.340	1,390,000	469,450	0.3377	0.426	0.420	0.426	0.420	0.426	1,109,490	0.4231	-1.45%
1996-03-19	0	0.345	0.340	0.345	0.335	0.350	1,306,000	445,140	0.3408	0.432	0.426	0.432	0.420	0.438	1,042,441	0.4270	2.99%
1996-03-18	0	0.335	0.330	0.335	0.330	0.340	3,148,000	1,046,770	0.3325	0.420	0.413	0.420	0.413	0.426	2,512,715	0.4166	1.52%
1996-03-15	0	0.330	0.325	0.330	0.330	0.350	6,110,000	2,055,830	0.3365	0.413	0.407	0.413	0.413	0.438	4,876,966	0.4215	-1.49%
1996-03-14	0	0.335	0.330	0.335	0.330	0.335	1,454,000	484,820	0.3334	0.420	0.413	0.420	0.413	0.420	1,160,574	0.4177	0.00%
1996-03-13	0	0.335	0.330	0.335	0.325	0.350	2,110,000	711,650	0.3373	0.420	0.413	0.420	0.407	0.438	1,684,189	0.4225	-2.90%
1996-03-12	0	0.345	0.340	0.345	0.335	0.345	6,678,000	2,268,940	0.3398	0.432	0.426	0.432	0.420	0.432	5,330,340	0.4257	6.15%
1996-03-11	0	0.325	0.320	0.325	0.305	0.340	10,962,000	3,547,410	0.3236	0.407	0.401	0.407	0.382	0.426	8,749,803	0.4054	-9.72%
1996-03-08	0	0.360	0.360	0.365	0.350	0.365	4,152,000	1,494,140	0.3599	0.451	0.451	0.457	0.438	0.457	3,314,102	0.4508	0.00%
1996-03-07	0	0.360	0.360	0.365	0.360	0.390	12,621,807	4,736,912	0.3753	0.451	0.451	0.457	0.451	0.489	10,074,651	0.4702	-6.49%
1996-03-06	0	0.385	0.385	0.390	0.340	0.390	42,290,000	15,562,370	0.3680	0.482	0.482	0.489	0.426	0.489	33,755,627	0.4610	14.93%
1996-03-05	0	0.335	0.330	0.335	0.320	0.340	12,204,000	4,018,300	0.3293	0.420	0.413	0.420	0.401	0.426	9,741,160	0.4125	4.69%
1996-03-04	0	0.320	0.315	0.320	0.310	0.330	11,200,000	3,604,850	0.3219	0.401	0.395	0.401	0.388	0.413	8,939,773	0.4032	3.23%
1996-03-01	0	0.310	0.310	0.315	0.310	0.315	2,572,000	798,070	0.3103	0.388	0.388	0.395	0.388	0.395	2,052,955	0.3887	-1.59%
1996-02-29	0	0.315	0.310	0.320	0.315	0.330	3,350,000	1,067,750	0.3187	0.395	0.388	0.401	0.395	0.413	2,673,950	0.3993	-3.08%
1996-02-28	0	0.325	0.325	0.330	0.320	0.325	740,000	237,600	0.3211	0.407	0.407	0.413	0.401	0.407	590,664	0.4023	4.84%
1996-02-27	0	0.310	0.310	0.320	0.310	0.315	500,000	157,490	0.3150	0.388	0.388	0.401	0.388	0.395	399,097	0.3946	-1.59%
1996-02-26	0	0.315	0.310	0.315	0.310	0.315	470,000	146,650	0.3120	0.395	0.388	0.395	0.388	0.395	375,151	0.3909	3.28%
1996-02-23	0	0.305	0.305	0.310	0.305	0.320	2,880,000	890,800	0.3093	0.382	0.382	0.388	0.382	0.401	2,298,799	0.3875	-1.61%
1996-02-22	0	0.310	0.305	0.320	0.310	0.310	270,000	83,700	0.3100	0.388	0.382	0.401	0.388	0.388	215,512	0.3884	-4.62%
1996-02-16	0	0.325	0.325	0.330	0.315	0.330	4,602,000	1,501,590	0.3263	0.407	0.407	0.413	0.395	0.413	3,673,289	0.4088	1.56%
1996-02-15	0	0.320	0.315	0.325	0.320	0.320	466,000	149,120	0.3200	0.401	0.395	0.407	0.401	0.401	371,958	0.4009	1.59%
1996-02-14	0	0.315	0.315	0.320	0.315	0.320	140,000	44,750	0.3196	0.395	0.395	0.401	0.395	0.401	111,747	0.4005	0.00%
1996-02-13	0	0.315	0.310	0.320	0.315	0.325	410,000	130,900	0.3193	0.395	0.388	0.401	0.395	0.407	327,260	0.4000	-1.56%
1996-02-12	0	0.320	0.320	0.325	0.320	0.330	1,642,000	532,670	0.3244	0.401	0.401	0.407	0.401	0.413	1,310,635	0.4064	-1.54%
1996-02-09	0	0.325	0.325	0.330	0.325	0.350	7,034,000	2,379,770	0.3383	0.407	0.407	0.413	0.407	0.438	5,614,497	0.4239	-2.99%
1996-02-08	0	0.335	0.335	0.340	0.325	0.340	5,346,000	1,774,960	0.3320	0.420	0.420	0.426	0.407	0.426	4,267,145	0.4160	3.08%
1996-02-07	0	0.325	0.325	0.330	0.325	0.345	3,634,000	1,211,850	0.3335	0.407	0.407	0.413	0.407	0.432	2,900,637	0.4178	0.00%
1996-02-06	0	0.325	0.325	0.330	0.325	0.330	522,000	170,150	0.3260	0.407	0.407	0.413	0.407	0.413	416,657	0.4084	3.17%
1996-02-05	0	0.315	0.315	0.325	0.315	0.325	310,000	100,150	0.3231	0.395	0.395	0.407	0.395	0.407	247,440	0.4047	-3.08%
1996-02-02	0	0.325	0.325	0.330	0.315	0.330	1,292,000	421,850	0.3265	0.407	0.407	0.413	0.395	0.413	1,031,267	0.4091	1.56%
1996-02-01	0	0.320	0.320	0.325	0.320	0.320	344,000	110,080	0.3200	0.401	0.401	0.407	0.401	0.401	274,579	0.4009	0.00%
1996-01-31	0	0.320	0.320	0.325	0.320	0.325	806,000	259,120	0.3215	0.401	0.401	0.407	0.401	0.407	643,344	0.4028	-1.54%
1996-01-30	0	0.325	0.325	0.330	0.320	0.325	492,000	159,890	0.3250	0.407	0.407	0.413	0.401	0.407	392,711	0.4071	-1.52%
1996-01-29	0	0.330	0.325	0.330	0.325	0.340	3,166,120	1,053,075	0.3326	0.413	0.407	0.413	0.407	0.426	2,527,178	0.4167	0.00%
1996-01-26	0	0.330	0.330	0.335	0.330	0.340	1,112,000	372,250	0.3348	0.413	0.413	0.420	0.413	0.426	887,592	0.4194	0.00%
1996-01-25	0	0.330	0.330	0.335	0.315	0.345	6,616,000	2,174,850	0.3287	0.413	0.413	0.420	0.395	0.432	5,280,852	0.4118	3.13%
1996-01-24	0	0.320	0.320	0.330	0.320	0.330	760,000	247,150	0.3252	0.401	0.401	0.413	0.401	0.413	606,627	0.4074	-4.48%
1996-01-23	0	0.335	0.330	0.335	0.325	0.335	2,290,000	762,330	0.3329	0.420	0.413	0.420	0.407	0.420	1,827,864	0.4171	4.69%
1996-01-22	0	0.320	0.320	0.325	0.320	0.345	732,000	238,440	0.3257	0.401	0.401	0.407	0.401	0.432	584,278	0.4081	-5.88%
1996-01-19	0	0.340	0.330	0.340	0.335	0.340	890,000	300,900	0.3381	0.426	0.413	0.426	0.420	0.426	710,393	0.4236	3.03%
1996-01-18	0	0.330	0.330	0.340	0.330	0.350	896,000	304,980	0.3404	0.413	0.413	0.426	0.413	0.438	715,182	0.4264	-4.35%
1996-01-17	0	0.345	0.340	0.350	0.335	0.360	3,746,000	1,293,590	0.3453	0.432	0.426	0.438	0.420	0.451	2,990,035	0.4326	2.99%
1996-01-16	0	0.335	0.330	0.335	0.315	0.335	1,984,000	639,040	0.3221	0.420	0.413	0.420	0.395	0.420	1,583,617	0.4035	4.69%
1996-01-15	0	0.320	0.320	0.325	0.310	0.340	2,694,000	867,500	0.3220	0.401	0.401	0.407	0.388	0.426	2,150,335	0.4034	0.00%
1996-01-12	0	0.320	0.320	0.335	0.290	0.330	4,212,000	1,295,600	0.3076	0.401	0.401	0.420	0.363	0.413	3,361,993	0.3854	14.29%
1996-01-11	0	0.280	0.280	0.290	-	-	0	0	-	0.351	0.351	0.363	-	-	0	-	0.00%
1996-01-10	0	0.280	0.275	0.280	0.280	0.285	520,000	146,350	0.2814	0.351	0.345	0.351	0.351	0.357	415,061	0.3526	-1.75%
1996-01-09	0	0.285	0.285	0.295	0.280	0.290	860,000	244,270	0.2840	0.357	0.357	0.370	0.351	0.363	686,447	0.3558	-1.72%
1996-01-08	0	0.290	0.280	0.290	0.275	0.300	1,419,615	402,648	0.2836	0.363	0.351	0.363	0.345	0.376	1,133,128	0.3553	7.41%
1996-01-05	0	0.270	0.270	0.275	0.260	0.270	240,000	63,850	0.2660	0.338	0.338	0.345	0.326	0.338	191,567	0.3333	1.89%
1996-01-04	0	0.265	0.265	0.275	0.265	0.275	828,000	223,310	0.2697	0.332	0.332	0.345	0.332	0.345	660,905	0.3379	0.00%
1996-01-03	0	0.265	0.260	0.265	0.260	0.270	1,404,000	372,740	0.2655	0.332	0.326	0.332	0.326	0.338	1,120,664	0.3326	0.00%
1996-01-02	0	0.265	0.265	0.270	0.260	0.260	86,000	22,360	0.2600	0.332	0.332	0.338	0.326	0.326	68,645	0.3257	1.92%
1995-12-29	0	0.260	0.260	0.275	0.255	0.260	414,000	105,720	0.2554	0.326	0.326	0.345	0.319	0.326	330,452	0.3199	0.00%
1995-12-28	0	0.260	-	0.265	0.260	0.265	530,000	139,550	0.2633	0.326	-	0.332	0.326	0.332	423,043	0.3299	-3.70%
1995-12-27	0	0.270	0.265	0.280	0.270	0.275	60,000	16,400	0.2733	0.338	0.332	0.351	0.338	0.345	47,892	0.3424	1.89%
1995-12-22	0	0.265	0.260	0.270	0.260	0.270	700,000	186,350	0.2662	0.332	0.326	0.338	0.326	0.338	558,736	0.3335	-1.85%
1995-12-21	0	0.270	0.270	0.280	0.270	0.280	530,000	145,900	0.2753	0.338	0.338	0.351	0.338	0.351	423,043	0.3449	-3.57%
1995-12-20	0	0.280	0.280	0.285	0.275	0.285	888,000	248,540	0.2799	0.351	0.351	0.357	0.345	0.357	708,796	0.3507	1.82%
1995-12-19	0	0.275	0.275	0.280	0.250	0.280	1,720,000	463,900	0.2697	0.345	0.345	0.351	0.313	0.351	1,372,894	0.3379	-11.29%
1995-12-18	0	0.310	0.305	0.310	0.290	0.310	620,000	191,300	0.3085	0.388	0.382	0.388	0.363	0.388	494,880	0.3866	0.00%
1995-12-15	0	0.310	0.305	0.310	0.300	0.310	532,000	160,350	0.3014	0.388	0.382	0.388	0.376	0.388	424,639	0.3776	0.00%
1995-12-14	0	0.310	0.305	0.310	0.310	0.310	460,000	142,600	0.3100	0.388	0.382	0.388	0.388	0.388	367,169	0.3884	1.64%
1995-12-13	0	0.305	0.305	0.310	0.300	0.320	1,094,000	333,520	0.3049	0.382	0.382	0.388	0.376	0.401	873,224	0.3819	-3.17%
1995-12-12	0	0.315	0.310	0.315	0.315	0.320	4,340,000	1,385,750	0.3193	0.395	0.388	0.395	0.395	0.401	3,464,162	0.4000	-1.56%
1995-12-11	0	0.320	0.320	0.325	0.315	0.325	6,750,120	2,160,315	0.3200	0.401	0.401	0.407	0.395	0.407	5,387,906	0.4010	0.00%
1995-12-08	0	0.320	0.315	0.320	0.300	0.325	1,526,000	479,130	0.3140	0.401	0.395	0.401	0.376	0.407	1,218,044	0.3934	3.23%
1995-12-07	0	0.310	0.310	0.315	0.300	0.310	1,680,000	513,000	0.3054	0.388	0.388	0.395	0.376	0.388	1,340,966	0.3826	-1.59%
1995-12-06	0	0.315	0.310	0.320	0.315	0.330	1,760,000	564,950	0.3210	0.395	0.388	0.401	0.395	0.413	1,404,822	0.4022	-3.08%
1995-12-05	0	0.325	0.325	0.330	0.325	0.340	570,000	187,720	0.3293	0.407	0.407	0.413	0.407	0.426	454,971	0.4126	0.00%
1995-12-04	0	0.325	0.325	0.330	0.325	0.335	1,230,000	407,590	0.3314	0.407	0.407	0.413	0.407	0.420	981,779	0.4152	0.00%
1995-12-01	0	0.325	0.325	0.330	0.325	0.335	1,086,120	357,685	0.3293	0.407	0.407	0.413	0.407	0.420	866,935	0.4126	-1.52%
1995-11-30	0	0.330	0.325	0.330	0.325	0.330	486,000	159,100	0.3274	0.413	0.407	0.413	0.407	0.413	387,922	0.4101	3.13%
1995-11-29	0	0.320	0.320	0.325	0.315	0.330	246,000	80,180	0.3259	0.401	0.401	0.407	0.395	0.413	196,356	0.4083	-1.54%
1995-11-28	0	0.325	0.325	0.330	0.325	0.330	300,000	98,200	0.3273	0.407	0.407	0.413	0.407	0.413	239,458	0.4101	0.00%
1995-11-27	0	0.325	0.315	0.325	0.305	0.330	230,000	73,280	0.3186	0.407	0.395	0.407	0.382	0.413	183,585	0.3992	1.56%
1995-11-24	0	0.320	0.320	0.330	0.320	0.320	100,000	32,000	0.3200	0.401	0.401	0.413	0.401	0.401	79,819	0.4009	0.00%
1995-11-23	0	0.320	0.315	0.320	0.320	0.330	930,000	300,150	0.3227	0.401	0.395	0.401	0.401	0.413	742,320	0.4043	-3.03%
1995-11-22	0	0.330	0.330	0.335	0.320	0.340	1,616,000	539,310	0.3337	0.413	0.413	0.420	0.401	0.426	1,289,882	0.4181	0.00%
1995-11-21	0	0.330	0.315	0.330	0.305	0.330	1,716,000	542,250	0.3160	0.413	0.395	0.413	0.382	0.413	1,369,701	0.3959	8.20%
1995-11-20	0	0.305	0.300	0.310	0.290	0.305	630,000	187,700	0.2979	0.382	0.376	0.388	0.363	0.382	502,862	0.3733	5.17%
1995-11-17	0	0.290	0.290	0.310	0.280	0.305	2,121,050	626,843	0.2955	0.363	0.363	0.388	0.351	0.382	1,693,010	0.3703	3.57%
1995-11-16	0	0.280	0.275	0.280	0.260	0.330	1,844,000	544,330	0.2952	0.351	0.345	0.351	0.326	0.413	1,471,870	0.3698	-15.15%
1995-11-15	0	0.330	0.305	0.335	0.330	0.340	1,630,000	549,190	0.3369	0.413	0.382	0.420	0.413	0.426	1,301,056	0.4221	-5.71%
1995-11-14	0	0.350	0.345	0.350	0.345	0.365	878,000	312,900	0.3564	0.438	0.432	0.438	0.432	0.457	700,814	0.4465	-6.67%
1995-11-13	0	0.375	0.370	0.375	0.370	0.380	380,000	143,110	0.3766	0.470	0.464	0.470	0.464	0.476	303,314	0.4718	-1.32%
1995-11-10	0	0.380	0.370	0.380	0.370	0.380	678,000	251,180	0.3705	0.476	0.464	0.476	0.464	0.476	541,176	0.4641	0.00%
1995-11-09	0	0.380	0.375	0.380	0.355	0.380	992,000	369,760	0.3727	0.476	0.470	0.476	0.445	0.476	791,809	0.4670	1.33%
1995-11-08	0	0.375	0.370	0.380	0.375	0.380	760,000	286,100	0.3764	0.470	0.464	0.476	0.470	0.476	606,627	0.4716	-1.32%
1995-11-07	0	0.380	0.380	0.385	0.380	0.400	768,000	298,380	0.3885	0.476	0.476	0.482	0.476	0.501	613,013	0.4867	-2.56%
1995-11-06	0	0.390	0.380	0.390	0.390	0.400	966,000	381,240	0.3947	0.489	0.476	0.489	0.489	0.501	771,055	0.4944	-2.50%
1995-11-03	0	0.400	0.395	0.400	0.400	0.405	351,159	141,117	0.4019	0.501	0.495	0.501	0.501	0.507	280,293	0.5035	-2.44%
1995-11-02	0	0.410	0.405	0.410	0.400	0.415	730,000	297,000	0.4068	0.514	0.507	0.514	0.501	0.520	582,682	0.5097	0.00%
1995-10-31	0	0.410	0.400	0.410	0.390	0.410	1,108,120	438,892	0.3961	0.514	0.501	0.514	0.489	0.514	884,495	0.4962	2.50%
1995-10-30	0	0.400	0.395	0.400	0.400	0.400	230,000	92,000	0.4000	0.501	0.495	0.501	0.501	0.501	183,585	0.5011	-1.23%
1995-10-27	0	0.405	0.400	0.410	0.400	0.405	560,000	225,700	0.4030	0.507	0.501	0.514	0.501	0.507	446,989	0.5049	0.00%
1995-10-26	0	0.405	0.405	0.415	0.405	0.410	270,000	110,300	0.4085	0.507	0.507	0.520	0.507	0.514	215,512	0.5118	-3.57%
1995-10-25	0	0.420	0.410	0.420	0.410	0.425	521,615	217,430	0.4168	0.526	0.514	0.526	0.514	0.532	416,350	0.5222	1.20%
1995-10-24	0	0.415	0.415	0.425	0.415	0.415	50,000	20,750	0.4150	0.520	0.520	0.532	0.520	0.520	39,910	0.5199	-2.35%
1995-10-23	0	0.425	0.425	0.430	0.415	0.430	612,000	258,690	0.4227	0.532	0.532	0.539	0.520	0.539	488,495	0.5296	0.00%
1995-10-20	0	0.425	0.420	0.435	0.425	0.425	250,000	106,250	0.4250	0.532	0.526	0.545	0.532	0.532	199,549	0.5325	-3.41%
1995-10-19	0	0.440	0.435	0.440	0.430	0.445	2,810,000	1,232,480	0.4386	0.551	0.545	0.551	0.539	0.558	2,242,925	0.5495	3.53%
1995-10-18	0	0.425	0.425	0.430	0.420	0.450	7,194,000	3,147,190	0.4375	0.532	0.532	0.539	0.526	0.564	5,742,208	0.5481	2.41%
1995-10-17	0	0.415	0.410	0.420	0.410	0.425	2,126,000	892,940	0.4200	0.520	0.514	0.526	0.514	0.532	1,696,961	0.5262	0.00%
1995-10-16	0	0.415	0.410	0.420	0.405	0.425	2,190,000	911,550	0.4162	0.520	0.514	0.526	0.507	0.532	1,748,045	0.5215	0.00%
1995-10-13	0	0.415	0.410	0.415	0.400	0.430	4,158,000	1,711,510	0.4116	0.520	0.514	0.520	0.501	0.539	3,318,891	0.5157	3.75%
1995-10-12	0	0.400	0.395	0.400	0.400	0.400	720,000	288,000	0.4000	0.501	0.495	0.501	0.501	0.501	574,700	0.5011	0.00%
1995-10-11	0	0.400	0.400	0.405	0.400	0.415	514,000	208,370	0.4054	0.501	0.501	0.507	0.501	0.520	410,272	0.5079	-1.23%
1995-10-10	0	0.405	0.400	0.410	0.405	0.415	420,000	171,110	0.4074	0.507	0.501	0.514	0.507	0.520	335,242	0.5104	-1.22%
1995-10-09	0	0.410	0.405	0.415	0.400	0.420	1,568,000	645,670	0.4118	0.514	0.507	0.520	0.501	0.526	1,251,568	0.5159	2.50%
1995-10-06	0	0.400	0.400	0.405	0.395	0.410	1,976,000	795,210	0.4024	0.501	0.501	0.507	0.495	0.514	1,577,231	0.5042	-2.44%
1995-10-05	0	0.410	0.405	0.410	0.410	0.425	1,598,000	667,010	0.4174	0.514	0.507	0.514	0.514	0.532	1,275,514	0.5229	-4.65%
1995-10-04	0	0.430	0.425	0.440	0.420	0.435	630,000	270,650	0.4296	0.539	0.532	0.551	0.526	0.545	502,862	0.5382	-1.15%
1995-10-03	0	0.435	0.425	0.435	0.425	0.440	240,000	104,450	0.4352	0.545	0.532	0.545	0.532	0.551	191,567	0.5452	-1.14%
1995-10-02	0	0.440	0.430	0.440	0.420	0.450	1,128,000	490,280	0.4346	0.551	0.539	0.551	0.526	0.564	900,363	0.5445	0.00%
1995-09-29	0	0.440	0.435	0.440	0.440	0.450	1,264,000	558,600	0.4419	0.551	0.545	0.551	0.551	0.564	1,008,917	0.5537	-3.30%
1995-09-28	0	0.455	0.445	0.460	0.445	0.460	444,000	200,750	0.4521	0.570	0.558	0.576	0.558	0.576	354,398	0.5665	-1.09%
1995-09-27	0	0.460	0.455	0.460	0.460	0.470	644,000	297,670	0.4622	0.576	0.570	0.576	0.576	0.589	514,037	0.5791	-1.08%
1995-09-26	0	0.465	0.465	0.470	0.450	0.465	962,000	441,690	0.4591	0.583	0.583	0.589	0.564	0.583	767,863	0.5752	1.09%
1995-09-25	0	0.460	0.460	0.465	0.460	0.475	584,000	273,040	0.4675	0.576	0.576	0.583	0.576	0.595	466,145	0.5857	-5.15%
1995-09-22	0	0.485	0.475	0.485	0.470	0.485	360,000	171,050	0.4751	0.608	0.595	0.608	0.589	0.608	287,350	0.5953	1.04%
1995-09-21	0	0.480	0.475	0.485	0.480	0.485	342,000	164,770	0.4818	0.601	0.595	0.608	0.601	0.608	272,982	0.6036	-2.04%
1995-09-20	0	0.490	0.485	0.490	0.490	0.495	340,000	166,800	0.4906	0.614	0.608	0.614	0.614	0.620	271,386	0.6146	0.00%
1995-09-19	0	0.490	0.490	0.495	0.485	0.495	856,000	419,320	0.4899	0.614	0.614	0.620	0.608	0.620	683,254	0.6137	0.00%
1995-09-18	0	0.490	0.490	0.495	0.485	0.495	1,490,000	731,210	0.4907	0.614	0.614	0.620	0.608	0.620	1,189,309	0.6148	-1.01%
1995-09-15	0	0.495	0.495	0.500	0.490	0.500	1,230,000	611,650	0.4973	0.620	0.620	0.626	0.614	0.626	981,779	0.6230	0.00%
1995-09-14	0	0.495	0.490	0.500	0.495	0.500	1,780,000	885,700	0.4976	0.620	0.614	0.626	0.620	0.626	1,420,785	0.6234	-1.00%
1995-09-13	0	0.500	0.500	0.510	0.500	0.540	1,578,000	800,700	0.5074	0.626	0.626	0.639	0.626	0.677	1,259,550	0.6357	-3.85%
1995-09-12	0	0.520	0.510	0.520	0.490	0.520	4,842,000	2,451,000	0.5062	0.651	0.639	0.651	0.614	0.651	3,864,856	0.6342	6.12%
1995-09-11	0	0.490	0.490	0.495	0.490	0.495	870,000	429,700	0.4939	0.614	0.614	0.620	0.614	0.620	694,429	0.6188	1.03%
1995-09-08	0	0.485	0.485	0.490	0.485	0.490	1,906,000	927,470	0.4866	0.608	0.608	0.614	0.608	0.614	1,521,358	0.6096	-2.02%
1995-09-07	0	0.495	0.490	0.495	0.490	0.510	2,740,000	1,359,650	0.4962	0.620	0.614	0.620	0.614	0.639	2,187,052	0.6217	1.02%
1995-09-06	0	0.510	0.510	0.520	0.500	0.560	9,916,000	5,232,860	0.5277	0.614	0.614	0.626	0.602	0.674	8,237,949	0.6352	-8.93%
1995-09-05	0	0.560	0.550	0.560	0.495	0.560	7,590,000	3,983,000	0.5248	0.674	0.662	0.674	0.596	0.674	6,305,570	0.6317	15.46%
1995-09-04	0	0.485	0.480	0.495	0.480	0.495	735,241	359,501	0.4890	0.584	0.578	0.596	0.578	0.596	610,819	0.5886	-1.02%
1995-09-01	0	0.490	0.490	0.495	0.490	0.490	290,000	142,100	0.4900	0.590	0.590	0.596	0.590	0.590	240,924	0.5898	-1.01%
1995-08-31	0	0.495	0.480	0.495	0.490	0.495	2,172,000	1,064,780	0.4902	0.596	0.578	0.596	0.590	0.596	1,804,440	0.5901	1.02%
1995-08-30	0	0.490	0.490	0.495	0.490	0.495	1,030,000	504,750	0.4900	0.590	0.590	0.596	0.590	0.596	855,697	0.5899	0.00%
1995-08-29	0	0.490	0.490	0.495	0.490	0.500	2,170,000	1,068,900	0.4926	0.590	0.590	0.596	0.590	0.602	1,802,778	0.5929	-1.01%
1995-08-25	0	0.495	0.495	0.500	0.495	0.500	1,036,000	514,950	0.4971	0.596	0.596	0.602	0.596	0.602	860,681	0.5983	0.00%
1995-08-24	0	0.495	0.495	0.500	0.490	0.500	2,474,000	1,230,740	0.4975	0.596	0.596	0.602	0.590	0.602	2,055,333	0.5988	-2.94%
1995-08-23	0	0.510	0.500	0.510	0.475	0.510	4,950,000	2,484,190	0.5019	0.614	0.602	0.614	0.572	0.614	4,112,328	0.6041	6.25%
1995-08-22	0	0.480	0.480	0.485	0.480	0.495	1,505,807	736,827	0.4893	0.578	0.578	0.584	0.578	0.596	1,250,984	0.5890	-3.03%
1995-08-21	0	0.495	0.480	0.495	0.480	0.500	1,394,000	685,530	0.4918	0.596	0.578	0.596	0.578	0.602	1,158,098	0.5919	-1.00%
1995-08-18	0	0.500	0.500	0.510	0.495	0.500	3,450,000	1,724,000	0.4997	0.602	0.602	0.614	0.596	0.602	2,866,168	0.6015	0.00%
1995-08-17	0	0.500	0.500	0.510	0.500	0.520	9,614,000	4,838,600	0.5033	0.602	0.602	0.614	0.602	0.626	7,987,056	0.6058	0.00%
1995-08-16	0	0.500	0.500	0.510	0.500	0.510	7,288,000	3,665,000	0.5029	0.602	0.602	0.614	0.602	0.614	6,054,677	0.6053	0.00%
1995-08-15	0	0.500	0.500	0.510	0.500	0.510	2,942,000	1,479,700	0.5030	0.602	0.602	0.614	0.602	0.614	2,444,135	0.6054	-1.96%
1995-08-14	0	0.510	0.500	0.520	0.500	0.530	4,416,000	2,287,560	0.5180	0.614	0.602	0.626	0.602	0.638	3,668,695	0.6235	0.00%
1995-08-11	0	0.510	0.500	0.510	0.490	0.520	8,786,000	4,408,620	0.5018	0.614	0.602	0.614	0.590	0.626	7,299,175	0.6040	-1.92%
1995-08-10	0	0.520	0.510	0.520	0.510	0.550	19,849,132	10,555,140	0.5318	0.626	0.614	0.626	0.614	0.662	16,490,131	0.6401	-7.14%
1995-08-09	0	0.560	0.560	0.570	0.550	0.720	15,706,000	9,771,280	0.6221	0.674	0.674	0.686	0.662	0.867	13,048,127	0.7489	-30.00%
1995-08-08	0	0.800	0.800	0.820	0.800	0.900	3,222,000	2,729,620	0.8472	0.963	0.963	0.987	0.963	1.083	2,676,752	1.0198	-11.11%
1995-08-07	0	0.900	0.890	0.910	0.900	0.910	1,572,000	1,416,400	0.9010	1.083	1.071	1.095	1.083	1.095	1,305,976	1.0846	-1.10%
1995-08-04	0	0.910	0.900	0.910	0.910	0.910	640,000	582,400	0.9100	1.095	1.083	1.095	1.095	1.095	531,695	1.0954	0.00%
1995-08-03	0	0.910	0.900	0.920	0.900	0.920	1,006,000	914,820	0.9094	1.095	1.083	1.107	1.083	1.107	835,758	1.0946	1.11%
1995-08-02	0	0.900	0.910	0.920	0.900	0.920	1,720,000	1,565,200	0.9100	1.083	1.095	1.107	1.083	1.107	1,428,930	1.0954	-2.17%
1995-08-01	0	0.920	0.910	0.920	0.920	0.920	540,000	496,800	0.9200	1.107	1.095	1.107	1.107	1.107	448,618	1.1074	0.00%
1995-07-31	0	0.920	0.910	0.920	0.910	0.930	1,814,000	1,670,860	0.9211	1.107	1.095	1.107	1.095	1.119	1,507,023	1.1087	0.00%
1995-07-28	0	0.920	0.920	0.930	0.910	0.930	2,666,602	2,460,012	0.9225	1.107	1.107	1.119	1.095	1.119	2,215,342	1.1104	1.10%
1995-07-27	0	0.910	0.900	0.910	0.900	0.920	2,336,241	2,116,462	0.9059	1.095	1.083	1.095	1.083	1.107	1,940,887	1.0905	1.11%
1995-07-26	0	0.900	0.900	0.910	0.890	0.910	2,220,000	1,989,220	0.8960	1.083	1.083	1.095	1.071	1.095	1,844,317	1.0786	-1.10%
1995-07-25	0	0.910	0.900	0.910	0.900	0.910	1,486,000	1,346,080	0.9058	1.095	1.083	1.095	1.083	1.095	1,234,529	1.0904	1.11%
1995-07-24	0	0.900	0.900	0.920	0.900	0.930	2,092,125	1,905,746	0.9109	1.083	1.083	1.107	1.083	1.119	1,738,082	1.0965	-1.10%
1995-07-21	0	0.910	0.910	0.920	0.900	0.940	2,778,000	2,561,420	0.9220	1.095	1.095	1.107	1.083	1.131	2,307,889	1.1099	0.00%
1995-07-20	0	0.910	0.900	0.910	0.900	0.910	2,526,000	2,292,280	0.9075	1.095	1.083	1.095	1.083	1.095	2,098,534	1.0923	-1.09%
1995-07-19	0	0.920	0.920	0.930	0.920	0.930	1,702,361	1,579,690	0.9279	1.107	1.107	1.119	1.107	1.119	1,414,276	1.1170	-2.13%
1995-07-18	0	0.940	0.940	0.950	0.930	0.950	3,338,000	3,116,100	0.9335	1.131	1.131	1.144	1.119	1.144	2,773,122	1.1237	1.08%
1995-07-17	0	0.930	0.930	0.940	0.920	0.940	1,550,000	1,443,200	0.9311	1.119	1.119	1.131	1.107	1.131	1,287,699	1.1208	0.00%
1995-07-14	0	0.930	0.930	0.950	0.930	0.960	6,432,000	6,065,200	0.9430	1.119	1.119	1.144	1.119	1.156	5,343,535	1.1351	-2.11%
1995-07-13	0	0.950	0.940	0.950	0.930	0.980	8,534,120	8,169,204	0.9572	1.144	1.131	1.144	1.119	1.180	7,089,920	1.1522	3.26%
1995-07-12	0	0.920	0.920	0.930	0.910	0.930	1,392,000	1,275,040	0.9160	1.107	1.107	1.119	1.095	1.119	1,156,437	1.1026	0.00%
1995-07-11	0	0.920	0.910	0.920	0.920	0.930	717,927	662,519	0.9228	1.107	1.095	1.107	1.107	1.119	596,435	1.1108	-1.08%
1995-07-10	0	0.930	0.920	0.930	0.910	0.950	2,144,000	1,986,020	0.9263	1.119	1.107	1.119	1.095	1.144	1,781,178	1.1150	1.09%
1995-07-07	0	0.920	0.920	0.930	0.900	0.930	6,156,000	5,646,020	0.9172	1.107	1.107	1.119	1.083	1.119	5,114,241	1.1040	0.00%
1995-07-06	0	0.920	0.910	0.920	0.910	0.960	5,066,000	4,743,200	0.9363	1.107	1.095	1.107	1.095	1.156	4,208,698	1.1270	-3.16%
1995-07-05	0	0.950	0.950	0.960	0.920	0.960	12,578,000	11,719,720	0.9318	1.144	1.144	1.156	1.107	1.156	10,449,468	1.1216	2.15%
1995-07-04	0	0.930	0.920	0.930	0.910	0.930	732,000	679,860	0.9288	1.119	1.107	1.119	1.095	1.119	608,126	1.1180	2.20%
1995-07-03	0	0.910	0.910	0.920	0.900	0.920	1,704,000	1,554,740	0.9124	1.095	1.095	1.107	1.083	1.107	1,415,638	1.0983	-1.09%
1995-06-30	0	0.920	0.910	0.920	0.920	0.960	8,710,000	8,218,420	0.9436	1.107	1.095	1.107	1.107	1.156	7,236,036	1.1358	-2.13%
1995-06-29	0	0.940	0.940	0.950	0.930	0.960	8,574,000	8,063,360	0.9404	1.131	1.131	1.144	1.119	1.156	7,123,051	1.1320	0.00%
1995-06-28	0	0.940	0.940	0.950	0.900	0.950	1,740,000	1,596,560	0.9176	1.131	1.131	1.144	1.083	1.144	1,445,546	1.1045	4.44%
1995-06-27	0	0.900	0.900	0.910	0.890	0.900	1,189,012	1,062,880	0.8939	1.083	1.083	1.095	1.071	1.083	987,800	1.0760	1.12%
1995-06-26	0	0.890	0.890	0.900	0.890	0.890	558,361	496,909	0.8899	1.071	1.071	1.083	1.071	1.071	463,871	1.0712	-1.11%
1995-06-23	0	0.900	0.890	0.900	0.900	0.910	144,000	129,640	0.9003	1.083	1.071	1.083	1.083	1.095	119,631	1.0837	-1.10%
1995-06-22	0	0.910	0.910	0.920	0.900	0.910	620,000	562,900	0.9079	1.095	1.095	1.107	1.083	1.095	515,080	1.0928	-1.09%
1995-06-21	0	0.920	0.910	0.920	0.900	0.930	1,290,000	1,179,000	0.9140	1.107	1.095	1.107	1.083	1.119	1,071,698	1.1001	3.37%
1995-06-20	0	0.890	0.890	0.900	0.890	0.900	504,602	453,260	0.8983	1.071	1.071	1.083	1.071	1.083	419,210	1.0812	-1.11%
1995-06-16	0	0.900	0.890	0.900	0.890	0.900	1,662,000	1,480,180	0.8906	1.083	1.071	1.083	1.071	1.083	1,380,745	1.0720	1.12%
1995-06-15	0	0.890	0.890	0.900	0.890	0.900	1,058,120	943,420	0.8916	1.071	1.071	1.083	1.071	1.083	879,058	1.0732	-2.20%
1995-06-14	0	0.910	0.890	0.910	0.900	0.920	1,068,602	971,892	0.9095	1.095	1.071	1.095	1.083	1.107	887,766	1.0948	-1.09%
1995-06-13	0	0.920	0.920	0.940	0.900	0.920	748,000	676,600	0.9045	1.107	1.107	1.131	1.083	1.107	621,419	1.0888	2.22%
1995-06-12	0	0.900	0.900	0.920	0.900	0.920	212,000	192,980	0.9103	1.083	1.083	1.107	1.083	1.107	176,124	1.0957	-2.17%
1995-06-09	0	0.920	0.910	0.940	0.920	0.940	668,240	621,909	0.9307	1.107	1.095	1.131	1.107	1.131	555,156	1.1202	-2.13%
1995-06-08	0	0.940	0.930	0.950	0.930	1.010	3,736,000	3,638,320	0.9739	1.131	1.119	1.144	1.119	1.216	3,103,769	1.1722	0.00%
1995-06-07	0	0.940	0.930	0.940	0.890	0.940	2,438,000	2,255,400	0.9251	1.131	1.119	1.131	1.071	1.131	2,025,426	1.1135	5.62%
1995-06-06	0	0.890	0.890	0.900	0.890	0.910	308,000	275,800	0.8955	1.071	1.071	1.083	1.071	1.095	255,878	1.0779	-1.11%
1995-06-05	0	0.900	0.900	0.910	0.890	0.910	1,464,000	1,312,480	0.8965	1.083	1.083	1.095	1.071	1.095	1,216,252	1.0791	1.12%
1995-06-01	0	0.890	0.890	0.900	0.890	0.900	1,650,000	1,471,600	0.8919	1.071	1.071	1.083	1.071	1.083	1,370,776	1.0736	0.00%
1995-05-31	0	0.890	0.890	0.900	0.890	0.900	2,155,807	1,940,118	0.8999	1.071	1.071	1.083	1.071	1.083	1,790,987	1.0833	0.00%
1995-05-30	0	0.890	0.890	0.900	0.890	0.900	202,000	180,900	0.8955	1.071	1.071	1.083	1.071	1.083	167,816	1.0780	-1.11%
1995-05-29	0	0.900	0.890	0.900	0.900	0.910	250,000	226,700	0.9068	1.083	1.071	1.083	1.083	1.095	207,693	1.0915	1.12%
1995-05-26	0	0.890	0.890	0.900	0.890	0.900	66,120	59,460	0.8993	1.071	1.071	1.083	1.071	1.083	54,931	1.0825	-1.11%
1995-05-25	0	0.900	0.900	0.920	0.900	0.900	184,000	165,600	0.9000	1.083	1.083	1.107	1.083	1.083	152,862	1.0833	0.00%
1995-05-24	0	0.900	0.900	0.910	0.890	0.900	50,000	44,900	0.8980	1.083	1.083	1.095	1.071	1.083	41,539	1.0809	-1.10%
1995-05-23	0	0.910	0.910	0.920	0.900	0.930	719,600	653,784	0.9085	1.095	1.095	1.107	1.083	1.119	597,825	1.0936	-1.09%
1995-05-22	0	0.920	0.910	0.920	0.920	0.930	330,000	304,000	0.9212	1.107	1.095	1.107	1.107	1.119	274,155	1.1089	1.10%
1995-05-19	0	0.910	0.910	0.940	0.900	0.930	1,600,000	1,453,740	0.9086	1.095	1.095	1.131	1.083	1.119	1,329,237	1.0937	-1.09%
1995-05-18	0	0.920	0.910	0.920	0.910	0.920	358,000	327,180	0.9139	1.107	1.095	1.107	1.095	1.107	297,417	1.1001	2.22%
1995-05-17	0	0.900	0.900	0.910	0.890	0.910	600,000	539,100	0.8985	1.083	1.083	1.095	1.071	1.095	498,464	1.0815	1.12%
1995-05-16	0	0.890	0.890	0.900	0.890	0.890	120,000	106,800	0.8900	1.071	1.071	1.083	1.071	1.071	99,693	1.0713	-1.11%
1995-05-15	0	0.900	0.900	0.910	0.900	0.920	524,000	473,280	0.9032	1.083	1.083	1.095	1.083	1.107	435,325	1.0872	-1.10%
1995-05-12	0	0.910	0.900	0.920	0.890	0.920	1,764,000	1,604,140	0.9094	1.095	1.083	1.107	1.071	1.107	1,465,484	1.0946	0.00%
1995-05-11	0	0.910	0.900	0.930	0.890	0.910	942,000	851,620	0.9041	1.095	1.083	1.119	1.071	1.095	782,589	1.0882	2.25%
1995-05-10	0	0.890	0.860	0.890	0.870	0.900	1,150,000	1,015,400	0.8830	1.071	1.035	1.071	1.047	1.083	955,389	1.0628	1.14%
1995-05-09	0	0.880	0.880	0.890	0.860	0.870	802,000	693,020	0.8641	1.059	1.059	1.071	1.035	1.047	666,280	1.0401	2.33%
1995-05-08	0	0.860	0.860	0.870	0.860	0.870	256,748	221,878	0.8642	1.035	1.035	1.047	1.035	1.047	213,299	1.0402	0.00%
1995-05-05	0	0.860	0.860	0.870	0.860	0.870	798,000	687,520	0.8616	1.035	1.035	1.047	1.035	1.047	662,957	1.0371	0.00%
1995-05-04	0	0.860	0.860	0.870	0.860	0.860	454,000	390,440	0.8600	1.035	1.035	1.047	1.035	1.035	377,171	1.0352	-1.15%
1995-05-03	0	0.870	0.860	0.870	0.870	0.870	494,000	429,780	0.8700	1.047	1.035	1.047	1.047	1.047	410,402	1.0472	1.16%
1995-05-02	0	0.860	0.860	0.870	0.860	0.860	314,338	270,310	0.8599	1.035	1.035	1.047	1.035	1.035	261,144	1.0351	0.00%
1995-05-01	0	0.860	0.850	0.880	-	-	0	0	-	1.035	1.023	1.059	-	-	0	-	0.00%
1995-04-28	0	0.860	0.860	0.870	0.850	0.860	120,000	103,080	0.8590	1.035	1.035	1.047	1.023	1.035	99,693	1.0340	0.00%
1995-04-27	0	0.860	0.850	0.870	0.860	0.870	18,000	15,580	0.8656	1.035	1.023	1.047	1.035	1.047	14,954	1.0419	1.18%
1995-04-26	0	0.850	0.850	0.870	0.850	0.860	40,000	34,200	0.8550	1.023	1.023	1.047	1.023	1.035	33,231	1.0292	-3.41%
1995-04-25	0	0.880	0.850	0.900	0.850	0.880	3,644,000	3,132,260	0.8596	1.059	1.023	1.083	1.023	1.059	3,027,338	1.0347	2.33%
1995-04-24	0	0.860	0.850	0.870	0.860	0.860	336,000	288,960	0.8600	1.035	1.023	1.047	1.035	1.035	279,140	1.0352	0.00%
1995-04-21	0	0.860	0.860	0.870	0.860	0.860	90,000	76,900	0.8544	1.035	1.035	1.047	1.035	1.035	74,770	1.0285	1.18%
1995-04-20	0	0.850	0.850	0.870	-	-	0	0	-	1.023	1.023	1.047	-	-	0	-	0.00%
1995-04-19	0	0.850	0.850	0.890	0.850	0.850	60,000	51,000	0.8500	1.023	1.023	1.071	1.023	1.023	49,846	1.0231	0.00%
1995-04-18	0	0.850	0.850	0.870	0.850	0.850	28,000	23,800	0.8500	1.023	1.023	1.047	1.023	1.023	23,262	1.0231	0.00%
1995-04-13	0	0.850	0.850	0.870	-	-	0	0	-	1.023	1.023	1.047	-	-	0	-	0.00%
1995-04-12	0	0.850	0.850	0.860	0.850	0.860	102,000	86,720	0.8502	1.023	1.023	1.035	1.023	1.035	84,739	1.0234	0.00%
1995-04-11	0	0.850	0.850	0.890	0.850	0.850	62,000	52,700	0.8500	1.023	1.023	1.071	1.023	1.023	51,508	1.0231	0.00%
1995-04-10	0	0.850	0.840	0.870	0.850	0.850	50,000	42,500	0.8500	1.023	1.011	1.047	1.023	1.023	41,539	1.0231	0.00%
1995-04-07	0	0.850	0.850	0.860	0.850	0.880	460,000	392,800	0.8539	1.023	1.023	1.035	1.023	1.059	382,156	1.0279	-1.16%
1995-04-06	0	0.860	0.850	0.880	0.850	0.860	2,312,000	1,966,000	0.8503	1.035	1.023	1.059	1.023	1.035	1,920,748	1.0236	2.38%
1995-04-04	0	0.840	0.840	0.850	0.830	0.840	230,000	191,400	0.8322	1.011	1.011	1.023	0.999	1.011	191,078	1.0017	0.00%
1995-04-03	0	0.840	0.830	0.860	0.840	0.870	136,000	117,940	0.8672	1.011	0.999	1.035	1.011	1.047	112,985	1.0439	-1.18%
1995-03-31	0	0.850	0.850	0.860	0.850	0.860	150,000	127,700	0.8513	1.023	1.023	1.035	1.023	1.035	124,616	1.0247	0.00%
1995-03-30	0	0.850	0.850	0.860	0.850	0.860	224,000	190,740	0.8515	1.023	1.023	1.035	1.023	1.035	186,093	1.0250	0.00%
1995-03-29	0	0.850	0.850	0.870	0.850	0.850	50,000	42,500	0.8500	1.023	1.023	1.047	1.023	1.023	41,539	1.0231	0.00%
1995-03-28	0	0.850	0.850	0.870	0.850	0.850	48,000	40,800	0.8500	1.023	1.023	1.047	1.023	1.023	39,877	1.0231	0.00%
1995-03-27	0	0.850	0.850	0.870	0.850	0.850	130,000	110,500	0.8500	1.023	1.023	1.047	1.023	1.023	108,001	1.0231	-2.30%
1995-03-24	0	0.870	0.870	0.880	0.860	0.880	238,000	207,900	0.8735	1.047	1.047	1.059	1.035	1.059	197,724	1.0515	-1.14%
1995-03-23	0	0.880	0.850	0.880	-	-	0	0	-	1.059	1.023	1.059	-	-	0	-	0.00%
1995-03-22	0	0.880	0.870	0.880	0.870	0.880	290,000	254,000	0.8759	1.059	1.047	1.059	1.047	1.059	240,924	1.0543	0.00%
1995-03-21	0	0.880	0.880	0.920	0.870	0.880	232,000	204,100	0.8797	1.059	1.059	1.107	1.047	1.059	192,739	1.0589	1.15%
1995-03-20	0	0.870	0.850	0.900	-	-	0	0	-	1.047	1.023	1.083	-	-	0	-	0.00%
1995-03-17	0	0.870	0.860	0.880	0.860	0.870	200,000	173,100	0.8655	1.047	1.035	1.059	1.035	1.047	166,155	1.0418	0.00%
1995-03-16	0	0.870	0.870	0.890	0.860	0.870	300,000	260,000	0.8667	1.047	1.047	1.071	1.035	1.047	249,232	1.0432	-1.14%
1995-03-15	0	0.880	0.870	0.890	0.880	0.880	200,000	176,000	0.8800	1.059	1.047	1.071	1.059	1.059	166,155	1.0593	0.00%
1995-03-14	0	0.880	0.850	0.900	0.860	0.880	226,000	196,060	0.8675	1.059	1.023	1.083	1.035	1.059	187,755	1.0442	3.53%
1995-03-13	0	0.850	0.850	0.860	0.850	0.850	176,000	149,600	0.8500	1.023	1.023	1.035	1.023	1.023	146,216	1.0231	0.00%
1995-03-10	0	0.850	0.850	0.870	0.850	0.850	20,602	17,476	0.8483	1.023	1.023	1.047	1.023	1.023	17,116	1.0211	0.00%
1995-03-09	0	0.850	0.850	0.870	0.850	0.850	20,000	17,000	0.8500	1.023	1.023	1.047	1.023	1.023	16,615	1.0231	0.00%
1995-03-08	0	0.850	0.850	0.890	0.850	0.850	148,097	125,877	0.8500	1.023	1.023	1.071	1.023	1.023	123,035	1.0231	0.00%
1995-03-07	0	0.850	0.850	0.920	0.850	0.850	50,000	42,500	0.8500	1.023	1.023	1.107	1.023	1.023	41,539	1.0231	0.00%
1995-03-06	0	0.850	0.850	0.890	0.850	0.850	142,000	120,700	0.8500	1.023	1.023	1.071	1.023	1.023	117,970	1.0231	0.00%
1995-03-03	0	0.850	0.850	0.860	0.850	0.850	216,000	183,600	0.8500	1.023	1.023	1.035	1.023	1.023	179,447	1.0231	-1.16%
1995-03-02	0	0.860	0.850	0.860	0.860	0.870	432,000	372,520	0.8623	1.035	1.023	1.035	1.035	1.047	358,894	1.0380	0.00%
1995-03-01	0	0.860	0.850	0.860	0.860	0.860	198,000	170,280	0.8600	1.035	1.023	1.035	1.035	1.035	164,493	1.0352	-3.37%
1995-02-28	0	0.890	0.870	0.890	0.890	0.920	876,000	784,080	0.8951	1.071	1.047	1.071	1.071	1.107	727,758	1.0774	0.00%
1995-02-27	0	0.890	0.890	0.930	0.890	0.890	10,000	8,900	0.8900	1.071	1.071	1.119	1.071	1.071	8,308	1.0713	-3.26%
1995-02-24	0	0.920	0.910	0.920	0.910	0.930	440,000	405,100	0.9207	1.107	1.095	1.107	1.095	1.119	365,540	1.1082	2.22%
1995-02-23	0	0.900	0.880	0.920	0.900	0.900	100,000	90,000	0.9000	1.083	1.059	1.107	1.083	1.083	83,077	1.0833	0.00%
1995-02-22	0	0.900	0.870	0.900	0.890	0.900	90,000	80,500	0.8944	1.083	1.047	1.083	1.071	1.083	74,770	1.0766	3.45%
1995-02-21	0	0.870	0.870	0.890	0.870	0.880	1,198,000	1,053,500	0.8794	1.047	1.047	1.071	1.047	1.059	995,267	1.0585	0.00%
1995-02-20	0	0.870	0.870	0.880	0.870	0.870	160,000	139,200	0.8700	1.047	1.047	1.059	1.047	1.047	132,924	1.0472	-1.14%
1995-02-17	0	0.880	0.870	0.890	0.870	0.880	2,110,000	1,855,700	0.8795	1.059	1.047	1.071	1.047	1.059	1,752,932	1.0586	1.15%
1995-02-16	0	0.870	0.870	0.880	0.870	0.880	1,481,663	1,299,767	0.8772	1.047	1.047	1.059	1.047	1.059	1,230,926	1.0559	2.35%
1995-02-15	0	0.850	0.850	0.860	0.850	0.860	680,000	581,500	0.8551	1.023	1.023	1.035	1.023	1.035	564,926	1.0293	0.00%
1995-02-14	0	0.850	0.850	0.860	0.850	0.850	594,000	504,900	0.8500	1.023	1.023	1.035	1.023	1.023	493,479	1.0231	0.00%
1995-02-13	0	0.850	0.850	0.880	0.850	0.850	130,000	110,500	0.8500	1.023	1.023	1.059	1.023	1.023	108,001	1.0231	-1.16%
1995-02-10	0	0.860	0.850	0.860	0.850	0.860	784,000	667,580	0.8515	1.035	1.023	1.035	1.023	1.035	651,326	1.0250	1.18%
1995-02-09	0	0.850	0.850	0.860	0.850	0.860	1,470,000	1,252,200	0.8518	1.023	1.023	1.035	1.023	1.035	1,221,237	1.0254	0.00%
1995-02-08	0	0.850	0.820	0.870	-	-	0	0	-	1.023	0.987	1.047	-	-	0	-	0.00%
1995-02-07	0	0.850	0.850	0.880	0.810	0.850	432,602	351,812	0.8132	1.023	1.023	1.059	0.975	1.023	359,394	0.9789	1.19%
1995-02-06	0	0.840	0.840	0.880	0.840	0.840	98,000	82,320	0.8400	1.011	1.011	1.059	1.011	1.011	81,416	1.0111	5.00%
1995-02-03	0	0.800	0.800	0.840	0.800	0.860	390,000	320,860	0.8227	0.963	0.963	1.011	0.963	1.035	324,002	0.9903	-6.98%
1995-01-30	0	0.860	0.860	0.880	0.850	0.880	30,000	25,700	0.8567	1.035	1.035	1.059	1.023	1.059	24,923	1.0312	-2.27%
1995-01-27	0	0.880	0.870	0.880	0.870	0.880	770,000	676,300	0.8783	1.059	1.047	1.059	1.047	1.059	639,696	1.0572	0.00%
1995-01-26	0	0.880	0.870	0.890	0.870	0.890	720,000	633,100	0.8793	1.059	1.047	1.071	1.047	1.071	598,157	1.0584	0.00%
1995-01-25	0	0.880	0.880	0.890	0.880	0.900	202,000	179,700	0.8896	1.059	1.059	1.071	1.059	1.083	167,816	1.0708	-1.12%
1995-01-24	0	0.890	0.870	0.890	-	-	0	0	-	1.071	1.047	1.071	-	-	0	-	-1.11%
1995-01-23	0	0.900	0.900	0.920	0.890	0.900	442,000	397,400	0.8991	1.083	1.083	1.107	1.071	1.083	367,202	1.0822	-1.10%
1995-01-20	0	0.910	0.900	0.930	0.910	0.910	250,410	227,828	0.9098	1.095	1.083	1.119	1.095	1.095	208,034	1.0951	0.00%
1995-01-19	0	0.910	0.910	0.920	0.910	0.910	90,000	81,900	0.9100	1.095	1.095	1.107	1.095	1.095	74,770	1.0954	-1.09%
1995-01-18	0	0.940	0.920	0.940	0.930	0.940	138,000	128,420	0.9306	1.107	1.084	1.107	1.096	1.107	117,139	1.0963	2.17%
1995-01-17	0	0.920	0.920	0.940	0.920	0.940	243,807	228,594	0.9376	1.084	1.084	1.107	1.084	1.107	206,952	1.1046	-1.08%
1995-01-16	0	0.930	0.930	0.940	0.930	0.930	100,000	93,000	0.9300	1.096	1.096	1.107	1.096	1.096	84,883	1.0956	0.00%
1995-01-13	0	0.930	0.860	0.930	0.910	0.940	618,000	572,500	0.9264	1.096	1.013	1.096	1.072	1.107	524,579	1.0914	-1.06%
1995-01-12	0	0.940	0.940	0.960	0.940	0.960	820,000	778,200	0.9490	1.107	1.107	1.131	1.107	1.131	696,044	1.1180	-1.05%
1995-01-11	0	0.950	0.950	0.960	0.950	0.980	544,000	518,300	0.9528	1.119	1.119	1.131	1.119	1.155	461,766	1.1224	-1.04%
1995-01-10	0	0.960	0.960	0.970	0.920	0.970	1,978,000	1,877,100	0.9490	1.131	1.131	1.143	1.084	1.143	1,678,993	1.1180	4.35%
1995-01-09	0	0.920	0.920	0.930	0.920	0.920	3,368,000	3,098,560	0.9200	1.084	1.084	1.096	1.084	1.084	2,858,872	1.0838	-1.08%
1995-01-06	0	0.930	0.930	0.940	0.920	0.940	1,150,000	1,069,900	0.9303	1.096	1.096	1.107	1.084	1.107	976,159	1.0960	0.00%
1995-01-05	0	0.930	0.930	0.950	0.910	0.930	410,000	375,700	0.9163	1.096	1.096	1.119	1.072	1.096	348,022	1.0795	2.20%
1995-01-04	0	0.910	0.910	0.940	0.910	0.910	50,000	45,500	0.9100	1.072	1.072	1.107	1.072	1.072	42,442	1.0721	-2.15%
1995-01-03	0	0.930	0.930	0.940	0.920	0.960	1,100,000	1,032,400	0.9385	1.096	1.096	1.107	1.084	1.131	933,717	1.1057	-3.12%
1994-12-30	0	0.960	0.960	0.970	0.950	0.960	78,000	74,800	0.9590	1.131	1.131	1.143	1.119	1.131	66,209	1.1298	0.00%
1994-12-29	0	0.960	0.960	0.980	0.950	0.960	5,096,242	4,863,935	0.9544	1.131	1.131	1.155	1.119	1.131	4,325,862	1.1244	0.00%
1994-12-28	0	0.960	0.960	0.970	0.950	0.960	316,000	302,460	0.9572	1.131	1.131	1.143	1.119	1.131	268,231	1.1276	0.00%
1994-12-23	0	0.960	0.960	0.970	0.950	0.960	470,000	449,000	0.9553	1.131	1.131	1.143	1.119	1.131	398,952	1.1254	0.00%
1994-12-22	0	0.960	0.960	0.970	0.940	0.970	1,483,132	1,418,589	0.9565	1.131	1.131	1.143	1.107	1.143	1,258,932	1.1268	2.13%
1994-12-21	0	0.940	0.910	0.940	0.910	0.940	572,000	527,720	0.9226	1.107	1.072	1.107	1.072	1.107	485,533	1.0869	2.17%
1994-12-20	0	0.920	0.920	0.930	0.910	0.920	766,000	697,920	0.9111	1.084	1.084	1.096	1.072	1.084	650,207	1.0734	2.22%
1994-12-19	0	0.900	0.900	0.910	0.900	0.910	380,000	342,300	0.9008	1.060	1.060	1.072	1.060	1.072	322,557	1.0612	0.00%
1994-12-16	0	0.900	0.900	0.910	0.900	0.920	850,000	767,900	0.9034	1.060	1.060	1.072	1.060	1.084	721,509	1.0643	0.00%
1994-12-15	0	0.900	0.900	0.910	0.880	0.900	800,000	718,000	0.8975	1.060	1.060	1.072	1.037	1.060	679,067	1.0573	3.45%
1994-12-14	0	0.870	0.870	0.880	0.870	0.880	388,240	338,454	0.8718	1.025	1.025	1.037	1.025	1.037	329,551	1.0270	1.16%
1994-12-13	0	0.860	0.850	0.880	0.840	0.870	280,000	239,500	0.8554	1.013	1.001	1.037	0.990	1.025	237,673	1.0077	3.61%
1994-12-12	0	0.830	0.830	0.850	0.830	0.850	2,350,000	1,962,600	0.8351	0.978	0.978	1.001	0.978	1.001	1,994,759	0.9839	0.00%
1994-12-09	0	0.830	0.830	0.840	0.820	0.830	1,168,000	968,240	0.8290	0.978	0.978	0.990	0.966	0.978	991,438	0.9766	-2.35%
1994-12-08	0	0.850	0.820	0.850	0.850	0.880	1,002,000	874,840	0.8731	1.001	0.966	1.001	1.001	1.037	850,531	1.0286	-4.49%
1994-12-07	0	0.890	0.870	0.930	0.890	0.890	90,000	80,100	0.8900	1.048	1.025	1.096	1.048	1.048	76,395	1.0485	0.00%
1994-12-06	0	0.890	0.890	0.910	0.880	0.890	191,325	169,773	0.8874	1.048	1.048	1.072	1.037	1.048	162,403	1.0454	-3.26%
1994-12-05	0	0.920	0.910	0.930	0.910	0.920	688,000	630,680	0.9167	1.084	1.072	1.096	1.072	1.084	583,998	1.0799	1.10%
1994-12-02	0	0.910	0.910	0.920	0.910	0.920	914,000	834,660	0.9132	1.072	1.072	1.084	1.072	1.084	775,834	1.0758	-2.15%
1994-12-01	0	0.930	0.920	0.930	0.930	0.940	387,807	362,212	0.9340	1.096	1.084	1.096	1.096	1.107	329,184	1.1003	2.20%
1994-11-30	0	0.910	0.910	0.920	0.910	0.910	496,000	451,360	0.9100	1.072	1.072	1.084	1.072	1.072	421,022	1.0721	-1.09%
1994-11-29	0	0.920	0.910	0.920	0.910	0.920	338,482	308,329	0.9109	1.084	1.072	1.084	1.072	1.084	287,315	1.0731	1.10%
1994-11-28	0	0.910	0.910	0.920	0.900	0.950	668,000	610,360	0.9137	1.072	1.072	1.084	1.060	1.119	567,021	1.0764	-1.09%
1994-11-25	0	0.920	0.920	0.930	0.900	0.930	1,168,000	1,067,560	0.9140	1.084	1.084	1.096	1.060	1.096	991,438	1.0768	2.22%
1994-11-24	0	0.900	0.900	0.920	0.890	0.920	797,012	722,920	0.9070	1.060	1.060	1.084	1.048	1.084	676,531	1.0686	3.45%
1994-11-23	0	0.870	0.870	0.880	0.840	0.880	1,344,000	1,164,340	0.8663	1.025	1.025	1.037	0.990	1.037	1,140,832	1.0206	-5.43%
1994-11-22	0	0.920	0.910	0.920	0.870	0.930	3,776,025	3,363,902	0.8909	1.084	1.072	1.084	1.025	1.096	3,205,217	1.0495	-2.13%
1994-11-21	0	0.940	0.930	0.960	0.920	1.010	720,000	690,300	0.9588	1.107	1.096	1.131	1.084	1.190	611,160	1.1295	-6.93%
1994-11-18	0	1.010	1.000	1.010	0.990	1.090	13,534,266	13,997,282	1.0342	1.190	1.178	1.190	1.166	1.284	11,488,341	1.2184	3.06%
1994-11-17	0	0.980	0.970	0.990	0.930	0.980	38,560,000	35,937,300	0.9320	1.155	1.143	1.166	1.096	1.155	32,731,028	1.0980	3.16%
1994-11-16	0	0.950	0.920	0.950	0.930	0.950	304,120	284,702	0.9362	1.119	1.084	1.119	1.096	1.119	258,147	1.1029	-1.04%
1994-11-15	0	0.960	0.930	0.960	0.920	0.960	134,000	126,340	0.9428	1.131	1.096	1.131	1.084	1.131	113,744	1.1107	4.35%
1994-11-14	0	0.920	0.920	0.940	0.900	0.980	30,000	28,200	0.9400	1.084	1.084	1.107	1.060	1.155	25,465	1.1074	-8.00%
1994-11-11	0	1.000	0.960	1.000	0.960	1.060	106,000	104,160	0.9826	1.178	1.131	1.178	1.131	1.249	89,976	1.1576	6.38%
1994-11-10	0	0.940	0.940	0.970	0.930	0.930	2,000	1,860	0.9300	1.107	1.107	1.143	1.096	1.096	1,698	1.0956	1.08%
1994-11-09	0	0.930	0.930	0.950	0.930	0.930	30,000	27,900	0.9300	1.096	1.096	1.119	1.096	1.096	25,465	1.0956	1.09%
1994-11-08	0	0.920	0.910	0.950	0.920	0.930	170,000	157,500	0.9265	1.084	1.072	1.119	1.084	1.096	144,302	1.0915	-4.17%
1994-11-07	0	0.960	0.940	0.960	0.960	0.960	20,000	19,200	0.9600	1.131	1.107	1.131	1.131	1.131	16,977	1.1310	2.13%
1994-11-04	0	0.940	0.940	0.970	0.940	0.980	104,000	98,660	0.9487	1.107	1.107	1.143	1.107	1.155	88,279	1.1176	-4.08%
1994-11-03	0	0.980	-	0.980	0.970	1.000	322,000	315,560	0.9800	1.155	-	1.155	1.143	1.178	273,324	1.1545	0.00%
1994-11-02	0	0.980	0.980	0.990	0.980	0.980	362,000	354,260	0.9786	1.155	1.155	1.166	1.155	1.155	307,278	1.1529	-1.01%
1994-11-01	0	0.990	0.980	0.990	0.980	0.990	88,000	86,720	0.9855	1.166	1.155	1.166	1.155	1.166	74,697	1.1610	0.00%
1994-10-31	0	0.990	0.980	0.990	0.970	0.990	288,000	281,760	0.9783	1.166	1.155	1.166	1.143	1.166	244,464	1.1526	1.02%
1994-10-28	0	0.980	0.980	0.990	0.970	0.980	394,000	384,960	0.9771	1.155	1.155	1.166	1.143	1.155	334,440	1.1511	2.08%
1994-10-27	0	0.960	0.930	0.990	-	-	0	0	-	1.131	1.096	1.166	-	-	0	-	0.00%
1994-10-26	0	0.960	0.960	0.990	0.960	0.960	10,000	9,600	0.9600	1.131	1.131	1.166	1.131	1.131	8,488	1.1310	0.00%
1994-10-25	0	0.960	0.960	0.980	0.960	0.980	130,000	125,200	0.9631	1.131	1.131	1.155	1.131	1.155	110,348	1.1346	-3.03%
1994-10-24	0	0.990	0.970	0.990	0.950	0.990	680,000	657,740	0.9673	1.166	1.143	1.166	1.119	1.166	577,207	1.1395	-1.00%
1994-10-21	0	1.000	0.970	1.000	0.960	1.000	644,000	629,080	0.9768	1.178	1.143	1.178	1.131	1.178	546,649	1.1508	2.04%
1994-10-20	0	0.980	0.980	0.990	0.980	1.000	158,000	155,640	0.9851	1.155	1.155	1.166	1.155	1.178	134,116	1.1605	1.03%
1994-10-19	0	0.970	0.940	1.000	0.970	0.990	736,000	726,080	0.9865	1.143	1.107	1.178	1.143	1.166	624,742	1.1622	-1.02%
1994-10-18	0	0.980	0.980	1.000	0.980	1.030	284,000	287,120	1.0110	1.155	1.155	1.178	1.155	1.213	241,069	1.1910	-3.92%
1994-10-17	0	1.020	1.020	1.040	1.020	1.050	1,290,000	1,327,200	1.0288	1.202	1.202	1.225	1.202	1.237	1,094,995	1.2121	-0.97%
1994-10-14	0	1.030	1.020	1.030	1.020	1.030	200,000	204,800	1.0240	1.213	1.202	1.213	1.202	1.213	169,767	1.2064	0.98%
1994-10-12	0	1.020	1.020	1.040	1.010	1.030	92,000	93,720	1.0187	1.202	1.202	1.225	1.190	1.213	78,093	1.2001	-0.97%
1994-10-11	0	1.030	1.020	1.040	1.030	1.030	150,000	154,500	1.0300	1.213	1.202	1.225	1.213	1.213	127,325	1.2134	0.00%
1994-10-10	0	1.030	1.020	1.040	1.030	1.030	40,000	41,200	1.0300	1.213	1.202	1.225	1.213	1.213	33,953	1.2134	-0.96%
1994-10-07	0	1.040	1.020	1.040	1.020	1.040	420,000	434,320	1.0341	1.225	1.202	1.225	1.202	1.225	356,510	1.2183	-2.80%
1994-10-06	0	1.070	1.050	1.080	1.070	1.080	442,000	473,120	1.0704	1.261	1.237	1.272	1.261	1.272	375,184	1.2610	-2.73%
1994-10-05	0	1.100	1.090	1.100	1.050	1.100	1,470,000	1,574,780	1.0713	1.296	1.284	1.296	1.237	1.296	1,247,786	1.2621	0.92%
1994-10-04	0	1.090	1.090	1.100	1.090	1.100	612,000	669,520	1.0940	1.284	1.284	1.296	1.284	1.296	519,486	1.2888	-0.91%
1994-10-03	0	1.100	1.100	1.120	1.070	1.110	536,000	586,720	1.0946	1.296	1.296	1.319	1.261	1.308	454,975	1.2896	2.80%
1994-09-30	0	1.070	1.070	1.080	1.070	1.090	1,156,000	1,247,360	1.0790	1.261	1.261	1.272	1.261	1.284	981,252	1.2712	-2.28%
1994-09-29	0	1.095	1.095	1.100	1.095	1.115	2,582,000	2,844,130	1.1015	1.290	1.290	1.296	1.290	1.314	2,191,689	1.2977	0.46%
1994-09-28	0	1.090	1.075	1.100	1.065	1.090	336,000	361,420	1.0757	1.284	1.266	1.296	1.255	1.284	285,208	1.2672	4.31%
1994-09-27	0	1.045	1.040	1.050	1.045	1.070	450,000	473,310	1.0518	1.231	1.225	1.237	1.231	1.261	381,975	1.2391	0.97%
1994-09-26	0	1.035	1.035	1.080	1.035	1.120	556,000	611,400	1.0996	1.219	1.219	1.272	1.219	1.319	471,952	1.2955	-7.59%
1994-09-23	0	1.120	1.100	1.130	1.100	1.130	2,094,000	2,341,540	1.1182	1.319	1.296	1.331	1.296	1.331	1,777,458	1.3174	-0.88%
1994-09-22	0	1.130	-	1.130	1.120	1.130	846,000	952,380	1.1257	1.331	-	1.331	1.319	1.331	718,113	1.3262	-0.88%
1994-09-20	0	1.140	1.130	1.140	1.130	1.145	634,000	721,020	1.1373	1.343	1.331	1.343	1.331	1.349	538,161	1.3398	0.44%
1994-09-19	0	1.135	1.135	1.140	1.130	1.145	2,002,000	2,270,530	1.1341	1.337	1.337	1.343	1.331	1.349	1,699,365	1.3361	0.44%
1994-09-16	0	1.130	1.125	1.130	1.120	1.140	2,136,000	2,412,740	1.1296	1.331	1.325	1.331	1.319	1.343	1,813,109	1.3307	0.00%
1994-09-15	0	1.130	1.120	1.130	1.115	1.140	4,244,000	4,780,380	1.1264	1.331	1.319	1.331	1.314	1.343	3,602,450	1.3270	0.62%
1994-09-14	0	1.190	1.190	1.200	1.190	1.235	4,338,000	5,223,810	1.2042	1.323	1.323	1.334	1.323	1.373	3,901,929	1.3388	-1.65%
1994-09-13	0	1.210	1.210	1.220	1.190	1.230	2,656,000	3,182,050	1.1981	1.345	1.345	1.356	1.323	1.367	2,389,010	1.3320	2.11%
1994-09-12	0	1.185	1.175	1.200	1.170	1.220	6,668,000	7,950,780	1.1924	1.317	1.306	1.334	1.301	1.356	5,997,709	1.3256	-2.07%
1994-09-09	0	1.210	1.205	1.210	1.110	1.260	11,160,000	13,471,090	1.2071	1.345	1.340	1.345	1.234	1.401	10,038,158	1.3420	10.00%
1994-09-08	0	1.100	1.100	-	1.040	1.105	7,542,000	8,146,280	1.0801	1.223	1.223	-	1.156	1.228	6,783,852	1.2008	6.80%
1994-09-07	0	1.030	1.030	1.035	1.010	1.030	5,654,000	5,778,700	1.0221	1.145	1.145	1.151	1.123	1.145	5,085,640	1.1363	4.04%
1994-09-06	0	0.990	0.990	0.995	0.990	0.990	1,574,000	1,558,260	0.9900	1.101	1.101	1.106	1.101	1.101	1,415,776	1.1006	0.00%
1994-09-05	0	0.990	0.985	0.995	0.980	0.990	1,954,000	1,925,470	0.9854	1.101	1.095	1.106	1.090	1.101	1,757,577	1.0955	2.06%
1994-09-02	0	0.970	0.970	0.980	0.955	0.980	3,726,000	3,602,660	0.9669	1.078	1.078	1.090	1.062	1.090	3,351,449	1.0750	-1.52%
1994-09-01	0	0.985	0.970	0.990	0.975	0.985	1,354,000	1,327,390	0.9803	1.095	1.078	1.101	1.084	1.095	1,217,891	1.0899	0.00%
1994-08-31	0	0.985	0.965	0.990	0.960	0.990	878,000	856,520	0.9755	1.095	1.073	1.101	1.067	1.101	789,740	1.0846	0.00%
1994-08-30	0	0.985	0.985	0.990	0.980	0.990	1,206,000	1,189,380	0.9862	1.095	1.095	1.101	1.090	1.101	1,084,769	1.0964	1.03%
1994-08-26	0	0.975	0.970	0.975	0.970	0.980	340,000	331,950	0.9763	1.084	1.078	1.084	1.078	1.090	305,822	1.0854	0.52%
1994-08-25	0	0.970	0.970	0.975	0.960	0.980	774,000	750,200	0.9693	1.078	1.078	1.084	1.067	1.090	696,195	1.0776	-1.02%
1994-08-24	0	0.980	0.970	0.980	0.965	1.010	1,350,000	1,328,390	0.9840	1.090	1.078	1.090	1.073	1.123	1,214,293	1.0940	-2.00%
1994-08-23	0	1.000	0.990	1.000	0.955	1.000	4,074,000	4,011,030	0.9845	1.112	1.101	1.112	1.062	1.112	3,664,467	1.0946	3.09%
1994-08-22	0	0.970	0.955	0.970	0.950	0.980	968,000	933,390	0.9642	1.078	1.062	1.078	1.056	1.090	870,693	1.0720	0.00%
1994-08-19	0	0.970	0.970	0.975	0.955	0.990	4,930,000	4,804,200	0.9745	1.078	1.078	1.084	1.062	1.101	4,434,419	1.0834	4.30%
1994-08-18	0	0.930	0.930	0.935	0.930	0.955	1,508,000	1,425,180	0.9451	1.034	1.034	1.039	1.034	1.062	1,356,411	1.0507	-1.06%
1994-08-17	0	0.940	0.940	0.950	0.930	0.945	356,000	334,390	0.9393	1.045	1.045	1.056	1.034	1.051	320,214	1.0443	1.08%
1994-08-16	0	0.930	0.920	0.935	0.925	0.930	260,000	241,650	0.9294	1.034	1.023	1.039	1.028	1.034	233,864	1.0333	-1.59%
1994-08-15	0	0.945	-	0.950	0.945	0.945	100,000	94,500	0.9450	1.051	-	1.056	1.051	1.051	89,948	1.0506	-1.05%
1994-08-12	0	0.955	0.955	0.960	0.910	0.955	700,000	658,500	0.9407	1.062	1.062	1.067	1.012	1.062	629,634	1.0458	4.95%
1994-08-11	0	0.910	0.910	0.920	0.910	0.920	320,000	291,600	0.9113	1.012	1.012	1.023	1.012	1.023	287,832	1.0131	-1.09%
1994-08-10	0	0.920	0.900	0.920	0.910	0.920	188,000	171,940	0.9146	1.023	1.001	1.023	1.012	1.023	169,102	1.0168	2.22%
1994-08-09	0	0.900	0.900	0.915	0.900	0.915	132,000	119,750	0.9072	1.001	1.001	1.017	1.001	1.017	118,731	1.0086	-1.10%
1994-08-08	0	0.910	0.910	0.915	0.900	0.940	1,144,000	1,047,480	0.9156	1.012	1.012	1.017	1.001	1.045	1,029,001	1.0180	-1.09%
1994-08-05	0	0.920	0.900	0.920	0.890	0.920	664,000	595,650	0.8971	1.023	1.001	1.023	0.989	1.023	597,252	0.9973	4.55%
1994-08-04	0	0.880	0.880	0.895	0.880	0.900	306,000	274,580	0.8973	0.978	0.978	0.995	0.978	1.001	275,240	0.9976	-3.30%
1994-08-03	0	0.910	0.885	0.910	0.875	0.910	1,736,000	1,534,690	0.8840	1.012	0.984	1.012	0.973	1.012	1,561,491	0.9828	2.25%
1994-08-02	0	0.890	0.885	0.890	0.880	0.890	628,000	556,520	0.8862	0.989	0.984	0.989	0.978	0.989	564,871	0.9852	0.56%
1994-08-01	0	0.885	0.880	0.885	0.885	0.905	1,078,000	968,050	0.8980	0.984	0.978	0.984	0.984	1.006	969,636	0.9984	-1.12%
1994-07-29	0	0.895	0.885	0.895	0.880	0.895	250,000	222,080	0.8883	0.995	0.984	0.995	0.978	0.995	224,869	0.9876	2.29%
1994-07-28	0	0.875	0.875	0.895	0.870	0.880	892,000	781,350	0.8760	0.973	0.973	0.995	0.967	0.978	802,333	0.9738	0.00%
1994-07-27	0	0.875	0.870	0.880	0.870	0.880	1,588,000	1,385,110	0.8722	0.973	0.967	0.978	0.967	0.978	1,428,369	0.9697	0.00%
1994-07-26	0	0.875	0.870	0.875	0.870	0.875	778,000	678,820	0.8725	0.973	0.967	0.973	0.967	0.973	699,793	0.9700	-1.13%
1994-07-25	0	0.885	0.880	0.885	0.885	0.895	1,762,000	1,568,350	0.8901	0.984	0.978	0.984	0.984	0.995	1,584,878	0.9896	0.00%
1994-07-22	0	0.885	0.885	0.900	0.875	0.885	1,516,000	1,333,500	0.8796	0.984	0.984	1.001	0.973	0.984	1,363,606	0.9779	1.14%
1994-07-21	0	0.875	0.870	0.875	0.865	0.900	1,256,000	1,099,750	0.8756	0.973	0.967	0.973	0.962	1.001	1,129,742	0.9735	-3.85%
1994-07-20	0	0.910	0.900	0.920	0.900	0.910	380,000	342,840	0.9022	1.012	1.001	1.023	1.001	1.012	341,801	1.0030	1.11%
1994-07-19	0	0.900	0.890	0.910	0.900	0.910	264,000	238,030	0.9016	1.001	0.989	1.012	1.001	1.012	237,462	1.0024	0.00%
1994-07-18	0	0.900	0.895	0.900	0.890	0.900	602,000	540,450	0.8978	1.001	0.995	1.001	0.989	1.001	541,485	0.9981	0.56%
1994-07-15	0	0.895	0.890	0.895	0.875	0.910	2,146,000	1,913,220	0.8915	0.995	0.989	0.995	0.973	1.012	1,930,277	0.9912	2.87%
1994-07-14	0	0.870	0.860	0.880	0.870	0.900	730,000	649,120	0.8892	0.967	0.956	0.978	0.967	1.001	656,618	0.9886	-4.40%
1994-07-13	0	0.910	0.900	0.920	0.890	0.930	1,050,000	957,900	0.9123	1.012	1.001	1.023	0.989	1.034	944,450	1.0142	-2.15%
1994-07-12	0	0.930	0.915	0.930	0.920	0.930	76,000	70,280	0.9247	1.034	1.017	1.034	1.023	1.034	68,360	1.0281	0.54%
1994-07-11	0	0.925	0.925	0.940	0.910	0.930	128,000	118,530	0.9260	1.028	1.028	1.045	1.012	1.034	115,133	1.0295	-0.54%
1994-07-08	0	0.930	0.930	0.940	0.930	0.940	192,000	179,440	0.9346	1.034	1.034	1.045	1.034	1.045	172,699	1.0390	-1.06%
1994-07-07	0	0.940	0.940	0.945	0.940	0.950	1,360,000	1,281,150	0.9420	1.045	1.045	1.051	1.045	1.056	1,223,288	1.0473	-1.57%
1994-07-06	0	0.955	0.950	0.955	0.950	0.960	284,000	271,200	0.9549	1.062	1.056	1.062	1.056	1.067	255,451	1.0617	-1.55%
1994-07-05	0	0.970	0.970	0.980	0.935	0.970	236,000	222,570	0.9431	1.078	1.078	1.090	1.039	1.078	212,276	1.0485	3.19%
1994-07-04	0	0.940	0.930	0.950	0.910	0.940	1,146,000	1,053,510	0.9193	1.045	1.034	1.056	1.012	1.045	1,030,800	1.0220	1.08%
1994-07-01	0	0.930	0.930	0.940	0.920	0.950	244,000	228,180	0.9352	1.034	1.034	1.045	1.023	1.056	219,472	1.0397	-2.11%
1994-06-30	0	0.950	0.940	0.950	0.940	0.950	520,000	493,000	0.9481	1.056	1.045	1.056	1.045	1.056	467,728	1.0540	1.06%
1994-06-29	0	0.940	0.930	0.960	0.940	0.950	280,000	264,200	0.9436	1.045	1.034	1.067	1.045	1.056	251,853	1.0490	-4.08%
1994-06-28	0	0.980	0.950	0.980	0.950	0.990	514,000	497,240	0.9674	1.090	1.056	1.090	1.056	1.101	462,331	1.0755	-1.01%
1994-06-27	0	0.990	0.990	1.000	0.980	1.000	520,000	512,600	0.9858	1.101	1.101	1.112	1.090	1.112	467,728	1.0959	-2.94%
1994-06-24	0	1.020	0.980	1.020	-	-	0	0	-	1.134	1.090	1.134	-	-	0	-	0.00%
1994-06-23	0	1.020	1.020	1.030	1.010	1.020	512,000	518,800	1.0133	1.134	1.134	1.145	1.123	1.134	460,532	1.1265	0.99%
1994-06-22	0	1.010	1.010	1.020	0.990	1.010	670,000	669,360	0.9990	1.123	1.123	1.134	1.101	1.123	602,649	1.1107	1.00%
1994-06-21	0	1.000	0.990	1.000	0.980	1.000	682,000	674,280	0.9887	1.112	1.101	1.112	1.090	1.112	613,443	1.0992	2.04%
1994-06-20	0	0.980	0.980	1.000	0.960	1.000	312,000	305,780	0.9801	1.090	1.090	1.112	1.067	1.112	280,637	1.0896	1.03%
1994-06-17	0	0.970	0.940	0.970	0.920	0.970	114,000	108,080	0.9481	1.078	1.045	1.078	1.023	1.078	102,540	1.0540	2.11%
1994-06-16	0	0.950	0.940	0.950	0.950	0.980	270,000	260,700	0.9656	1.056	1.045	1.056	1.056	1.090	242,859	1.0735	-5.00%
1994-06-15	0	1.000	-	1.020	1.000	1.000	150,000	150,000	1.0000	1.112	-	1.134	1.112	1.112	134,921	1.1118	0.00%
1994-06-10	0	1.000	1.000	1.020	0.980	1.000	1,072,000	1,068,640	0.9969	1.112	1.112	1.134	1.090	1.112	964,239	1.1083	-2.91%
1994-06-09	0	1.030	1.020	1.040	1.020	1.040	268,000	274,960	1.0260	1.145	1.134	1.156	1.134	1.156	241,060	1.1406	0.00%
1994-06-08	0	1.030	1.030	1.040	1.030	1.070	406,000	426,120	1.0496	1.145	1.145	1.156	1.145	1.190	365,187	1.1669	-0.96%
1994-06-07	0	1.040	1.040	1.050	1.030	1.040	176,000	182,540	1.0372	1.156	1.156	1.167	1.145	1.156	158,308	1.1531	-0.95%
1994-06-06	0	1.050	1.040	1.050	1.040	1.080	580,000	610,800	1.0531	1.167	1.156	1.167	1.156	1.201	521,696	1.1708	0.96%
1994-06-03	0	1.040	1.040	1.050	1.020	1.080	722,000	757,000	1.0485	1.156	1.156	1.167	1.134	1.201	649,422	1.1657	2.97%
1994-06-02	0	1.010	1.010	1.040	1.010	1.050	572,000	594,240	1.0389	1.123	1.123	1.156	1.123	1.167	514,501	1.1550	-5.61%
1994-06-01	0	1.070	1.060	1.070	1.060	1.080	562,000	603,440	1.0737	1.190	1.178	1.190	1.178	1.201	505,506	1.1937	-0.93%
1994-05-31	0	1.080	1.070	1.080	1.050	1.100	1,848,000	1,998,280	1.0813	1.201	1.190	1.201	1.167	1.223	1,662,233	1.2022	1.89%
1994-05-30	0	1.060	1.060	1.070	1.050	1.090	438,000	466,260	1.0645	1.178	1.178	1.190	1.167	1.212	393,971	1.1835	0.95%
1994-05-27	0	1.050	1.060	1.080	1.050	1.140	2,310,000	2,521,000	1.0913	1.167	1.178	1.201	1.167	1.267	2,077,791	1.2133	-2.78%
1994-05-26	0	1.080	1.080	1.100	1.080	1.150	4,552,000	5,086,240	1.1174	1.201	1.201	1.223	1.201	1.279	4,094,417	1.2422	2.86%
1994-05-25	0	1.050	1.040	1.060	1.000	1.050	778,000	796,940	1.0243	1.167	1.156	1.178	1.112	1.167	699,793	1.1388	3.96%
1994-05-24	0	1.010	1.010	1.030	1.000	1.020	682,000	688,340	1.0093	1.123	1.123	1.145	1.112	1.134	613,443	1.1221	1.00%
1994-05-23	0	1.000	0.990	1.000	0.980	1.020	650,000	646,900	0.9952	1.112	1.101	1.112	1.090	1.134	584,660	1.1065	2.04%
1994-05-20	0	0.980	0.970	0.980	0.960	0.980	170,000	164,500	0.9676	1.090	1.078	1.090	1.067	1.090	152,911	1.0758	-2.00%
1994-05-19	0	1.000	0.970	1.000	0.970	0.970	50,000	48,500	0.9700	1.112	1.078	1.112	1.078	1.078	44,974	1.0784	0.00%
1994-05-18	0	1.000	0.970	1.010	0.950	1.000	138,000	134,540	0.9749	1.112	1.078	1.123	1.056	1.112	124,128	1.0839	5.26%
1994-05-17	0	0.950	0.930	0.960	0.950	1.020	700,000	690,360	0.9862	1.056	1.034	1.067	1.056	1.134	629,634	1.0964	-1.04%
1994-05-16	0	0.960	0.960	0.980	0.930	0.960	270,000	256,300	0.9493	1.067	1.067	1.090	1.034	1.067	242,859	1.0553	3.23%
1994-05-13	0	0.930	0.930	0.950	0.910	0.930	276,000	255,640	0.9262	1.034	1.034	1.056	1.012	1.034	248,256	1.0297	3.33%
1994-05-12	0	0.900	0.890	0.900	0.890	0.900	608,000	543,880	0.8945	1.001	0.989	1.001	0.989	1.001	546,882	0.9945	0.00%
1994-05-11	0	0.900	0.890	0.910	0.900	0.910	740,000	669,300	0.9045	1.001	0.989	1.012	1.001	1.012	665,613	1.0055	1.12%
1994-05-10	0	0.890	0.890	0.900	0.870	0.910	450,000	403,800	0.8973	0.989	0.989	1.001	0.967	1.012	404,764	0.9976	-2.20%
1994-05-09	0	0.910	0.900	0.910	0.910	0.930	498,000	456,320	0.9163	1.012	1.001	1.012	1.012	1.034	447,939	1.0187	-4.21%
1994-05-06	0	0.950	0.940	0.970	-	-	0	0	-	1.056	1.045	1.078	-	-	0	-	0.00%
1994-05-05	0	0.950	0.920	-	0.930	0.950	140,000	132,500	0.9464	1.056	1.023	-	1.034	1.056	125,927	1.0522	1.06%
1994-05-04	0	0.940	0.940	0.960	0.940	0.980	570,000	546,240	0.9583	1.045	1.045	1.067	1.045	1.090	512,702	1.0654	-2.08%
1994-05-03	0	0.960	0.960	0.990	0.950	0.980	684,000	653,880	0.9560	1.067	1.067	1.101	1.056	1.090	615,242	1.0628	-2.04%
1994-05-02	0	0.980	0.970	0.980	0.970	1.020	658,000	651,920	0.9908	1.090	1.078	1.090	1.078	1.134	591,856	1.1015	-4.85%
1994-04-29	0	1.030	1.000	1.030	1.000	1.040	60,000	60,740	1.0123	1.145	1.112	1.145	1.112	1.156	53,969	1.1255	-1.90%
1994-04-28	0	1.050	1.000	1.050	1.020	1.050	264,000	270,640	1.0252	1.167	1.112	1.167	1.134	1.167	237,462	1.1397	3.96%
1994-04-27	0	1.010	1.000	1.040	1.000	1.070	872,000	904,680	1.0375	1.123	1.112	1.156	1.112	1.190	784,344	1.1534	-0.98%
1994-04-26	0	1.020	1.010	1.020	0.970	1.020	216,000	217,320	1.0061	1.134	1.123	1.134	1.078	1.134	194,287	1.1186	3.03%
1994-04-25	0	0.990	0.960	1.000	0.990	1.010	212,000	212,380	1.0018	1.101	1.067	1.112	1.101	1.123	190,689	1.1138	1.02%
1994-04-22	0	0.980	0.970	0.980	0.970	0.990	394,000	386,760	0.9816	1.090	1.078	1.090	1.078	1.101	354,394	1.0913	2.08%
1994-04-21	0	0.960	0.960	0.980	0.960	1.020	1,010,000	989,580	0.9798	1.067	1.067	1.090	1.067	1.134	908,471	1.0893	-8.57%
1994-04-20	0	1.050	1.050	1.060	1.040	1.080	2,002,000	2,107,860	1.0529	1.167	1.167	1.178	1.156	1.201	1,800,752	1.1705	0.00%
1994-04-19	0	1.050	1.050	1.060	1.050	1.090	520,000	547,080	1.0521	1.167	1.167	1.178	1.167	1.212	467,728	1.1697	-1.87%
1994-04-18	0	1.070	1.070	1.090	1.050	1.100	2,182,000	2,337,360	1.0712	1.190	1.190	1.212	1.167	1.223	1,962,658	1.1909	-0.93%
1994-04-15	0	1.080	1.080	1.090	1.070	1.160	2,708,000	3,029,600	1.1188	1.201	1.201	1.212	1.190	1.290	2,435,782	1.2438	-2.70%
1994-04-14	0	1.110	1.110	1.140	1.060	1.140	3,446,000	3,757,760	1.0905	1.234	1.234	1.267	1.178	1.267	3,099,596	1.2123	3.74%
1994-04-13	0	1.070	1.060	1.080	1.030	1.100	1,770,000	1,873,120	1.0583	1.190	1.178	1.201	1.145	1.223	1,592,073	1.1765	5.94%
1994-04-12	0	1.010	1.010	1.020	0.990	1.020	1,784,000	1,793,580	1.0054	1.123	1.123	1.134	1.101	1.134	1,604,666	1.1177	2.02%
1994-04-11	0	0.990	0.960	0.990	0.930	1.000	1,874,000	1,757,560	0.9379	1.101	1.067	1.101	1.034	1.112	1,685,619	1.0427	7.61%
1994-04-08	0	0.920	0.920	0.930	0.910	0.930	220,000	202,120	0.9187	1.023	1.023	1.034	1.012	1.034	197,885	1.0214	-2.13%
1994-04-07	0	0.940	0.930	0.950	0.950	0.960	512,000	481,420	0.9403	1.045	1.034	1.056	1.056	1.067	460,532	1.0454	-1.05%
1994-04-06	0	0.950	0.930	0.950	0.910	0.950	460,000	427,500	0.9293	1.056	1.034	1.056	1.012	1.056	413,759	1.0332	2.15%
1994-03-31	0	0.930	0.910	0.930	0.900	0.930	852,000	778,000	0.9131	1.034	1.012	1.034	1.001	1.034	766,354	1.0152	0.00%
1994-03-30	0	0.930	0.910	0.940	0.910	0.940	390,000	359,960	0.9230	1.034	1.012	1.045	1.012	1.045	350,796	1.0261	3.33%
1994-03-29	0	0.900	0.900	0.940	0.900	0.930	232,000	211,500	0.9116	1.001	1.001	1.045	1.001	1.034	208,679	1.0135	-3.23%
1994-03-28	0	0.930	0.910	0.930	0.910	0.950	154,000	143,300	0.9305	1.034	1.012	1.034	1.012	1.056	138,519	1.0345	0.00%
1994-03-25	0	0.930	0.920	0.940	0.930	0.950	350,000	329,200	0.9406	1.034	1.023	1.045	1.034	1.056	314,817	1.0457	-4.12%
1994-03-24	0	0.970	0.920	0.950	0.920	0.970	1,714,000	1,614,900	0.9422	1.078	1.023	1.056	1.023	1.078	1,541,703	1.0475	4.30%
1994-03-23	0	0.930	-	0.960	0.930	1.020	1,288,000	1,244,880	0.9665	1.034	-	1.067	1.034	1.134	1,158,526	1.0745	-5.10%
1994-03-22	0	0.980	0.980	1.000	0.900	0.960	574,000	528,820	0.9213	1.090	1.090	1.112	1.001	1.067	516,300	1.0243	7.69%
1994-03-21	0	0.910	0.910	0.920	0.880	0.920	576,000	522,460	0.9070	1.012	1.012	1.023	0.978	1.023	518,098	1.0084	-4.21%
1994-03-18	0	0.950	0.940	0.960	0.900	1.000	952,000	915,600	0.9618	1.056	1.045	1.067	1.001	1.112	856,302	1.0692	-5.94%
1994-03-17	0	1.010	1.000	1.020	1.000	1.020	334,000	337,960	1.0119	1.123	1.112	1.134	1.112	1.134	300,425	1.1249	-2.88%
1994-03-16	0	1.040	1.040	1.050	1.040	1.060	746,000	778,940	1.0442	1.156	1.156	1.167	1.156	1.178	671,009	1.1608	-2.80%
1994-03-15	0	1.070	1.070	1.080	1.070	1.110	260,000	283,000	1.0885	1.190	1.190	1.201	1.190	1.234	233,864	1.2101	-1.83%
1994-03-14	0	1.090	1.090	-	1.050	1.060	244,000	257,700	1.0561	1.212	1.212	-	1.167	1.178	219,472	1.1742	1.87%
1994-03-11	0	1.070	1.060	1.070	1.050	1.080	206,000	217,880	1.0577	1.190	1.178	1.190	1.167	1.201	185,292	1.1759	0.00%
1994-03-10	0	1.070	1.060	1.080	1.060	1.090	368,000	393,060	1.0681	1.190	1.178	1.201	1.178	1.212	331,007	1.1875	-0.93%
1994-03-09	0	1.080	1.070	1.090	1.070	1.080	100,000	107,500	1.0750	1.201	1.190	1.212	1.190	1.201	89,948	1.1951	-2.70%
1994-03-08	0	1.110	1.090	1.130	1.080	1.110	490,000	535,740	1.0933	1.234	1.212	1.256	1.201	1.234	440,743	1.2155	4.72%
1994-03-07	0	1.060	1.060	1.070	1.050	1.090	902,000	964,520	1.0693	1.178	1.178	1.190	1.167	1.212	811,328	1.1888	-2.75%
1994-03-04	0	1.090	1.080	1.100	1.070	1.090	402,000	435,820	1.0841	1.212	1.201	1.223	1.190	1.212	361,590	1.2053	0.00%
1994-03-03	0	1.090	1.090	1.100	1.080	1.100	1,066,000	1,167,200	1.0949	1.212	1.212	1.223	1.201	1.223	958,842	1.2173	-3.54%
1994-03-02	0	1.130	1.130	1.140	1.120	1.130	2,054,000	2,319,200	1.1291	1.256	1.256	1.267	1.245	1.256	1,847,525	1.2553	-0.88%
1994-03-01	0	1.140	1.140	1.150	1.140	1.170	3,288,000	3,753,080	1.1414	1.267	1.267	1.279	1.267	1.301	2,957,479	1.2690	-0.87%
1994-02-28	0	1.150	1.150	1.170	1.140	1.180	724,000	831,500	1.1485	1.279	1.279	1.301	1.267	1.312	651,221	1.2768	0.00%
1994-02-25	0	1.150	1.140	1.160	1.100	1.150	2,344,000	2,635,340	1.1243	1.279	1.267	1.290	1.223	1.279	2,108,373	1.2499	0.00%
1994-02-24	0	1.150	1.140	1.160	1.150	1.200	1,042,000	1,209,520	1.1608	1.279	1.267	1.290	1.279	1.334	937,255	1.2905	-1.71%
1994-02-23	0	1.170	1.170	1.190	1.160	1.200	1,230,000	1,446,880	1.1763	1.301	1.301	1.323	1.290	1.334	1,106,356	1.3078	-2.50%
1994-02-22	0	1.200	1.190	1.230	1.180	1.200	1,028,000	1,226,740	1.1933	1.334	1.323	1.367	1.312	1.334	924,662	1.3267	0.00%
1994-02-21	0	1.200	1.190	1.220	1.180	1.200	572,000	679,780	1.1884	1.334	1.323	1.356	1.312	1.334	514,501	1.3212	-1.64%
1994-02-18	0	1.220	1.210	1.220	1.210	1.250	1,292,000	1,589,460	1.2302	1.356	1.345	1.356	1.345	1.390	1,162,124	1.3677	-3.17%
1994-02-17	0	1.260	1.260	1.270	1.260	1.300	1,048,000	1,329,860	1.2690	1.401	1.401	1.412	1.401	1.445	942,651	1.4108	-1.56%
1994-02-16	0	1.280	1.280	1.290	1.250	1.330	3,708,000	4,768,680	1.2861	1.423	1.423	1.434	1.390	1.479	3,335,259	1.4298	2.40%
1994-02-15	0	1.250	1.240	1.260	1.200	1.270	2,546,000	3,166,660	1.2438	1.390	1.379	1.401	1.334	1.412	2,290,067	1.3828	3.31%
1994-02-14	0	1.210	1.200	1.250	1.120	1.220	1,658,000	1,961,680	1.1832	1.345	1.334	1.390	1.245	1.356	1,491,332	1.3154	6.14%
1994-02-09	0	1.140	1.120	1.140	1.080	1.140	860,000	965,760	1.1230	1.267	1.245	1.267	1.201	1.267	773,550	1.2485	7.55%
1994-02-08	0	1.060	1.060	1.070	1.060	1.110	2,998,000	3,221,500	1.0745	1.178	1.178	1.190	1.178	1.234	2,696,631	1.1946	0.00%
1994-02-07	0	1.060	1.050	1.100	1.050	1.130	1,266,000	1,391,160	1.0989	1.178	1.167	1.223	1.167	1.256	1,138,737	1.2217	-7.02%
1994-02-04	0	1.140	1.140	1.150	1.100	1.160	3,058,000	3,472,200	1.1354	1.267	1.267	1.279	1.223	1.290	2,750,599	1.2623	-1.72%
1994-02-03	0	1.160	1.150	1.170	1.150	1.180	830,000	967,120	1.1652	1.290	1.279	1.301	1.279	1.312	746,565	1.2954	-0.85%
1994-02-02	0	1.170	1.170	1.180	1.170	1.230	3,158,000	3,775,560	1.1956	1.301	1.301	1.312	1.301	1.367	2,840,547	1.3292	0.86%
1994-02-01	0	1.160	1.150	1.170	1.150	1.180	2,244,000	2,607,160	1.1618	1.290	1.279	1.301	1.279	1.312	2,018,425	1.2917	1.75%
1994-01-31	0	1.140	1.130	1.150	1.110	1.180	1,412,000	1,618,400	1.1462	1.267	1.256	1.279	1.234	1.312	1,270,061	1.2743	-1.72%
1994-01-28	0	1.160	1.160	1.180	1.140	1.210	2,428,000	2,829,200	1.1652	1.290	1.290	1.312	1.267	1.345	2,183,929	1.2955	-3.33%
1994-01-27	0	1.200	1.190	1.200	1.190	1.240	3,088,000	3,691,540	1.1954	1.334	1.323	1.334	1.323	1.379	2,777,583	1.3290	0.00%
1994-01-26	0	1.200	1.190	1.220	1.170	1.250	2,780,000	3,362,000	1.2094	1.334	1.323	1.356	1.301	1.390	2,500,545	1.3445	-5.51%
1994-01-25	0	1.270	1.260	1.280	1.260	1.320	1,790,000	2,302,900	1.2865	1.412	1.401	1.423	1.401	1.468	1,610,063	1.4303	-4.51%
1994-01-24	0	1.330	1.320	1.340	1.300	1.340	2,996,000	3,958,020	1.3211	1.479	1.468	1.490	1.445	1.490	2,694,832	1.4687	0.00%
1994-01-21	0	1.330	1.330	1.340	1.310	1.340	1,326,000	1,760,860	1.3279	1.479	1.479	1.490	1.456	1.490	1,192,706	1.4764	-1.48%
1994-01-20	0	1.350	1.350	1.360	1.330	1.390	3,346,000	4,519,060	1.3506	1.501	1.501	1.512	1.479	1.545	3,009,648	1.5015	0.75%
1994-01-19	0	1.340	1.340	1.350	1.330	1.370	2,052,000	2,756,620	1.3434	1.490	1.490	1.501	1.479	1.523	1,845,726	1.4935	-1.47%
1994-01-18	0	1.360	1.360	1.370	1.350	1.380	2,372,000	3,221,280	1.3580	1.512	1.512	1.523	1.501	1.534	2,133,558	1.5098	0.00%
1994-01-17	0	1.360	1.350	1.360	1.350	1.410	992,000	1,355,360	1.3663	1.512	1.501	1.512	1.501	1.568	892,281	1.5190	-1.45%
1994-01-14	0	1.380	1.360	1.380	1.350	1.390	1,746,000	2,397,000	1.3729	1.534	1.512	1.534	1.501	1.545	1,570,486	1.5263	3.76%
1994-01-13	0	1.330	1.320	1.330	1.320	1.410	2,112,000	2,883,620	1.3654	1.479	1.468	1.479	1.468	1.568	1,899,694	1.5179	-5.00%
1994-01-12	0	1.400	1.390	1.410	1.390	1.440	2,054,000	2,908,840	1.4162	1.556	1.545	1.568	1.545	1.601	1,847,525	1.5745	-2.10%
1994-01-11	0	1.430	1.400	1.420	1.400	1.490	5,676,000	8,426,940	1.4847	1.590	1.556	1.579	1.556	1.657	5,105,429	1.6506	-1.38%
1994-01-10	0	1.450	1.450	1.460	1.440	1.470	6,654,000	9,664,300	1.4524	1.612	1.612	1.623	1.601	1.634	5,985,117	1.6147	1.40%
1994-01-07	0	1.430	1.410	1.430	1.400	1.470	4,954,000	7,138,720	1.4410	1.590	1.568	1.590	1.556	1.634	4,456,007	1.6020	-3.38%
1994-01-06	0	1.480	1.470	1.480	1.460	1.510	10,656,000	15,760,240	1.4790	1.645	1.634	1.645	1.623	1.679	9,584,822	1.6443	-1.99%
1994-01-05	0	1.510	1.500	1.510	1.400	1.520	12,610,000	18,432,480	1.4617	1.679	1.668	1.679	1.556	1.690	11,342,399	1.6251	7.86%
1994-01-04	0	1.400	1.400	1.420	1.340	1.430	11,174,000	15,496,760	1.3869	1.556	1.556	1.579	1.490	1.590	10,050,750	1.5419	2.19%
1994-01-03	0	1.370	1.370	1.380	1.340	1.440	8,314,000	11,394,060	1.3705	1.523	1.523	1.534	1.490	1.601	7,478,248	1.5236

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---