Prices and Webb-site Total Returns

NGAI HING HONG COMPANY LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01047	1994-04-25			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-10-16	0	0.310	0.310	0.340	-	-	0	0	-	0.310	0.310	0.340	-	-	0	-	0.00%
2026-10-15	0	0.310	0.310	0.340	0.310	0.340	22,000	7,010	0.3186	0.310	0.310	0.340	0.310	0.340	22,000	0.3186	-10.14%
2026-10-14	0	0.345	0.340	0.360	0.315	0.345	814,000	279,560	0.3434	0.345	0.340	0.360	0.315	0.345	814,000	0.3434	1.47%
2026-10-13	0	0.340	0.340	0.360	-	-	0	0	-	0.340	0.340	0.360	-	-	0	-	4.62%
2026-10-12	0	0.325	0.325	0.360	0.325	0.345	606,000	208,970	0.3448	0.325	0.325	0.360	0.325	0.345	606,000	0.3448	-4.41%
2026-10-09	0	0.340	0.330	0.375	-	-	0	0	-	0.340	0.330	0.375	-	-	0	-	0.00%
2026-10-08	0	0.340	0.330	0.375	0.340	0.340	600,000	204,000	0.3400	0.340	0.330	0.375	0.340	0.340	600,000	0.3400	0.00%
2026-10-07	0	0.340	0.340	0.370	0.340	0.340	204,000	69,360	0.3400	0.340	0.340	0.370	0.340	0.340	204,000	0.3400	0.00%
2026-10-06	0	0.340	0.340	0.360	0.340	0.345	1,402,000	477,280	0.3404	0.340	0.340	0.360	0.340	0.345	1,402,000	0.3404	-1.45%
2026-10-05	0	0.345	0.345	0.375	-	-	0	0	-	0.345	0.345	0.375	-	-	0	-	0.00%
2026-10-02	0	0.345	0.345	0.370	0.345	0.370	318,000	117,410	0.3692	0.345	0.345	0.370	0.345	0.370	318,000	0.3692	1.47%
2026-09-30	0	0.340	0.340	0.375	-	-	0	0	-	0.340	0.340	0.375	-	-	0	-	0.00%
2026-09-29	0	0.340	0.340	0.375	-	-	0	0	-	0.340	0.340	0.375	-	-	0	-	0.00%
2026-09-28	0	0.340	0.340	0.375	0.340	0.380	10,000	3,720	0.3720	0.340	0.340	0.375	0.340	0.380	10,000	0.3720	-1.45%
2026-09-25	0	0.345	0.340	0.380	-	-	0	0	-	0.345	0.340	0.380	-	-	0	-	0.00%
2026-09-24	0	0.345	0.340	0.380	-	-	0	0	-	0.345	0.340	0.380	-	-	0	-	0.00%
2026-09-23	0	0.345	0.345	0.380	0.345	0.385	60,000	23,020	0.3837	0.345	0.345	0.380	0.345	0.385	60,000	0.3837	1.47%
2026-09-22	0	0.340	0.340	0.390	-	-	0	0	-	0.340	0.340	0.390	-	-	0	-	0.00%
2026-09-21	0	0.340	0.340	0.390	-	-	0	0	-	0.340	0.340	0.390	-	-	0	-	0.00%
2026-09-18	0	0.340	0.340	0.390	-	-	0	0	-	0.340	0.340	0.390	-	-	0	-	0.00%
2026-09-17	0	0.340	0.340	0.390	-	-	0	0	-	0.340	0.340	0.390	-	-	0	-	0.00%
2026-09-16	0	0.340	0.340	0.390	0.340	0.340	4,000	1,400	0.3500	0.340	0.340	0.390	0.340	0.340	4,000	0.3500	0.00%
2026-09-15	0	0.340	0.340	0.360	-	-	0	0	-	0.340	0.340	0.360	-	-	0	-	0.00%
2026-09-14	0	0.340	0.340	0.360	-	-	0	0	-	0.340	0.340	0.360	-	-	0	-	0.00%
2026-09-11	0	0.340	0.340	0.360	0.340	0.340	32,000	10,880	0.3400	0.340	0.340	0.360	0.340	0.340	32,000	0.3400	0.00%
2026-09-10	0	0.340	0.340	0.360	-	-	0	0	-	0.340	0.340	0.360	-	-	0	-	0.00%
2026-09-09	0	0.340	0.340	0.360	-	-	0	0	-	0.340	0.340	0.360	-	-	0	-	0.00%
2026-09-08	0	0.340	0.340	0.360	-	-	0	0	-	0.340	0.340	0.360	-	-	0	-	0.00%
2026-09-07	0	0.340	0.340	0.360	-	-	0	0	-	0.340	0.340	0.360	-	-	0	-	0.00%
2026-09-04	0	0.340	0.340	0.350	-	-	0	0	-	0.340	0.340	0.350	-	-	0	-	0.00%
2026-09-03	0	0.340	0.340	0.360	-	-	0	0	-	0.340	0.340	0.360	-	-	0	-	3.03%
2026-09-02	0	0.330	0.330	0.360	-	-	0	0	-	0.330	0.330	0.360	-	-	0	-	0.00%
2026-09-01	0	0.330	0.330	0.340	0.330	0.340	16,000	5,360	0.3350	0.330	0.330	0.340	0.330	0.340	16,000	0.3350	-1.49%
2026-08-31	0	0.335	0.330	0.400	0.335	0.335	60,000	20,100	0.3350	0.335	0.330	0.400	0.335	0.335	60,000	0.3350	0.00%
2026-08-28	0	0.335	0.330	0.400	0.335	0.335	22,000	7,370	0.3350	0.335	0.330	0.400	0.335	0.335	22,000	0.3350	-1.47%
2026-08-27	0	0.340	0.330	0.400	-	-	0	0	-	0.340	0.330	0.400	-	-	0	-	0.00%
2026-08-26	0	0.340	0.330	0.400	-	-	0	0	-	0.340	0.330	0.400	-	-	0	-	0.00%
2026-08-25	0	0.340	0.330	0.400	-	-	0	0	-	0.340	0.330	0.400	-	-	0	-	0.00%
2026-08-24	0	0.340	0.330	0.400	0.340	0.340	60,000	20,400	0.3400	0.340	0.330	0.400	0.340	0.340	60,000	0.3400	-2.86%
2026-08-21	0	0.350	0.340	0.400	-	-	0	0	-	0.350	0.340	0.400	-	-	0	-	0.00%
2026-08-20	0	0.350	0.340	0.400	-	-	0	0	-	0.350	0.340	0.400	-	-	0	-	0.00%
2026-08-19	0	0.350	0.330	0.400	-	-	0	0	-	0.350	0.330	0.400	-	-	0	-	0.00%
2026-08-18	0	0.350	0.340	0.400	-	-	0	0	-	0.350	0.340	0.400	-	-	0	-	0.00%
2026-08-17	0	0.350	0.350	0.400	0.350	0.405	130,000	48,690	0.3745	0.350	0.350	0.400	0.350	0.405	130,000	0.3745	1.45%
2026-08-14	0	0.345	0.340	0.410	-	-	0	0	-	0.345	0.340	0.410	-	-	0	-	0.00%
2026-08-13	0	0.345	0.340	0.410	-	-	0	0	-	0.345	0.340	0.410	-	-	0	-	0.00%
2026-08-12	0	0.345	0.345	-	-	-	0	0	-	0.345	0.345	-	-	-	0	-	1.47%
2026-08-11	0	0.340	0.335	0.410	-	-	0	0	-	0.340	0.335	0.410	-	-	0	-	0.00%
2026-08-10	0	0.340	0.330	0.465	0.335	0.340	60,000	20,390	0.3398	0.340	0.330	0.465	0.335	0.340	60,000	0.3398	-12.82%
2026-08-07	0	0.390	0.390	0.465	0.370	0.410	8,000	3,200	0.4000	0.390	0.390	0.465	0.370	0.410	8,000	0.4000	-6.02%
2026-08-06	0	0.415	0.410	0.465	-	-	0	0	-	0.415	0.410	0.465	-	-	0	-	0.00%
2026-08-05	0	0.415	0.410	0.465	-	-	0	0	-	0.415	0.410	0.465	-	-	0	-	0.00%
2026-08-04	0	0.415	0.410	0.465	-	-	0	0	-	0.415	0.410	0.465	-	-	0	-	0.00%
2026-08-03	0	0.415	0.370	0.465	-	-	0	0	-	0.415	0.370	0.465	-	-	0	-	0.00%
2026-07-31	0	0.415	0.370	0.465	-	-	0	0	-	0.415	0.370	0.465	-	-	0	-	0.00%
2026-07-30	0	0.415	0.370	0.465	-	-	0	0	-	0.415	0.370	0.465	-	-	0	-	0.00%
2026-07-29	0	0.415	0.370	0.490	-	-	0	0	-	0.415	0.370	0.490	-	-	0	-	0.00%
2026-07-28	0	0.415	0.370	0.415	0.330	0.420	360,000	148,680	0.4130	0.415	0.370	0.415	0.330	0.420	360,000	0.4130	15.28%
2026-07-27	0	0.360	0.360	0.395	0.360	0.360	86,000	30,960	0.3600	0.360	0.360	0.395	0.360	0.360	86,000	0.3600	0.00%
2026-07-24	0	0.360	0.325	0.375	-	-	0	0	-	0.360	0.325	0.375	-	-	0	-	0.00%
2026-07-23	0	0.360	0.325	0.380	-	-	0	0	-	0.360	0.325	0.380	-	-	0	-	0.00%
2026-07-22	0	0.360	0.325	0.375	-	-	0	0	-	0.360	0.325	0.375	-	-	0	-	0.00%
2026-07-21	0	0.360	0.325	0.375	-	-	0	0	-	0.360	0.325	0.375	-	-	0	-	0.00%
2026-07-20	0	0.360	0.320	0.385	0.315	0.360	80,000	26,390	0.3299	0.360	0.320	0.385	0.315	0.360	80,000	0.3299	9.09%
2026-07-17	0	0.330	0.315	0.500	-	-	0	0	-	0.330	0.315	0.500	-	-	0	-	0.00%
2026-07-16	0	0.330	0.315	0.400	-	-	0	0	-	0.330	0.315	0.400	-	-	0	-	0.00%
2026-07-15	0	0.330	0.325	0.400	-	-	0	0	-	0.330	0.325	0.400	-	-	0	-	0.00%
2026-07-14	0	0.330	0.325	0.400	-	-	0	0	-	0.330	0.325	0.400	-	-	0	-	0.00%
2026-07-13	0	0.330	0.330	0.400	0.325	0.330	32,000	10,460	0.3269	0.330	0.330	0.400	0.325	0.330	32,000	0.3269	-13.16%
2026-07-10	0	0.380	0.370	0.410	0.380	0.390	408,000	157,040	0.3849	0.380	0.370	0.410	0.380	0.390	408,000	0.3849	0.00%
2026-07-09	0	0.380	0.380	0.420	0.380	0.380	10,000	3,800	0.3800	0.380	0.380	0.420	0.380	0.380	10,000	0.3800	2.70%
2026-07-08	0	0.370	0.355	0.400	-	-	0	0	-	0.370	0.355	0.400	-	-	0	-	4.23%
2026-07-07	0	0.355	0.355	0.425	-	-	0	0	-	0.355	0.355	0.425	-	-	0	-	2.90%
2026-07-06	0	0.345	0.345	0.370	-	-	0	0	-	0.345	0.345	0.370	-	-	0	-	7.81%
2026-07-03	0	0.320	0.315	0.370	-	-	0	0	-	0.320	0.315	0.370	-	-	0	-	0.00%
2026-07-02	0	0.320	0.315	0.370	-	-	0	0	-	0.320	0.315	0.370	-	-	0	-	0.00%
2026-06-30	0	0.320	0.315	0.420	-	-	0	0	-	0.320	0.315	0.420	-	-	0	-	0.00%
2026-06-29	0	0.320	0.315	0.370	0.320	0.320	20,000	6,400	0.3200	0.320	0.315	0.370	0.320	0.320	20,000	0.3200	-3.03%
2026-06-26	0	0.330	0.325	0.370	-	-	0	0	-	0.330	0.325	0.370	-	-	0	-	0.00%
2026-06-25	0	0.330	0.325	0.370	-	-	0	0	-	0.330	0.325	0.370	-	-	0	-	0.00%
2026-06-24	0	0.330	0.325	0.420	-	-	0	0	-	0.330	0.325	0.420	-	-	0	-	0.00%
2026-06-23	0	0.330	0.325	0.370	-	-	0	0	-	0.330	0.325	0.370	-	-	0	-	0.00%
2026-06-22	0	0.330	0.325	0.370	-	-	0	0	-	0.330	0.325	0.370	-	-	0	-	0.00%
2026-06-18	0	0.330	0.315	0.370	-	-	0	0	-	0.330	0.315	0.370	-	-	0	-	0.00%
2026-06-17	0	0.330	0.315	0.400	-	-	0	0	-	0.330	0.315	0.400	-	-	0	-	0.00%
2026-06-16	0	0.330	0.325	0.375	-	-	0	0	-	0.330	0.325	0.375	-	-	0	-	0.00%
2026-06-15	0	0.330	0.325	0.375	-	-	0	0	-	0.330	0.325	0.375	-	-	0	-	0.00%
2026-06-12	0	0.330	0.325	0.375	-	-	0	0	-	0.330	0.325	0.375	-	-	0	-	0.00%
2026-06-11	0	0.330	0.315	0.400	-	-	0	0	-	0.330	0.315	0.400	-	-	0	-	0.00%
2026-06-10	0	0.330	0.325	0.375	-	-	0	0	-	0.330	0.325	0.375	-	-	0	-	0.00%
2026-06-09	0	0.330	0.330	0.375	-	-	0	0	-	0.330	0.330	0.375	-	-	0	-	0.00%
2026-06-08	0	0.330	0.325	0.375	-	-	0	0	-	0.330	0.325	0.375	-	-	0	-	0.00%
2026-06-05	0	0.330	0.315	0.400	-	-	0	0	-	0.330	0.315	0.400	-	-	0	-	0.00%
2026-06-04	0	0.330	0.330	0.370	-	-	0	0	-	0.330	0.330	0.370	-	-	0	-	1.54%
2026-06-03	0	0.325	0.325	0.370	-	-	0	0	-	0.325	0.325	0.370	-	-	0	-	0.00%
2026-06-02	0	0.325	0.325	0.370	-	-	0	0	-	0.325	0.325	0.370	-	-	0	-	0.00%
2026-06-01	0	0.325	0.325	0.370	-	-	0	0	-	0.325	0.325	0.370	-	-	0	-	0.00%
2026-05-29	0	0.325	0.325	0.380	0.325	0.375	60,000	22,400	0.3733	0.325	0.325	0.380	0.325	0.375	60,000	0.3733	0.00%
2026-05-28	0	0.325	0.325	0.380	-	-	0	0	-	0.325	0.325	0.380	-	-	0	-	0.00%
2026-05-27	0	0.325	0.325	0.400	-	-	0	0	-	0.325	0.325	0.400	-	-	0	-	0.00%
2026-05-26	0	0.325	0.325	0.380	-	-	0	0	-	0.325	0.325	0.380	-	-	0	-	0.00%
2026-05-22	0	0.325	0.325	0.380	-	-	0	0	-	0.325	0.325	0.380	-	-	0	-	0.00%
2026-05-21	0	0.325	0.315	0.380	-	-	0	0	-	0.325	0.315	0.380	-	-	0	-	0.00%
2026-05-20	0	0.325	0.315	0.400	-	-	0	0	-	0.325	0.315	0.400	-	-	0	-	0.00%
2026-05-19	0	0.325	0.325	0.400	0.320	0.325	60,000	19,210	0.3202	0.325	0.325	0.400	0.320	0.325	60,000	0.3202	1.56%
2026-05-18	0	0.320	0.320	0.400	-	-	0	0	-	0.320	0.320	0.400	-	-	0	-	0.00%
2026-05-15	0	0.320	0.320	0.410	0.320	0.325	10,000	3,240	0.3240	0.320	0.320	0.410	0.320	0.325	10,000	0.3240	-9.86%
2026-05-14	0	0.355	0.310	0.380	-	-	0	0	-	0.355	0.310	0.380	-	-	0	-	0.00%
2026-05-13	0	0.355	0.315	0.410	-	-	0	0	-	0.355	0.315	0.410	-	-	0	-	0.00%
2026-05-12	0	0.355	0.355	0.420	0.355	0.375	24,000	8,920	0.3717	0.355	0.355	0.420	0.355	0.375	24,000	0.3717	-16.47%
2026-05-11	0	0.425	0.380	0.425	-	-	0	0	-	0.425	0.380	0.425	-	-	0	-	0.00%
2026-05-08	0	0.425	0.375	0.425	-	-	0	0	-	0.425	0.375	0.425	-	-	0	-	0.00%
2026-05-07	0	0.425	0.375	0.425	0.370	0.425	350,000	129,990	0.3714	0.425	0.375	0.425	0.370	0.425	350,000	0.3714	14.86%
2026-05-06	0	0.370	0.325	0.370	-	-	0	0	-	0.370	0.325	0.370	-	-	0	-	0.00%
2026-05-05	0	0.370	0.310	0.370	-	-	0	0	-	0.370	0.310	0.370	-	-	0	-	0.00%
2026-05-04	0	0.370	0.315	0.370	-	-	0	0	-	0.370	0.315	0.370	-	-	0	-	-1.33%
2026-04-30	0	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	0.00%
2026-04-29	0	0.375	0.315	0.375	-	-	0	0	-	0.375	0.315	0.375	-	-	0	-	0.00%
2026-04-28	0	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	0.00%
2026-04-27	0	0.375	0.355	0.375	0.350	0.375	100,000	35,630	0.3563	0.375	0.355	0.375	0.350	0.375	100,000	0.3563	5.63%
2026-04-24	0	0.355	0.320	0.375	0.315	0.355	42,000	13,690	0.3260	0.355	0.320	0.375	0.315	0.355	42,000	0.3260	9.23%
2026-04-23	0	0.325	0.320	0.325	0.325	0.325	12,000	3,900	0.3250	0.325	0.320	0.325	0.325	0.325	12,000	0.3250	0.00%
2026-04-22	0	0.325	0.315	0.380	-	-	0	0	-	0.325	0.315	0.380	-	-	0	-	0.00%
2026-04-21	0	0.325	0.315	0.385	-	-	0	0	-	0.325	0.315	0.385	-	-	0	-	0.00%
2026-04-20	0	0.325	0.315	0.375	-	-	0	0	-	0.325	0.315	0.375	-	-	0	-	0.00%
2026-04-17	0	0.325	0.315	0.375	-	-	0	0	-	0.325	0.315	0.375	-	-	0	-	0.00%
2026-04-16	0	0.325	0.315	0.340	-	-	0	0	-	0.325	0.315	0.340	-	-	0	-	0.00%
2026-04-15	0	0.325	0.315	0.385	-	-	0	0	-	0.325	0.315	0.385	-	-	0	-	0.00%
2026-04-14	0	0.325	0.325	0.340	-	-	0	0	-	0.325	0.325	0.340	-	-	0	-	0.00%
2026-04-13	0	0.325	0.315	0.375	-	-	0	0	-	0.325	0.315	0.375	-	-	0	-	0.00%
2026-04-10	0	0.325	0.315	0.375	-	-	0	0	-	0.325	0.315	0.375	-	-	0	-	0.00%
2026-04-09	0	0.325	0.315	0.340	-	-	0	0	-	0.325	0.315	0.340	-	-	0	-	0.00%
2026-04-08	0	0.325	0.310	0.340	-	-	0	0	-	0.325	0.310	0.340	-	-	0	-	0.00%
2026-04-02	0	0.325	0.315	0.375	-	-	0	0	-	0.325	0.315	0.375	-	-	0	-	0.00%
2026-04-01	0	0.325	0.315	0.375	-	-	0	0	-	0.325	0.315	0.375	-	-	0	-	0.00%
2026-03-31	0	0.325	0.315	0.385	-	-	0	0	-	0.325	0.315	0.385	-	-	0	-	0.00%
2026-03-30	0	0.325	0.315	0.380	-	-	0	0	-	0.325	0.315	0.380	-	-	0	-	0.00%
2026-03-27	0	0.325	0.315	0.380	-	-	0	0	-	0.325	0.315	0.380	-	-	0	-	0.00%
2026-03-26	0	0.325	0.320	0.380	0.380	0.380	16,000	6,080	0.3800	0.325	0.320	0.380	0.380	0.380	16,000	0.3800	0.00%
2026-03-25	0	0.325	0.315	0.380	-	-	0	0	-	0.325	0.315	0.380	-	-	0	-	0.00%
2026-03-24	0	0.325	0.325	0.380	-	-	0	0	-	0.325	0.325	0.380	-	-	0	-	0.00%
2026-03-23	0	0.325	0.320	0.325	-	-	0	0	-	0.325	0.320	0.325	-	-	0	-	0.00%
2026-03-20	0	0.325	0.320	0.385	-	-	0	0	-	0.325	0.320	0.385	-	-	0	-	0.00%
2026-03-19	0	0.325	0.325	0.385	-	-	0	0	-	0.325	0.325	0.385	-	-	0	-	3.17%
2026-03-18	0	0.315	0.315	0.390	-	-	0	0	-	0.315	0.315	0.390	-	-	0	-	0.00%
2026-03-17	0	0.315	0.315	0.390	-	-	0	0	-	0.315	0.315	0.390	-	-	0	-	0.00%
2026-03-16	0	0.315	0.315	0.390	-	-	0	0	-	0.315	0.315	0.390	-	-	0	-	0.00%
2026-03-13	0	0.315	0.315	0.390	-	-	0	0	-	0.315	0.315	0.390	-	-	0	-	0.00%
2026-03-12	0	0.315	0.315	0.385	-	-	0	0	-	0.315	0.315	0.385	-	-	0	-	0.00%
2026-03-11	0	0.315	0.315	0.390	0.315	0.315	26,000	8,190	0.3150	0.315	0.315	0.390	0.315	0.315	26,000	0.3150	0.00%
2026-03-10	0	0.315	0.315	0.390	-	-	0	0	-	0.315	0.315	0.390	-	-	0	-	0.00%
2026-03-09	0	0.315	0.315	0.390	0.315	0.315	32,000	10,080	0.3150	0.315	0.315	0.390	0.315	0.315	32,000	0.3150	-1.56%
2026-03-06	0	0.320	0.315	0.390	-	-	0	0	-	0.320	0.315	0.390	-	-	0	-	0.00%
2026-03-05	0	0.320	0.315	0.390	-	-	0	0	-	0.320	0.315	0.390	-	-	0	-	0.00%
2026-03-04	0	0.320	0.315	0.365	-	-	0	0	-	0.320	0.315	0.365	-	-	0	-	0.00%
2026-03-03	0	0.320	0.315	0.390	-	-	0	0	-	0.320	0.315	0.390	-	-	0	-	0.00%
2026-03-02	0	0.320	0.320	0.385	0.315	0.385	60,000	22,960	0.3827	0.320	0.320	0.385	0.315	0.385	60,000	0.3827	-3.03%
2026-02-27	0	0.330	0.345	0.380	0.315	0.320	4,000	1,270	0.3175	0.330	0.345	0.380	0.315	0.320	4,000	0.3175	-1.49%
2026-02-26	0	0.335	0.320	0.380	0.320	0.335	102,000	33,780	0.3312	0.335	0.320	0.380	0.320	0.335	102,000	0.3312	-1.47%
2026-02-25	0	0.340	0.335	0.370	-	-	0	0	-	0.340	0.335	0.370	-	-	0	-	0.00%
2026-02-24	0	0.340	0.335	0.350	-	-	0	0	-	0.340	0.335	0.350	-	-	0	-	0.00%
2026-02-23	0	0.340	0.335	0.370	-	-	0	0	-	0.340	0.335	0.370	-	-	0	-	0.00%
2026-02-20	0	0.340	0.340	0.380	-	-	0	0	-	0.340	0.340	0.380	-	-	0	-	0.00%
2026-02-16	0	0.340	0.335	0.380	0.340	0.340	14,000	4,760	0.3400	0.340	0.335	0.380	0.340	0.340	14,000	0.3400	1.49%
2026-02-13	0	0.335	0.320	0.380	-	-	0	0	-	0.335	0.320	0.380	-	-	0	-	0.00%
2026-02-12	0	0.335	0.320	0.380	-	-	0	0	-	0.335	0.320	0.380	-	-	0	-	0.00%
2026-02-11	0	0.335	0.335	0.340	0.335	0.335	100,000	33,500	0.3350	0.335	0.335	0.340	0.335	0.335	100,000	0.3350	3.08%
2026-02-10	0	0.325	0.325	0.335	0.325	0.325	30,000	9,750	0.3250	0.325	0.325	0.335	0.325	0.325	30,000	0.3250	-4.41%
2026-02-09	0	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2026-02-06	0	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2026-02-05	0	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2026-02-04	0	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2026-02-03	0	0.340	0.325	0.340	0.345	0.345	30,000	10,350	0.3450	0.340	0.325	0.340	0.345	0.345	30,000	0.3450	-2.86%
2026-02-02	0	0.350	0.320	0.350	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	0.00%
2026-01-30	0	0.350	0.350	0.380	-	-	0	0	-	0.350	0.350	0.380	-	-	0	-	2.94%
2026-01-29	0	0.340	0.315	0.380	-	-	0	0	-	0.340	0.315	0.380	-	-	0	-	0.00%
2026-01-28	0	0.340	0.315	0.380	-	-	0	0	-	0.340	0.315	0.380	-	-	0	-	0.00%
2026-01-27	0	0.340	0.340	0.380	-	-	0	0	-	0.340	0.340	0.380	-	-	0	-	6.25%
2026-01-26	0	0.320	0.320	0.370	0.320	0.320	3,000	940	0.3133	0.320	0.320	0.370	0.320	0.320	3,000	0.3133	-8.57%
2026-01-23	0	0.350	0.315	0.370	-	-	0	0	-	0.350	0.315	0.370	-	-	0	-	0.00%
2026-01-22	0	0.350	0.315	0.370	-	-	0	0	-	0.350	0.315	0.370	-	-	0	-	0.00%
2026-01-21	0	0.350	0.325	0.350	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	-2.78%
2026-01-20	0	0.360	0.315	0.370	-	-	0	0	-	0.360	0.315	0.370	-	-	0	-	0.00%
2026-01-19	0	0.360	0.315	0.370	-	-	0	0	-	0.360	0.315	0.370	-	-	0	-	0.00%
2026-01-16	0	0.360	0.315	0.370	-	-	0	0	-	0.360	0.315	0.370	-	-	0	-	0.00%
2026-01-15	0	0.360	0.320	0.370	-	-	0	0	-	0.360	0.320	0.370	-	-	0	-	0.00%
2026-01-14	0	0.360	0.315	0.360	-	-	0	0	-	0.360	0.315	0.360	-	-	0	-	7.46%
2026-01-13	0	0.335	0.315	0.370	-	-	0	0	-	0.335	0.315	0.370	-	-	0	-	0.00%
2026-01-12	0	0.335	0.315	0.390	-	-	0	0	-	0.335	0.315	0.390	-	-	0	-	0.00%
2026-01-09	0	0.335	0.315	0.390	-	-	0	0	-	0.335	0.315	0.390	-	-	0	-	0.00%
2026-01-08	0	0.335	0.335	0.400	0.320	0.320	102,000	32,640	0.3200	0.335	0.335	0.400	0.320	0.320	102,000	0.3200	0.00%
2026-01-07	0	0.335	0.335	0.395	0.325	0.335	60,000	19,520	0.3253	0.335	0.335	0.395	0.325	0.335	60,000	0.3253	-9.46%
2026-01-06	0	0.370	0.315	0.370	-	-	0	0	-	0.370	0.315	0.370	-	-	0	-	0.00%
2026-01-05	0	0.370	0.315	0.395	-	-	0	0	-	0.370	0.315	0.395	-	-	0	-	0.00%
2026-01-02	0	0.370	0.370	0.395	0.370	0.380	72,000	27,340	0.3797	0.370	0.370	0.395	0.370	0.380	72,000	0.3797	-9.76%
2025-12-31	0	0.410	0.370	0.410	-	-	0	0	-	0.410	0.370	0.410	-	-	0	-	0.00%
2025-12-30	0	0.410	0.390	0.410	-	-	0	0	-	0.410	0.390	0.410	-	-	0	-	-1.20%
2025-12-29	0	0.415	0.385	0.415	0.410	0.415	100,000	41,370	0.4137	0.415	0.385	0.415	0.410	0.415	100,000	0.4137	7.79%
2025-12-24	0	0.385	0.375	0.415	-	-	0	0	-	0.385	0.375	0.415	-	-	0	-	0.00%
2025-12-23	0	0.385	0.385	0.430	0.385	0.390	40,000	15,530	0.3883	0.385	0.385	0.430	0.385	0.390	40,000	0.3883	-3.75%
2025-12-22	0	0.400	0.380	0.420	-	-	0	0	-	0.400	0.380	0.420	-	-	0	-	0.00%
2025-12-19	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2025-12-18	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2025-12-17	0	0.400	0.380	0.430	-	-	0	0	-	0.400	0.380	0.430	-	-	0	-	0.00%
2025-12-16	0	0.400	0.395	0.410	0.380	0.380	4,000	1,520	0.3800	0.400	0.395	0.410	0.380	0.380	4,000	0.3800	-2.44%
2025-12-15	0	0.410	0.380	0.410	0.405	0.415	110,000	44,980	0.4089	0.410	0.380	0.410	0.405	0.415	110,000	0.4089	10.81%
2025-12-12	0	0.370	0.370	0.405	-	-	0	0	-	0.370	0.370	0.405	-	-	0	-	0.00%
2025-12-11	0	0.370	0.355	0.420	0.370	0.460	166,000	70,770	0.4263	0.370	0.355	0.420	0.370	0.460	166,000	0.4263	-12.94%
2025-12-10	0	0.425	0.330	0.425	-	-	0	0	-	0.425	0.330	0.425	-	-	0	-	-1.16%
2025-12-09	0	0.430	0.375	0.430	0.430	0.450	80,000	34,440	0.4305	0.430	0.375	0.430	0.430	0.450	80,000	0.4305	22.86%
2025-12-08	0	0.350	0.350	0.400	0.325	0.350	352,000	119,040	0.3382	0.350	0.350	0.400	0.325	0.350	352,000	0.3382	9.38%
2025-12-05	0	0.320	0.315	0.320	-	-	0	0	-	0.320	0.315	0.320	-	-	0	-	0.00%
2025-12-04	0	0.320	0.320	0.330	-	-	0	0	-	0.320	0.320	0.330	-	-	0	-	0.00%
2025-12-03	0	0.320	0.315	0.325	-	-	0	0	-	0.320	0.315	0.325	-	-	0	-	0.00%
2025-12-02	0	0.320	0.310	0.330	-	-	0	0	-	0.320	0.310	0.330	-	-	0	-	0.00%
2025-12-01	0	0.320	0.305	0.330	-	-	0	0	-	0.320	0.305	0.330	-	-	0	-	0.00%
2025-11-28	0	0.320	0.320	-	-	-	0	0	-	0.320	0.320	-	-	-	0	-	1.59%
2025-11-27	0	0.315	0.315	0.360	0.305	0.305	58,000	17,690	0.3050	0.315	0.315	0.360	0.305	0.305	58,000	0.3050	1.61%
2025-11-26	0	0.310	0.310	0.330	0.310	0.315	28,000	8,690	0.3104	0.310	0.310	0.330	0.310	0.315	28,000	0.3104	-4.62%
2025-11-25	0	0.325	0.320	0.335	0.325	0.355	22,000	7,210	0.3277	0.325	0.320	0.335	0.325	0.355	22,000	0.3277	-7.14%
2025-11-24	0	0.350	0.300	0.355	-	-	0	0	-	0.350	0.300	0.355	-	-	0	-	0.00%
2025-11-21	0	0.350	0.300	0.355	-	-	0	0	-	0.350	0.300	0.355	-	-	0	-	0.00%
2025-11-20	0	0.350	0.330	0.355	-	-	0	0	-	0.350	0.330	0.355	-	-	0	-	6.06%
2025-11-19	0	0.330	0.325	0.360	-	-	0	0	-	0.330	0.325	0.360	-	-	0	-	0.00%
2025-11-18	0	0.330	0.330	0.335	0.320	0.335	120,000	39,300	0.3275	0.330	0.330	0.335	0.320	0.335	120,000	0.3275	3.13%
2025-11-17	0	0.320	0.315	0.335	0.305	0.360	854,000	270,420	0.3167	0.320	0.315	0.335	0.305	0.360	854,000	0.3167	-11.11%
2025-11-14	0	0.360	0.310	-	0.360	0.360	10,000	3,600	0.3600	0.360	0.310	-	0.360	0.360	10,000	0.3600	2.86%
2025-11-13	0	0.350	0.325	0.350	0.320	0.350	20,000	6,750	0.3375	0.350	0.325	0.350	0.320	0.350	20,000	0.3375	16.67%
2025-11-12	0	0.300	0.300	0.335	-	-	0	0	-	0.300	0.300	0.335	-	-	0	-	0.00%
2025-11-11	0	0.300	0.300	0.340	0.295	0.310	854,000	259,260	0.3036	0.300	0.300	0.340	0.295	0.310	854,000	0.3036	-4.76%
2025-11-10	0	0.315	0.310	0.315	0.315	0.345	98,000	31,410	0.3205	0.315	0.310	0.315	0.315	0.345	98,000	0.3205	-10.00%
2025-11-07	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	-4.11%
2025-11-06	0	0.365	0.320	0.380	-	-	0	0	-	0.365	0.320	0.380	-	-	0	-	0.00%
2025-11-05	0	0.365	0.320	0.375	-	-	0	0	-	0.365	0.320	0.375	-	-	0	-	0.00%
2025-11-04	0	0.365	0.300	0.380	-	-	0	0	-	0.365	0.300	0.380	-	-	0	-	0.00%
2025-11-03	0	0.365	0.310	0.365	0.375	0.375	58,000	21,750	0.3750	0.365	0.310	0.365	0.375	0.375	58,000	0.3750	17.74%
2025-10-31	0	0.310	0.305	0.370	0.300	0.305	18,000	5,480	0.3044	0.310	0.305	0.370	0.300	0.305	18,000	0.3044	1.64%
2025-10-30	0	0.305	0.300	0.370	-	-	0	0	-	0.305	0.300	0.370	-	-	0	-	0.00%
2025-10-28	0	0.305	0.300	0.370	-	-	0	0	-	0.305	0.300	0.370	-	-	0	-	0.00%
2025-10-27	0	0.305	0.305	0.370	-	-	0	0	-	0.305	0.305	0.370	-	-	0	-	0.00%
2025-10-24	0	0.305	0.300	0.370	-	-	0	0	-	0.305	0.300	0.370	-	-	0	-	0.00%
2025-10-23	0	0.305	0.300	0.305	-	-	0	0	-	0.305	0.300	0.305	-	-	0	-	0.00%
2025-10-22	0	0.305	0.300	0.370	-	-	0	0	-	0.305	0.300	0.370	-	-	0	-	0.00%
2025-10-21	0	0.305	0.300	0.350	-	-	0	0	-	0.305	0.300	0.350	-	-	0	-	0.00%
2025-10-20	0	0.305	0.300	0.370	0.295	0.295	15,000	4,460	0.2973	0.305	0.300	0.370	0.295	0.295	15,000	0.2973	-4.69%
2025-10-17	0	0.320	0.320	0.360	0.320	0.320	12,000	3,840	0.3200	0.320	0.320	0.360	0.320	0.320	12,000	0.3200	-12.33%
2025-10-16	0	0.365	0.320	0.370	-	-	0	0	-	0.365	0.320	0.370	-	-	0	-	0.00%
2025-10-15	0	0.365	0.320	0.370	0.345	0.365	200,000	72,370	0.3619	0.365	0.320	0.370	0.345	0.365	200,000	0.3619	12.31%
2025-10-14	0	0.325	0.300	0.350	-	-	0	0	-	0.325	0.300	0.350	-	-	0	-	0.00%
2025-10-13	0	0.325	0.300	0.350	-	-	0	0	-	0.325	0.300	0.350	-	-	0	-	0.00%
2025-10-10	0	0.325	0.300	0.350	-	-	0	0	-	0.325	0.300	0.350	-	-	0	-	0.00%
2025-10-09	0	0.325	0.325	0.350	0.325	0.325	4,000	1,300	0.3250	0.325	0.325	0.350	0.325	0.325	4,000	0.3250	3.17%
2025-10-08	0	0.315	0.290	0.370	-	-	0	0	-	0.315	0.290	0.370	-	-	0	-	0.00%
2025-10-06	0	0.315	0.290	0.370	-	-	0	0	-	0.315	0.290	0.370	-	-	0	-	0.00%
2025-10-03	0	0.315	0.295	0.360	-	-	0	0	-	0.315	0.295	0.360	-	-	0	-	0.00%
2025-10-02	0	0.315	0.315	0.360	0.295	0.315	126,000	39,290	0.3118	0.315	0.315	0.360	0.295	0.315	126,000	0.3118	5.00%
2025-09-30	0	0.300	0.295	0.370	-	-	0	0	-	0.300	0.295	0.370	-	-	0	-	0.00%
2025-09-29	0	0.300	0.295	0.360	-	-	0	0	-	0.300	0.295	0.360	-	-	0	-	0.00%
2025-09-26	0	0.300	0.295	0.350	-	-	0	0	-	0.300	0.295	0.350	-	-	0	-	0.00%
2025-09-25	0	0.300	0.300	0.350	0.300	0.305	108,000	32,410	0.3001	0.300	0.300	0.350	0.300	0.305	108,000	0.3001	-3.23%
2025-09-24	0	0.310	0.295	0.350	-	-	0	0	-	0.310	0.295	0.350	-	-	0	-	0.00%
2025-09-23	0	0.310	0.295	0.350	-	-	0	0	-	0.310	0.295	0.350	-	-	0	-	0.00%
2025-09-22	0	0.310	0.300	0.350	-	-	0	0	-	0.310	0.300	0.350	-	-	0	-	0.00%
2025-09-19	0	0.310	0.300	0.350	-	-	0	0	-	0.310	0.300	0.350	-	-	0	-	0.00%
2025-09-18	0	0.310	0.300	0.350	-	-	0	0	-	0.310	0.300	0.350	-	-	0	-	0.00%
2025-09-17	0	0.310	0.300	0.350	-	-	0	0	-	0.310	0.300	0.350	-	-	0	-	0.00%
2025-09-16	0	0.310	0.305	0.350	-	-	0	0	-	0.310	0.305	0.350	-	-	0	-	0.00%
2025-09-15	0	0.310	0.305	0.350	0.310	0.310	58,000	17,980	0.3100	0.310	0.305	0.350	0.310	0.310	58,000	0.3100	-6.06%
2025-09-12	0	0.330	0.325	0.345	0.325	0.330	102,000	33,160	0.3251	0.330	0.325	0.345	0.325	0.330	102,000	0.3251	6.45%
2025-09-11	0	0.310	0.305	0.350	-	-	0	0	-	0.310	0.305	0.350	-	-	0	-	0.00%
2025-09-10	0	0.310	0.310	0.350	0.310	0.310	102,000	31,620	0.3100	0.310	0.310	0.350	0.310	0.310	102,000	0.3100	-3.12%
2025-09-09	0	0.320	0.310	0.350	-	-	0	0	-	0.320	0.310	0.350	-	-	0	-	0.00%
2025-09-08	0	0.320	0.310	0.350	-	-	0	0	-	0.320	0.310	0.350	-	-	0	-	0.00%
2025-09-05	0	0.320	0.310	0.350	-	-	0	0	-	0.320	0.310	0.350	-	-	0	-	0.00%
2025-09-04	0	0.320	0.320	0.370	0.320	0.325	16,000	5,170	0.3231	0.320	0.320	0.370	0.320	0.325	16,000	0.3231	-7.25%
2025-09-03	0	0.345	0.320	0.355	-	-	0	0	-	0.345	0.320	0.355	-	-	0	-	0.00%
2025-09-02	0	0.345	0.320	0.370	-	-	0	0	-	0.345	0.320	0.370	-	-	0	-	-4.17%
2025-09-01	0	0.360	0.325	0.370	-	-	0	0	-	0.360	0.325	0.370	-	-	0	-	0.00%
2025-08-29	0	0.360	0.310	0.365	-	-	0	0	-	0.360	0.310	0.365	-	-	0	-	0.00%
2025-08-28	0	0.360	0.310	0.360	-	-	0	0	-	0.360	0.310	0.360	-	-	0	-	0.00%
2025-08-27	0	0.360	0.305	0.360	0.305	0.360	6,000	2,050	0.3417	0.360	0.305	0.360	0.305	0.360	6,000	0.3417	12.50%
2025-08-26	0	0.320	0.305	0.320	-	-	0	0	-	0.320	0.305	0.320	-	-	0	-	-7.25%
2025-08-25	0	0.345	0.360	0.370	0.325	0.365	83,000	29,570	0.3563	0.345	0.360	0.370	0.325	0.365	83,000	0.3563	13.11%
2025-08-22	0	0.305	0.305	0.340	-	-	0	0	-	0.305	0.305	0.340	-	-	0	-	0.00%
2025-08-21	0	0.305	0.300	0.340	-	-	0	0	-	0.305	0.300	0.340	-	-	0	-	0.00%
2025-08-20	0	0.305	0.300	0.340	-	-	0	0	-	0.305	0.300	0.340	-	-	0	-	0.00%
2025-08-19	0	0.305	0.300	0.340	-	-	0	0	-	0.305	0.300	0.340	-	-	0	-	0.00%
2025-08-18	0	0.305	0.300	0.340	0.305	0.305	16,000	4,880	0.3050	0.305	0.300	0.340	0.305	0.305	16,000	0.3050	0.00%
2025-08-15	0	0.305	0.300	0.340	-	-	0	0	-	0.305	0.300	0.340	-	-	0	-	0.00%
2025-08-14	0	0.305	0.305	0.340	-	-	0	0	-	0.305	0.305	0.340	-	-	0	-	0.00%
2025-08-13	0	0.305	0.300	0.340	0.305	0.305	58,000	17,690	0.3050	0.305	0.300	0.340	0.305	0.305	58,000	0.3050	-3.17%
2025-08-12	0	0.315	0.300	0.340	-	-	0	0	-	0.315	0.300	0.340	-	-	0	-	0.00%
2025-08-11	0	0.315	0.300	0.340	-	-	0	0	-	0.315	0.300	0.340	-	-	0	-	0.00%
2025-08-08	0	0.315	0.300	0.340	-	-	0	0	-	0.315	0.300	0.340	-	-	0	-	0.00%
2025-08-07	0	0.315	0.310	0.340	-	-	0	0	-	0.315	0.310	0.340	-	-	0	-	0.00%
2025-08-06	0	0.315	0.310	0.340	-	-	0	0	-	0.315	0.310	0.340	-	-	0	-	0.00%
2025-08-05	0	0.315	0.310	0.340	-	-	0	0	-	0.315	0.310	0.340	-	-	0	-	0.00%
2025-08-04	0	0.315	0.310	0.340	-	-	0	0	-	0.315	0.310	0.340	-	-	0	-	0.00%
2025-08-01	0	0.315	0.310	0.340	-	-	0	0	-	0.315	0.310	0.340	-	-	0	-	0.00%
2025-07-31	0	0.315	0.310	0.340	-	-	0	0	-	0.315	0.310	0.340	-	-	0	-	0.00%
2025-07-30	0	0.315	0.310	0.340	-	-	0	0	-	0.315	0.310	0.340	-	-	0	-	0.00%
2025-07-29	0	0.315	0.310	0.340	-	-	0	0	-	0.315	0.310	0.340	-	-	0	-	0.00%
2025-07-28	0	0.315	0.310	0.340	-	-	0	0	-	0.315	0.310	0.340	-	-	0	-	0.00%
2025-07-25	0	0.315	0.310	0.345	0.315	0.315	10,000	3,150	0.3150	0.315	0.310	0.345	0.315	0.315	10,000	0.3150	-3.08%
2025-07-24	0	0.325	0.310	0.360	-	-	0	0	-	0.325	0.310	0.360	-	-	0	-	0.00%
2025-07-23	0	0.325	0.310	0.360	-	-	0	0	-	0.325	0.310	0.360	-	-	0	-	0.00%
2025-07-22	0	0.325	0.310	0.360	-	-	0	0	-	0.325	0.310	0.360	-	-	0	-	0.00%
2025-07-21	0	0.325	0.310	0.360	-	-	0	0	-	0.325	0.310	0.360	-	-	0	-	0.00%
2025-07-18	0	0.325	0.310	0.360	-	-	0	0	-	0.325	0.310	0.360	-	-	0	-	0.00%
2025-07-17	0	0.325	0.310	0.350	-	-	0	0	-	0.325	0.310	0.350	-	-	0	-	0.00%
2025-07-16	0	0.325	0.320	0.355	0.325	0.325	22,000	7,150	0.3250	0.325	0.320	0.355	0.325	0.325	22,000	0.3250	-8.45%
2025-07-15	0	0.355	0.310	0.360	0.355	0.355	200,000	71,000	0.3550	0.355	0.310	0.360	0.355	0.355	200,000	0.3550	2.90%
2025-07-14	0	0.345	0.300	0.355	-	-	0	0	-	0.345	0.300	0.355	-	-	0	-	0.00%
2025-07-11	0	0.345	0.300	0.360	-	-	0	0	-	0.345	0.300	0.360	-	-	0	-	0.00%
2025-07-10	0	0.345	0.295	0.345	0.300	0.345	72,000	24,210	0.3363	0.345	0.295	0.345	0.300	0.345	72,000	0.3363	15.00%
2025-07-09	0	0.300	0.295	0.350	0.300	0.300	42,000	12,600	0.3000	0.300	0.295	0.350	0.300	0.300	42,000	0.3000	-4.76%
2025-07-08	0	0.315	0.295	0.350	-	-	0	0	-	0.315	0.295	0.350	-	-	0	-	0.00%
2025-07-07	0	0.315	0.315	0.350	0.315	0.315	164,000	51,660	0.3150	0.315	0.315	0.350	0.315	0.315	164,000	0.3150	1.61%
2025-07-04	0	0.310	0.295	0.320	-	-	0	0	-	0.310	0.295	0.320	-	-	0	-	0.00%
2025-07-03	0	0.310	0.295	0.320	-	-	0	0	-	0.310	0.295	0.320	-	-	0	-	0.00%
2025-07-02	0	0.310	0.295	0.360	-	-	0	0	-	0.310	0.295	0.360	-	-	0	-	0.00%
2025-06-30	0	0.310	0.295	0.360	-	-	0	0	-	0.310	0.295	0.360	-	-	0	-	0.00%
2025-06-27	0	0.310	0.310	0.320	0.310	0.310	2,000	620	0.3100	0.310	0.310	0.320	0.310	0.310	2,000	0.3100	0.00%
2025-06-26	0	0.310	0.310	0.320	0.280	0.330	617,000	187,300	0.3036	0.310	0.310	0.320	0.280	0.330	617,000	0.3036	21.57%
2025-06-25	0	0.255	0.248	0.260	0.255	0.280	638,000	167,820	0.2630	0.255	0.248	0.260	0.255	0.280	638,000	0.2630	-17.74%
2025-06-24	0	0.310	0.310	0.360	-	-	0	0	-	0.310	0.310	0.360	-	-	0	-	3.33%
2025-06-23	0	0.300	0.300	0.360	-	-	0	0	-	0.300	0.300	0.360	-	-	0	-	0.00%
2025-06-20	0	0.300	0.300	0.360	0.300	0.300	428,000	128,400	0.3000	0.300	0.300	0.360	0.300	0.300	428,000	0.3000	0.00%
2025-06-19	0	0.300	0.280	0.300	-	-	2,000	600	0.3000	0.300	0.280	0.300	-	-	2,000	0.3000	0.00%
2025-06-18	0	0.300	0.280	0.305	0.300	0.300	900,000	270,000	0.3000	0.300	0.280	0.305	0.300	0.300	900,000	0.3000	3.45%
2025-06-17	0	0.290	0.280	0.305	-	-	0	0	-	0.290	0.280	0.305	-	-	0	-	0.00%
2025-06-16	0	0.290	0.280	0.305	-	-	0	0	-	0.290	0.280	0.305	-	-	0	-	0.00%
2025-06-13	0	0.290	0.280	0.305	0.290	0.305	398,000	119,860	0.3012	0.290	0.280	0.305	0.290	0.305	398,000	0.3012	-3.33%
2025-06-12	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2025-06-11	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2025-06-10	0	0.300	0.295	0.305	0.300	0.300	72,000	21,600	0.3000	0.300	0.295	0.305	0.300	0.300	72,000	0.3000	0.00%
2025-06-09	0	0.300	0.300	0.360	0.300	0.300	264,000	79,200	0.3000	0.300	0.300	0.360	0.300	0.300	264,000	0.3000	0.00%
2025-06-06	0	0.300	0.295	0.300	0.295	0.300	78,000	23,110	0.2963	0.300	0.295	0.300	0.295	0.300	78,000	0.2963	0.00%
2025-06-05	0	0.300	0.290	0.300	0.300	0.300	64,000	19,200	0.3000	0.300	0.290	0.300	0.300	0.300	64,000	0.3000	-1.64%
2025-06-04	0	0.305	0.290	0.305	-	-	0	0	-	0.305	0.290	0.305	-	-	0	-	-1.61%
2025-06-03	0	0.310	0.290	0.315	-	-	0	0	-	0.310	0.290	0.315	-	-	0	-	0.00%
2025-06-02	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	-1.59%
2025-05-30	0	0.315	0.290	0.315	-	-	0	0	-	0.315	0.290	0.315	-	-	0	-	-1.56%
2025-05-29	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	-3.03%
2025-05-28	0	0.330	0.290	0.330	0.355	0.355	58,000	20,590	0.3550	0.330	0.290	0.330	0.355	0.355	58,000	0.3550	8.20%
2025-05-27	0	0.305	0.290	0.305	-	-	0	0	-	0.305	0.290	0.305	-	-	0	-	-1.61%
2025-05-26	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	0.00%
2025-05-23	0	0.310	0.290	0.315	0.310	0.310	22,000	6,820	0.3100	0.310	0.290	0.315	0.310	0.310	22,000	0.3100	-1.59%
2025-05-22	0	0.315	0.290	0.315	-	-	0	0	-	0.315	0.290	0.315	-	-	0	-	0.00%
2025-05-21	0	0.315	0.290	0.320	0.315	0.320	346,000	109,220	0.3157	0.315	0.290	0.320	0.315	0.320	346,000	0.3157	0.00%
2025-05-20	0	0.315	0.290	0.315	-	-	0	0	-	0.315	0.290	0.315	-	-	0	-	0.00%
2025-05-19	0	0.315	0.300	0.320	0.315	0.315	500,000	157,500	0.3150	0.315	0.300	0.320	0.315	0.315	500,000	0.3150	6.78%
2025-05-16	0	0.295	0.290	0.310	0.295	0.300	50,000	14,990	0.2998	0.295	0.290	0.310	0.295	0.300	50,000	0.2998	-4.84%
2025-05-15	0	0.310	0.310	0.315	0.310	0.310	78,000	24,180	0.3100	0.310	0.310	0.315	0.310	0.310	78,000	0.3100	1.64%
2025-05-14	0	0.305	0.300	0.310	0.305	0.305	76,000	23,180	0.3050	0.305	0.300	0.310	0.305	0.305	76,000	0.3050	-1.61%
2025-05-13	0	0.310	0.300	0.315	-	-	0	0	-	0.310	0.300	0.315	-	-	0	-	0.00%
2025-05-12	0	0.310	0.310	0.315	0.310	0.315	302,000	95,120	0.3150	0.310	0.310	0.315	0.310	0.315	302,000	0.3150	3.33%
2025-05-09	0	0.300	0.300	0.310	-	-	0	0	-	0.300	0.300	0.310	-	-	0	-	1.69%
2025-05-08	0	0.295	0.295	0.320	0.295	0.300	132,000	39,300	0.2977	0.295	0.295	0.320	0.295	0.300	132,000	0.2977	1.72%
2025-05-07	0	0.290	0.270	0.330	0.290	0.325	602,000	195,580	0.3249	0.290	0.270	0.330	0.290	0.325	602,000	0.3249	-10.77%
2025-05-06	0	0.325	0.300	0.330	-	-	0	0	-	0.325	0.300	0.330	-	-	0	-	0.00%
2025-05-02	0	0.325	0.305	0.325	0.345	0.350	200,000	69,820	0.3491	0.325	0.305	0.325	0.345	0.350	200,000	0.3491	1.56%
2025-04-30	0	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	-1.54%
2025-04-29	0	0.325	0.270	0.325	-	-	0	0	-	0.325	0.270	0.325	-	-	0	-	-2.99%
2025-04-28	0	0.335	0.270	0.335	0.345	0.355	360,000	124,800	0.3467	0.335	0.270	0.335	0.345	0.355	360,000	0.3467	15.52%
2025-04-25	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	-1.69%
2025-04-24	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	-1.67%
2025-04-23	0	0.300	0.270	0.420	-	-	0	0	-	0.300	0.270	0.420	-	-	0	-	0.00%
2025-04-22	0	0.300	0.270	0.420	-	-	0	0	-	0.300	0.270	0.420	-	-	0	-	0.00%
2025-04-17	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2025-04-16	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2025-04-15	0	0.300	0.270	0.305	-	-	0	0	-	0.300	0.270	0.305	-	-	0	-	0.00%
2025-04-14	0	0.300	0.270	0.310	-	-	0	0	-	0.300	0.270	0.310	-	-	0	-	0.00%
2025-04-11	0	0.300	0.270	-	-	-	0	0	-	0.300	0.270	-	-	-	0	-	0.00%
2025-04-10	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2025-04-09	0	0.300	0.270	-	-	-	0	0	-	0.300	0.270	-	-	-	0	-	0.00%
2025-04-08	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2025-04-07	0	0.300	0.270	-	-	-	0	0	-	0.300	0.270	-	-	-	0	-	0.00%
2025-04-03	0	0.300	0.300	0.355	-	-	0	0	-	0.300	0.300	0.355	-	-	0	-	0.00%
2025-04-02	0	0.300	0.300	0.410	-	-	0	0	-	0.300	0.300	0.410	-	-	0	-	0.00%
2025-04-01	0	0.300	0.300	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	0.00%
2025-03-31	0	0.300	0.300	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	0.00%
2025-03-28	0	0.300	0.290	0.400	0.300	0.320	6,000	1,840	0.3067	0.300	0.290	0.400	0.300	0.320	6,000	0.3067	-16.67%
2025-03-27	0	0.360	0.320	0.360	-	-	0	0	-	0.360	0.320	0.360	-	-	0	-	-2.70%
2025-03-26	0	0.370	0.320	0.400	-	-	0	0	-	0.370	0.320	0.400	-	-	0	-	0.00%
2025-03-25	0	0.370	0.320	0.370	0.370	0.370	58,000	21,460	0.3700	0.370	0.320	0.370	0.370	0.370	58,000	0.3700	15.63%
2025-03-24	0	0.320	0.320	0.330	-	-	0	0	-	0.320	0.320	0.330	-	-	0	-	0.00%
2025-03-21	0	0.320	0.320	0.440	-	-	0	0	-	0.320	0.320	0.440	-	-	0	-	0.00%
2025-03-20	0	0.320	0.320	-	-	-	0	0	-	0.320	0.320	-	-	-	0	-	0.00%
2025-03-19	0	0.320	0.320	-	-	-	0	0	-	0.320	0.320	-	-	-	0	-	0.00%
2025-03-18	0	0.320	0.310	-	-	-	0	0	-	0.320	0.310	-	-	-	0	-	0.00%
2025-03-17	0	0.320	0.310	0.330	-	-	0	0	-	0.320	0.310	0.330	-	-	0	-	0.00%
2025-03-14	0	0.320	0.310	-	-	-	300	129	0.4300	0.320	0.310	-	-	-	300	0.4300	0.00%
2025-03-13	0	0.320	0.310	-	-	-	0	0	-	0.320	0.310	-	-	-	0	-	0.00%
2025-03-12	0	0.320	0.310	0.400	-	-	0	0	-	0.320	0.310	0.400	-	-	0	-	0.00%
2025-03-11	0	0.320	0.310	0.400	-	-	0	0	-	0.320	0.310	0.400	-	-	0	-	0.00%
2025-03-10	0	0.320	0.310	0.400	-	-	0	0	-	0.320	0.310	0.400	-	-	0	-	0.00%
2025-03-07	0	0.320	0.320	0.325	0.320	0.325	320,000	102,590	0.3206	0.320	0.320	0.325	0.320	0.325	320,000	0.3206	6.67%
2025-03-06	0	0.300	0.280	0.400	-	-	0	0	-	0.300	0.280	0.400	-	-	0	-	0.00%
2025-03-05	0	0.300	0.280	0.315	-	-	0	0	-	0.300	0.280	0.315	-	-	0	-	0.00%
2025-03-04	0	0.300	0.280	-	-	-	0	0	-	0.300	0.280	-	-	-	0	-	0.00%
2025-03-03	0	0.300	0.280	0.320	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2025-02-28	0	0.300	0.270	0.320	0.300	0.300	2,000	600	0.3000	0.300	0.270	0.320	0.300	0.300	2,000	0.3000	-3.23%
2025-02-27	0	0.310	0.300	0.320	-	-	0	0	-	0.310	0.300	0.320	-	-	0	-	0.00%
2025-02-26	0	0.310	0.300	0.320	-	-	0	0	-	0.310	0.300	0.320	-	-	0	-	0.00%
2025-02-25	0	0.310	0.300	-	-	-	0	0	-	0.310	0.300	-	-	-	0	-	0.00%
2025-02-24	0	0.310	0.300	0.315	0.310	0.310	14,000	4,340	0.3100	0.310	0.300	0.315	0.310	0.310	14,000	0.3100	-1.59%
2025-02-21	0	0.315	0.300	0.320	-	-	0	0	-	0.315	0.300	0.320	-	-	0	-	0.00%
2025-02-20	0	0.315	0.300	0.315	0.315	0.315	300,000	94,500	0.3150	0.315	0.300	0.315	0.315	0.315	300,000	0.3150	3.28%
2025-02-19	0	0.305	0.290	0.320	-	-	0	0	-	0.305	0.290	0.320	-	-	0	-	0.00%
2025-02-18	0	0.305	0.305	0.320	-	-	0	0	-	0.305	0.305	0.320	-	-	0	-	17.31%
2025-02-17	0	0.260	0.260	0.325	0.135	0.260	20,000	3,950	0.1975	0.260	0.260	0.325	0.135	0.260	20,000	0.1975	-17.46%
2025-02-14	0	0.315	-	0.320	-	-	0	0	-	0.315	-	0.320	-	-	0	-	0.00%
2025-02-13	0	0.315	-	0.325	-	-	0	0	-	0.315	-	0.325	-	-	0	-	0.00%
2025-02-12	0	0.315	0.255	0.415	-	-	0	0	-	0.315	0.255	0.415	-	-	0	-	0.00%
2025-02-11	0	0.315	0.260	0.320	-	-	0	0	-	0.315	0.260	0.320	-	-	0	-	0.00%
2025-02-10	0	0.315	0.255	0.320	0.315	0.315	200,000	63,000	0.3150	0.315	0.255	0.320	0.315	0.315	200,000	0.3150	-1.56%
2025-02-07	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2025-02-06	0	0.320	-	0.440	-	-	0	0	-	0.320	-	0.440	-	-	0	-	0.00%
2025-02-05	0	0.320	0.260	0.320	-	-	0	0	-	0.320	0.260	0.320	-	-	0	-	-1.54%
2025-02-04	0	0.325	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2025-02-03	0	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	0.00%
2025-01-28	0	0.325	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2025-01-27	0	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	0.00%
2025-01-24	0	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	-2.99%
2025-01-23	0	0.335	-	0.335	-	-	0	0	-	0.335	-	0.335	-	-	0	-	0.00%
2025-01-22	0	0.335	-	0.335	-	-	0	0	-	0.335	-	0.335	-	-	0	-	0.00%
2025-01-21	0	0.335	0.335	-	-	-	0	0	-	0.335	0.335	-	-	-	0	-	3.08%
2025-01-20	0	0.325	-	0.335	-	-	0	0	-	0.325	-	0.335	-	-	0	-	0.00%
2025-01-17	0	0.325	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2025-01-16	0	0.325	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2025-01-15	0	0.325	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2025-01-14	0	0.325	0.325	-	0.325	0.330	120,000	39,100	0.3258	0.325	0.325	-	0.325	0.330	120,000	0.3258	0.00%
2025-01-13	0	0.325	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2025-01-10	0	0.325	-	0.340	-	-	0	0	-	0.325	-	0.340	-	-	0	-	0.00%
2025-01-09	0	0.325	-	0.330	-	-	0	0	-	0.325	-	0.330	-	-	0	-	0.00%
2025-01-08	0	0.325	-	0.325	0.325	0.325	400,000	130,000	0.3250	0.325	-	0.325	0.325	0.325	400,000	0.3250	0.00%
2025-01-07	0	0.325	-	0.330	-	-	0	0	-	0.325	-	0.330	-	-	0	-	0.00%
2025-01-06	0	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	0.00%
2025-01-03	0	0.325	-	0.330	-	-	0	0	-	0.325	-	0.330	-	-	0	-	0.00%
2025-01-02	0	0.325	-	0.330	-	-	0	0	-	0.325	-	0.330	-	-	0	-	0.00%
2024-12-31	0	0.325	-	0.335	-	-	0	0	-	0.325	-	0.335	-	-	0	-	0.00%
2024-12-30	0	0.325	-	0.330	-	-	0	0	-	0.325	-	0.330	-	-	0	-	0.00%
2024-12-27	0	0.325	-	0.330	0.325	0.325	400,000	130,000	0.3250	0.325	-	0.330	0.325	0.325	400,000	0.3250	-1.52%
2024-12-24	0	0.330	-	0.330	0.330	0.330	8,000	2,640	0.3300	0.330	-	0.330	0.330	0.330	8,000	0.3300	1.54%
2024-12-23	0	0.325	0.260	0.330	0.325	0.325	600,000	195,000	0.3250	0.325	0.260	0.330	0.325	0.325	600,000	0.3250	0.00%
2024-12-20	0	0.325	0.320	0.330	-	-	0	0	-	0.325	0.320	0.330	-	-	0	-	0.00%
2024-12-19	0	0.325	0.260	0.325	-	-	0	0	-	0.325	0.260	0.325	-	-	0	-	0.00%
2024-12-18	0	0.325	0.325	0.330	0.325	0.325	420,000	136,500	0.3250	0.325	0.325	0.330	0.325	0.325	420,000	0.3250	0.00%
2024-12-17	0	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	0.00%
2024-12-16	0	0.325	-	0.330	0.325	0.325	300,000	97,500	0.3250	0.325	-	0.330	0.325	0.325	300,000	0.3250	0.00%
2024-12-13	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	0.00%
2024-12-12	0	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	-1.52%
2024-12-11	0	0.330	-	0.330	0.330	0.330	200,000	66,000	0.3300	0.330	-	0.330	0.330	0.330	200,000	0.3300	0.00%
2024-12-10	0	0.330	-	0.330	0.330	0.335	352,000	116,420	0.3307	0.330	-	0.330	0.330	0.335	352,000	0.3307	1.54%
2024-12-09	0	0.325	-	0.325	0.325	0.325	400,000	130,000	0.3250	0.325	-	0.325	0.325	0.325	400,000	0.3250	1.56%
2024-12-06	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	-1.54%
2024-12-05	0	0.325	0.325	0.330	0.325	0.325	200,000	65,000	0.3250	0.325	0.325	0.330	0.325	0.325	200,000	0.3250	3.17%
2024-12-04	0	0.315	0.300	0.315	0.315	0.315	4,000	1,260	0.3150	0.315	0.300	0.315	0.315	0.315	4,000	0.3150	-3.08%
2024-12-03	0	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	-1.52%
2024-12-02	0	0.330	0.250	0.335	-	-	0	0	-	0.330	0.250	0.335	-	-	0	-	0.00%
2024-11-29	0	0.330	0.300	0.335	0.330	0.330	300,000	99,000	0.3300	0.330	0.300	0.335	0.330	0.330	300,000	0.3300	0.00%
2024-11-28	0	0.330	0.330	0.350	0.330	0.330	230,000	75,900	0.3300	0.330	0.330	0.350	0.330	0.330	230,000	0.3300	1.54%
2024-11-27	0	0.325	0.305	0.330	0.325	0.325	200,000	65,000	0.3250	0.325	0.305	0.330	0.325	0.325	200,000	0.3250	1.56%
2024-11-26	0	0.320	0.300	0.430	-	-	0	0	-	0.320	0.300	0.430	-	-	0	-	0.00%
2024-11-25	0	0.320	0.300	0.325	-	-	0	0	-	0.320	0.300	0.325	-	-	0	-	0.00%
2024-11-22	0	0.320	0.300	-	-	-	0	0	-	0.320	0.300	-	-	-	0	-	0.00%
2024-11-21	0	0.320	0.300	0.325	-	-	0	0	-	0.320	0.300	0.325	-	-	0	-	0.00%
2024-11-20	0	0.320	0.305	0.320	-	-	0	0	-	0.320	0.305	0.320	-	-	0	-	-1.54%
2024-11-19	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	0.00%
2024-11-18	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	0.00%
2024-11-15	0	0.325	0.305	0.325	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	0.00%
2024-11-14	0	0.325	0.305	0.325	-	-	1	0	-	0.325	0.305	0.325	-	-	1	-	0.00%
2024-11-13	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	0.00%
2024-11-12	0	0.325	0.310	0.325	0.325	0.325	300,000	97,500	0.3250	0.325	0.310	0.325	0.325	0.325	300,000	0.3250	-1.52%
2024-11-11	0	0.330	0.310	0.335	-	-	0	0	-	0.330	0.310	0.335	-	-	0	-	0.00%
2024-11-08	0	0.330	0.315	0.335	-	-	0	0	-	0.330	0.315	0.335	-	-	0	-	0.00%
2024-11-07	0	0.330	0.305	0.330	0.310	0.330	374,000	122,180	0.3267	0.330	0.305	0.330	0.310	0.330	374,000	0.3267	0.00%
2024-11-06	0	0.330	0.330	0.345	0.330	0.330	130,000	42,900	0.3300	0.330	0.330	0.345	0.330	0.330	130,000	0.3300	0.00%
2024-11-05	0	0.330	0.310	0.335	-	-	0	0	-	0.330	0.310	0.335	-	-	0	-	0.00%
2024-11-04	0	0.330	0.325	0.330	0.330	0.330	36,000	11,880	0.3300	0.330	0.325	0.330	0.330	0.330	36,000	0.3300	-1.49%
2024-11-01	0	0.335	0.315	0.335	-	-	0	0	-	0.335	0.315	0.335	-	-	0	-	0.00%
2024-10-31	0	0.335	0.315	0.340	-	-	0	0	-	0.335	0.315	0.340	-	-	0	-	0.00%
2024-10-30	0	0.335	0.310	0.365	-	-	0	0	-	0.335	0.310	0.365	-	-	0	-	0.00%
2024-10-29	0	0.335	0.320	0.335	-	-	0	0	-	0.335	0.320	0.335	-	-	0	-	0.00%
2024-10-28	0	0.335	0.320	0.340	0.335	0.335	400,000	134,000	0.3350	0.335	0.320	0.340	0.335	0.335	400,000	0.3350	0.00%
2024-10-25	0	0.335	0.315	0.340	-	-	0	0	-	0.335	0.315	0.340	-	-	0	-	0.00%
2024-10-24	0	0.335	0.330	0.335	-	-	0	0	-	0.335	0.330	0.335	-	-	0	-	0.00%
2024-10-23	0	0.335	0.320	0.335	-	-	0	0	-	0.335	0.320	0.335	-	-	0	-	-1.47%
2024-10-22	0	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2024-10-21	0	0.340	0.320	0.340	0.340	0.345	126,000	42,970	0.3410	0.340	0.320	0.340	0.340	0.345	126,000	0.3410	1.49%
2024-10-18	0	0.335	0.315	0.335	0.335	0.335	200,000	67,000	0.3350	0.335	0.315	0.335	0.335	0.335	200,000	0.3350	0.00%
2024-10-17	0	0.335	0.315	0.340	0.335	0.340	300,000	101,850	0.3395	0.335	0.315	0.340	0.335	0.340	300,000	0.3395	1.52%
2024-10-16	0	0.330	0.330	0.340	-	-	0	0	-	0.330	0.330	0.340	-	-	0	-	0.00%
2024-10-15	0	0.330	0.320	0.335	-	-	0	0	-	0.330	0.320	0.335	-	-	0	-	0.00%
2024-10-14	0	0.330	0.330	0.335	0.320	0.330	82,000	26,260	0.3202	0.330	0.330	0.335	0.320	0.330	82,000	0.3202	-2.94%
2024-10-10	0	0.340	0.320	0.345	0.340	0.345	230,000	78,350	0.3407	0.340	0.320	0.345	0.340	0.345	230,000	0.3407	0.00%
2024-10-09	0	0.340	0.335	0.345	0.340	0.340	2,000	680	0.3400	0.340	0.335	0.345	0.340	0.340	2,000	0.3400	0.00%
2024-10-08	0	0.340	0.325	0.345	-	-	0	0	-	0.340	0.325	0.345	-	-	0	-	0.00%
2024-10-07	0	0.340	0.325	0.345	0.340	0.340	20,000	6,800	0.3400	0.340	0.325	0.345	0.340	0.340	20,000	0.3400	0.00%
2024-10-04	0	0.340	0.330	0.340	0.340	0.340	68,000	23,120	0.3400	0.340	0.330	0.340	0.340	0.340	68,000	0.3400	1.49%
2024-10-03	0	0.335	0.315	0.340	0.315	0.335	424,000	140,690	0.3318	0.335	0.315	0.340	0.315	0.335	424,000	0.3318	6.35%
2024-10-02	0	0.315	0.315	0.335	0.315	0.335	62,000	20,700	0.3339	0.315	0.315	0.335	0.315	0.335	62,000	0.3339	3.28%
2024-09-30	0	0.305	0.305	0.340	0.300	0.300	8,000	2,400	0.3000	0.305	0.305	0.340	0.300	0.300	8,000	0.3000	-10.29%
2024-09-27	0	0.340	0.315	0.345	-	-	0	0	-	0.340	0.315	0.345	-	-	0	-	0.00%
2024-09-26	0	0.340	0.300	0.340	0.340	0.340	150,000	51,000	0.3400	0.340	0.300	0.340	0.340	0.340	150,000	0.3400	6.25%
2024-09-25	0	0.320	0.300	0.340	-	-	0	0	-	0.320	0.300	0.340	-	-	0	-	0.00%
2024-09-24	0	0.320	0.300	0.330	-	-	0	0	-	0.320	0.300	0.330	-	-	0	-	0.00%
2024-09-23	0	0.320	0.305	0.340	-	-	0	0	-	0.320	0.305	0.340	-	-	0	-	0.00%
2024-09-20	0	0.320	0.300	0.340	-	-	0	0	-	0.320	0.300	0.340	-	-	0	-	0.00%
2024-09-19	0	0.320	0.305	0.340	-	-	0	0	-	0.320	0.305	0.340	-	-	0	-	0.00%
2024-09-17	0	0.320	0.320	0.340	-	-	0	0	-	0.320	0.320	0.340	-	-	0	-	0.00%
2024-09-16	0	0.320	0.315	0.330	-	-	0	0	-	0.320	0.315	0.330	-	-	0	-	0.00%
2024-09-13	0	0.320	0.320	0.330	-	-	0	0	-	0.320	0.320	0.330	-	-	0	-	0.00%
2024-09-12	0	0.320	0.315	0.345	-	-	0	0	-	0.320	0.315	0.345	-	-	0	-	0.00%
2024-09-11	0	0.320	0.310	0.330	-	-	0	0	-	0.320	0.310	0.330	-	-	0	-	0.00%
2024-09-10	0	0.320	0.300	0.345	-	-	0	0	-	0.320	0.300	0.345	-	-	0	-	0.00%
2024-09-09	0	0.320	0.300	0.330	-	-	0	0	-	0.320	0.300	0.330	-	-	0	-	0.00%
2024-09-05	0	0.320	0.305	0.320	-	-	0	0	-	0.320	0.305	0.320	-	-	0	-	0.00%
2024-09-04	0	0.320	0.305	0.320	0.320	0.320	26,000	8,320	0.3200	0.320	0.305	0.320	0.320	0.320	26,000	0.3200	-1.54%
2024-09-03	0	0.325	0.320	0.325	-	-	0	0	-	0.325	0.320	0.325	-	-	0	-	0.00%
2024-09-02	0	0.325	0.320	0.325	0.325	0.325	14,000	4,550	0.3250	0.325	0.320	0.325	0.325	0.325	14,000	0.3250	-1.52%
2024-08-30	0	0.330	0.325	0.335	-	-	0	0	-	0.330	0.325	0.335	-	-	0	-	0.00%
2024-08-29	0	0.330	0.320	0.335	-	-	0	0	-	0.330	0.320	0.335	-	-	0	-	0.00%
2024-08-28	0	0.330	0.325	0.335	-	-	0	0	-	0.330	0.325	0.335	-	-	0	-	0.00%
2024-08-27	0	0.330	0.320	0.345	-	-	0	0	-	0.330	0.320	0.345	-	-	0	-	0.00%
2024-08-26	0	0.330	0.325	0.340	-	-	0	0	-	0.330	0.325	0.340	-	-	0	-	0.00%
2024-08-23	0	0.330	0.320	0.340	-	-	0	0	-	0.330	0.320	0.340	-	-	0	-	0.00%
2024-08-22	0	0.330	0.320	0.330	-	-	0	0	-	0.330	0.320	0.330	-	-	0	-	0.00%
2024-08-21	0	0.330	0.325	0.330	0.325	0.335	480,000	158,400	0.3300	0.330	0.325	0.330	0.325	0.335	480,000	0.3300	1.54%
2024-08-20	0	0.325	0.320	0.335	0.325	0.325	30,000	9,750	0.3250	0.325	0.320	0.335	0.325	0.325	30,000	0.3250	0.00%
2024-08-19	0	0.325	0.320	0.340	-	-	0	0	-	0.325	0.320	0.340	-	-	0	-	0.00%
2024-08-16	0	0.325	0.325	0.340	-	-	0	0	-	0.325	0.325	0.340	-	-	0	-	1.56%
2024-08-15	0	0.320	0.320	0.340	0.320	0.330	4,000	1,300	0.3250	0.320	0.320	0.340	0.320	0.330	4,000	0.3250	-4.48%
2024-08-14	0	0.335	0.330	0.350	-	-	0	0	-	0.335	0.330	0.350	-	-	0	-	0.00%
2024-08-13	0	0.335	0.330	0.350	-	-	0	0	-	0.335	0.330	0.350	-	-	0	-	0.00%
2024-08-12	0	0.335	0.330	0.350	-	-	0	0	-	0.335	0.330	0.350	-	-	0	-	0.00%
2024-08-09	0	0.335	0.330	0.350	0.335	0.340	20,000	6,790	0.3395	0.335	0.330	0.350	0.335	0.340	20,000	0.3395	-4.29%
2024-08-08	0	0.350	0.330	0.350	0.355	0.355	200,000	71,000	0.3550	0.350	0.330	0.350	0.355	0.355	200,000	0.3550	1.45%
2024-08-07	0	0.345	0.330	0.360	-	-	0	0	-	0.345	0.330	0.360	-	-	0	-	0.00%
2024-08-06	0	0.345	0.345	0.350	0.345	0.345	200,000	69,000	0.3450	0.345	0.345	0.350	0.345	0.345	200,000	0.3450	-1.43%
2024-08-05	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	-2.78%
2024-08-02	0	0.360	0.340	0.360	-	-	1	0	-	0.360	0.340	0.360	-	-	1	-	0.00%
2024-08-01	0	0.360	0.355	0.360	0.360	0.385	250,001	94,250	0.3770	0.360	0.355	0.360	0.360	0.385	250,001	0.3770	4.35%
2024-07-31	0	0.345	0.340	0.345	0.340	0.345	38,001	12,940	0.3405	0.345	0.340	0.345	0.340	0.345	38,001	0.3405	0.00%
2024-07-30	0	0.345	0.335	0.345	-	-	1	0	-	0.345	0.335	0.345	-	-	1	-	0.00%
2024-07-29	0	0.345	0.335	0.350	0.345	0.345	6,001	2,070	0.3449	0.345	0.335	0.350	0.345	0.345	6,001	0.3449	-1.43%
2024-07-26	0	0.350	0.340	0.350	0.350	0.350	10,001	3,500	0.3500	0.350	0.340	0.350	0.350	0.350	10,001	0.3500	-1.41%
2024-07-25	0	0.355	0.330	0.360	-	-	0	0	-	0.355	0.330	0.360	-	-	0	-	0.00%
2024-07-24	0	0.355	0.330	0.360	-	-	0	0	-	0.355	0.330	0.360	-	-	0	-	0.00%
2024-07-23	0	0.355	0.340	0.360	0.355	0.355	4,000	1,420	0.3550	0.355	0.340	0.360	0.355	0.355	4,000	0.3550	-1.39%
2024-07-22	0	0.360	0.330	0.365	-	-	0	0	-	0.360	0.330	0.365	-	-	0	-	0.00%
2024-07-19	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	-1.37%
2024-07-18	0	0.365	0.330	0.370	0.365	0.365	300,000	109,500	0.3650	0.365	0.330	0.370	0.365	0.365	300,000	0.3650	1.39%
2024-07-17	0	0.360	0.330	0.365	0.360	0.365	224,000	80,760	0.3605	0.360	0.330	0.365	0.360	0.365	224,000	0.3605	1.41%
2024-07-16	0	0.355	0.340	0.355	-	-	0	0	-	0.355	0.340	0.355	-	-	0	-	0.00%
2024-07-15	0	0.355	0.345	0.360	0.355	0.355	4,000	1,420	0.3550	0.355	0.345	0.360	0.355	0.355	4,000	0.3550	-2.74%
2024-07-12	0	0.365	0.335	0.370	-	-	0	0	-	0.365	0.335	0.370	-	-	0	-	0.00%
2024-07-11	0	0.365	0.330	0.365	0.365	0.370	302,000	110,240	0.3650	0.365	0.330	0.365	0.365	0.370	302,000	0.3650	1.39%
2024-07-10	0	0.360	0.340	0.365	-	-	0	0	-	0.360	0.340	0.365	-	-	0	-	0.00%
2024-07-09	0	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	-1.37%
2024-07-08	0	0.365	0.365	0.375	0.365	0.365	200,000	73,000	0.3650	0.365	0.365	0.375	0.365	0.365	200,000	0.3650	2.82%
2024-07-05	0	0.355	0.355	0.370	0.355	0.360	54,000	19,290	0.3572	0.355	0.355	0.370	0.355	0.360	54,000	0.3572	4.41%
2024-07-04	0	0.340	0.320	0.360	-	-	0	0	-	0.340	0.320	0.360	-	-	0	-	0.00%
2024-07-03	0	0.340	0.335	0.340	0.340	0.360	100,000	34,800	0.3480	0.340	0.335	0.340	0.340	0.360	100,000	0.3480	1.49%
2024-07-02	0	0.335	0.325	0.335	0.335	0.335	10,000	3,350	0.3350	0.335	0.325	0.335	0.335	0.335	10,000	0.3350	0.00%
2024-06-28	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%
2024-06-27	0	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2024-06-26	0	0.340	0.320	0.380	-	-	0	0	-	0.340	0.320	0.380	-	-	0	-	0.00%
2024-06-25	0	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2024-06-24	0	0.340	0.330	0.340	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	0.00%
2024-06-21	0	0.340	0.330	0.340	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	0.00%
2024-06-20	0	0.340	0.325	0.340	0.340	0.340	6,000	2,040	0.3400	0.340	0.325	0.340	0.340	0.340	6,000	0.3400	0.00%
2024-06-19	0	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2024-06-18	0	0.340	0.340	0.345	0.340	0.340	240,000	81,600	0.3400	0.340	0.340	0.345	0.340	0.340	240,000	0.3400	-1.45%
2024-06-17	0	0.345	0.340	0.345	0.345	0.345	8,000	2,760	0.3450	0.345	0.340	0.345	0.345	0.345	8,000	0.3450	-1.43%
2024-06-14	0	0.350	0.345	0.350	0.350	0.350	2,000	700	0.3500	0.350	0.345	0.350	0.350	0.350	2,000	0.3500	-1.41%
2024-06-13	0	0.355	0.350	0.475	-	-	0	0	-	0.355	0.350	0.475	-	-	0	-	0.00%
2024-06-12	0	0.355	0.350	0.355	0.355	0.355	4,000	1,420	0.3550	0.355	0.350	0.355	0.355	0.355	4,000	0.3550	-1.39%
2024-06-11	0	0.360	0.350	0.360	0.360	0.360	8,000	2,880	0.3600	0.360	0.350	0.360	0.360	0.360	8,000	0.3600	-1.37%
2024-06-07	0	0.365	0.360	0.365	-	-	0	0	-	0.365	0.360	0.365	-	-	0	-	0.00%
2024-06-06	0	0.365	0.360	0.365	-	-	0	0	-	0.365	0.360	0.365	-	-	0	-	0.00%
2024-06-05	0	0.365	0.360	0.365	-	-	0	0	-	0.365	0.360	0.365	-	-	0	-	0.00%
2024-06-04	0	0.365	0.360	0.365	-	-	0	0	-	0.365	0.360	0.365	-	-	0	-	0.00%
2024-06-03	0	0.365	0.360	0.370	-	-	0	0	-	0.365	0.360	0.370	-	-	0	-	0.00%
2024-05-31	0	0.365	0.360	0.375	-	-	0	0	-	0.365	0.360	0.375	-	-	0	-	0.00%
2024-05-30	0	0.365	0.360	0.365	0.365	0.365	236,000	86,140	0.3650	0.365	0.360	0.365	0.365	0.365	236,000	0.3650	0.00%
2024-05-29	0	0.365	0.360	0.365	0.365	0.365	6,000	2,190	0.3650	0.365	0.360	0.365	0.365	0.365	6,000	0.3650	0.00%
2024-05-28	0	0.365	0.360	0.365	0.365	0.365	6,000	2,190	0.3650	0.365	0.360	0.365	0.365	0.365	6,000	0.3650	0.00%
2024-05-27	0	0.365	0.360	0.370	-	-	0	0	-	0.365	0.360	0.370	-	-	0	-	0.00%
2024-05-24	0	0.365	0.360	0.380	-	-	0	0	-	0.365	0.360	0.380	-	-	0	-	0.00%
2024-05-23	0	0.365	0.360	0.370	0.365	0.365	6,000	2,190	0.3650	0.365	0.360	0.370	0.365	0.365	6,000	0.3650	-2.67%
2024-05-22	0	0.375	0.370	0.380	0.375	0.375	6,000	2,250	0.3750	0.375	0.370	0.380	0.375	0.375	6,000	0.3750	1.35%
2024-05-21	0	0.370	0.370	0.375	0.365	0.370	224,000	82,840	0.3698	0.370	0.370	0.375	0.365	0.370	224,000	0.3698	-1.33%
2024-05-20	0	0.375	0.360	0.380	-	-	0	0	-	0.375	0.360	0.380	-	-	0	-	0.00%
2024-05-17	0	0.375	0.360	0.380	0.375	0.380	208,000	78,040	0.3752	0.375	0.360	0.380	0.375	0.380	208,000	0.3752	1.35%
2024-05-16	0	0.370	0.360	0.370	0.370	0.370	50,000	18,500	0.3700	0.370	0.360	0.370	0.370	0.370	50,000	0.3700	-1.33%
2024-05-14	0	0.375	0.360	0.375	-	-	0	0	-	0.375	0.360	0.375	-	-	0	-	0.00%
2024-05-13	0	0.375	0.360	0.375	-	-	0	0	-	0.375	0.360	0.375	-	-	0	-	-1.32%
2024-05-10	0	0.380	0.365	0.380	0.375	0.380	210,000	78,800	0.3752	0.380	0.365	0.380	0.375	0.380	210,000	0.3752	0.00%
2024-05-09	0	0.380	0.370	0.380	0.380	0.380	12,000	4,560	0.3800	0.380	0.370	0.380	0.380	0.380	12,000	0.3800	0.00%
2024-05-08	0	0.380	0.360	0.390	-	-	0	0	-	0.380	0.360	0.390	-	-	0	-	0.00%
2024-05-07	0	0.380	0.355	0.380	0.380	0.380	2,000	760	0.3800	0.380	0.355	0.380	0.380	0.380	2,000	0.3800	-1.30%
2024-05-06	0	0.385	0.365	0.400	-	-	0	0	-	0.385	0.365	0.400	-	-	0	-	0.00%
2024-05-03	0	0.385	0.350	0.385	0.385	0.385	2,000	770	0.3850	0.385	0.350	0.385	0.385	0.385	2,000	0.3850	-1.28%
2024-05-02	0	0.390	0.350	0.400	-	-	0	0	-	0.390	0.350	0.400	-	-	0	-	0.00%
2024-04-30	0	0.390	0.375	0.390	0.390	0.390	2,000	780	0.3900	0.390	0.375	0.390	0.390	0.390	2,000	0.3900	-1.27%
2024-04-29	0	0.395	0.350	0.395	0.400	0.400	200,000	80,000	0.4000	0.395	0.350	0.395	0.400	0.400	200,000	0.4000	9.72%
2024-04-26	0	0.360	0.355	0.360	0.360	0.360	14,000	5,040	0.3600	0.360	0.355	0.360	0.360	0.360	14,000	0.3600	1.41%
2024-04-25	0	0.355	0.340	0.360	0.355	0.355	200,000	71,000	0.3550	0.355	0.340	0.360	0.355	0.355	200,000	0.3550	2.90%
2024-04-24	0	0.345	0.340	0.450	-	-	0	0	-	0.345	0.340	0.450	-	-	0	-	0.00%
2024-04-23	0	0.345	0.340	0.345	0.345	0.345	8,000	2,760	0.3450	0.345	0.340	0.345	0.345	0.345	8,000	0.3450	-1.43%
2024-04-22	0	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	-1.41%
2024-04-19	0	0.355	0.340	0.355	-	-	0	0	-	0.355	0.340	0.355	-	-	0	-	0.00%
2024-04-18	0	0.355	0.355	0.360	0.355	0.355	12,000	4,260	0.3550	0.355	0.355	0.360	0.355	0.355	12,000	0.3550	0.00%
2024-04-17	0	0.355	0.345	0.360	0.355	0.355	4,000	1,420	0.3550	0.355	0.345	0.360	0.355	0.355	4,000	0.3550	0.00%
2024-04-16	0	0.355	0.345	0.360	-	-	0	0	-	0.355	0.345	0.360	-	-	0	-	0.00%
2024-04-15	0	0.355	0.340	0.360	-	-	0	0	-	0.355	0.340	0.360	-	-	0	-	0.00%
2024-04-12	0	0.355	0.345	0.360	-	-	0	0	-	0.355	0.345	0.360	-	-	0	-	0.00%
2024-04-11	0	0.355	0.345	0.360	0.355	0.360	8,000	2,860	0.3575	0.355	0.345	0.360	0.355	0.360	8,000	0.3575	-2.74%
2024-04-10	0	0.365	0.340	0.400	-	-	0	0	-	0.365	0.340	0.400	-	-	0	-	0.00%
2024-04-09	0	0.365	0.340	0.365	-	-	0	0	-	0.365	0.340	0.365	-	-	0	-	0.00%
2024-04-08	0	0.365	0.340	0.370	-	-	0	0	-	0.365	0.340	0.370	-	-	0	-	0.00%
2024-04-05	0	0.365	0.365	0.400	-	-	0	0	-	0.365	0.365	0.400	-	-	0	-	0.00%
2024-04-03	0	0.365	0.360	0.385	0.365	0.365	6,000	2,190	0.3650	0.365	0.360	0.385	0.365	0.365	6,000	0.3650	2.82%
2024-04-02	0	0.355	0.340	0.400	-	-	0	0	-	0.355	0.340	0.400	-	-	0	-	0.00%
2024-03-28	0	0.355	0.355	0.365	-	-	0	0	-	0.355	0.355	0.365	-	-	0	-	0.00%
2024-03-27	0	0.355	0.345	0.360	-	-	0	0	-	0.355	0.345	0.360	-	-	0	-	0.00%
2024-03-26	0	0.355	0.345	0.395	-	-	0	0	-	0.355	0.345	0.395	-	-	0	-	0.00%
2024-03-25	0	0.355	0.345	0.450	-	-	0	0	-	0.355	0.345	0.450	-	-	0	-	0.00%
2024-03-22	0	0.355	0.345	0.360	-	-	0	0	-	0.355	0.345	0.360	-	-	0	-	0.00%
2024-03-21	0	0.355	0.350	0.360	0.355	0.360	10,000	3,580	0.3580	0.355	0.350	0.360	0.355	0.360	10,000	0.3580	-2.74%
2024-03-20	0	0.365	0.345	0.365	-	-	0	0	-	0.365	0.345	0.365	-	-	0	-	0.00%
2024-03-19	0	0.365	0.345	0.370	0.365	0.370	204,000	74,480	0.3651	0.365	0.345	0.370	0.365	0.370	204,000	0.3651	1.39%
2024-03-18	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	-1.37%
2024-03-15	0	0.365	0.345	0.390	0.365	0.365	300,000	109,500	0.3650	0.365	0.345	0.390	0.365	0.365	300,000	0.3650	0.00%
2024-03-14	0	0.365	0.335	0.365	-	-	0	0	-	0.365	0.335	0.365	-	-	0	-	-1.35%
2024-03-13	0	0.370	0.335	0.370	0.335	0.345	40,000	13,610	0.3403	0.370	0.335	0.370	0.335	0.345	40,000	0.3403	0.00%
2024-03-12	0	0.370	0.340	0.370	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	0.00%
2024-03-11	0	0.370	0.350	0.370	0.380	0.380	132,000	50,160	0.3800	0.370	0.350	0.370	0.380	0.380	132,000	0.3800	7.25%
2024-03-08	0	0.345	0.335	0.380	-	-	0	0	-	0.345	0.335	0.380	-	-	0	-	0.00%
2024-03-07	0	0.345	0.330	0.380	0.335	0.345	210,000	72,350	0.3445	0.345	0.330	0.380	0.335	0.345	210,000	0.3445	1.47%
2024-03-06	0	0.340	0.335	0.345	0.340	0.350	22,000	7,610	0.3459	0.340	0.335	0.345	0.340	0.350	22,000	0.3459	-2.86%
2024-03-05	0	0.350	0.345	0.350	0.350	0.355	10,000	3,520	0.3520	0.350	0.345	0.350	0.350	0.355	10,000	0.3520	-1.41%
2024-03-04	0	0.355	0.345	0.355	0.355	0.360	10,000	3,570	0.3570	0.355	0.345	0.355	0.355	0.360	10,000	0.3570	-4.05%
2024-03-01	0	0.370	0.350	0.390	-	-	0	0	-	0.370	0.350	0.390	-	-	0	-	0.00%
2024-02-29	0	0.370	0.345	0.370	-	-	0	0	-	0.370	0.345	0.370	-	-	0	-	-1.33%
2024-02-28	0	0.375	0.345	0.450	-	-	0	0	-	0.375	0.345	0.450	-	-	0	-	0.00%
2024-02-27	0	0.375	0.345	0.450	-	-	0	0	-	0.375	0.345	0.450	-	-	0	-	0.00%
2024-02-26	0	0.375	0.345	0.375	0.375	0.375	10,000	3,750	0.3750	0.375	0.345	0.375	0.375	0.375	10,000	0.3750	-1.32%
2024-02-23	0	0.380	0.345	0.430	-	-	0	0	-	0.380	0.345	0.430	-	-	0	-	0.00%
2024-02-22	0	0.380	0.350	0.380	0.380	0.380	100,000	38,000	0.3800	0.380	0.350	0.380	0.380	0.380	100,000	0.3800	-2.56%
2024-02-21	0	0.390	0.355	0.390	0.400	0.400	100,000	40,000	0.4000	0.390	0.355	0.390	0.400	0.400	100,000	0.4000	6.85%
2024-02-20	0	0.365	0.350	0.400	0.365	0.365	4,000	1,460	0.3650	0.365	0.350	0.400	0.365	0.365	4,000	0.3650	0.00%
2024-02-19	0	0.365	0.350	0.365	-	-	0	0	-	0.365	0.350	0.365	-	-	0	-	-1.35%
2024-02-16	0	0.370	0.345	0.370	-	-	0	0	-	0.370	0.345	0.370	-	-	0	-	-1.33%
2024-02-15	0	0.375	0.345	0.375	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	-1.32%
2024-02-14	0	0.380	0.345	0.380	-	-	0	0	-	0.380	0.345	0.380	-	-	0	-	0.00%
2024-02-09	0	0.380	0.345	0.380	-	-	0	0	-	0.380	0.345	0.380	-	-	0	-	-2.56%
2024-02-08	0	0.390	0.345	0.400	-	-	0	0	-	0.390	0.345	0.400	-	-	0	-	0.00%
2024-02-07	0	0.390	0.350	0.400	-	-	0	0	-	0.390	0.350	0.400	-	-	0	-	0.00%
2024-02-06	0	0.390	0.350	0.400	-	-	0	0	-	0.390	0.350	0.400	-	-	0	-	0.00%
2024-02-05	0	0.390	0.350	0.400	-	-	0	0	-	0.390	0.350	0.400	-	-	0	-	0.00%
2024-02-02	0	0.390	0.355	0.400	-	-	0	0	-	0.390	0.355	0.400	-	-	0	-	0.00%
2024-02-01	0	0.390	0.355	0.400	-	-	0	0	-	0.390	0.355	0.400	-	-	0	-	0.00%
2024-01-31	0	0.390	0.355	0.400	-	-	0	0	-	0.390	0.355	0.400	-	-	0	-	0.00%
2024-01-30	0	0.390	0.355	0.390	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	0.00%
2024-01-29	0	0.390	0.355	0.400	-	-	0	0	-	0.390	0.355	0.400	-	-	0	-	0.00%
2024-01-26	0	0.390	0.360	0.420	-	-	0	0	-	0.390	0.360	0.420	-	-	0	-	0.00%
2024-01-25	0	0.390	0.350	0.420	0.345	0.390	106,000	41,070	0.3875	0.390	0.350	0.420	0.345	0.390	106,000	0.3875	2.63%
2024-01-24	0	0.380	0.345	0.495	-	-	0	0	-	0.380	0.345	0.495	-	-	0	-	0.00%
2024-01-23	0	0.380	0.345	0.420	-	-	0	0	-	0.380	0.345	0.420	-	-	0	-	0.00%
2024-01-22	0	0.380	0.335	0.495	-	-	0	0	-	0.380	0.335	0.495	-	-	0	-	0.00%
2024-01-19	0	0.380	0.340	-	-	-	0	0	-	0.380	0.340	-	-	-	0	-	0.00%
2024-01-18	0	0.380	0.330	0.420	-	-	0	0	-	0.380	0.330	0.420	-	-	0	-	0.00%
2024-01-17	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2024-01-16	0	0.380	0.345	0.495	-	-	0	0	-	0.380	0.345	0.495	-	-	0	-	0.00%
2024-01-15	0	0.380	0.345	0.450	-	-	0	0	-	0.380	0.345	0.450	-	-	0	-	0.00%
2024-01-12	0	0.380	0.345	0.495	-	-	0	0	-	0.380	0.345	0.495	-	-	0	-	0.00%
2024-01-11	0	0.380	0.345	0.495	-	-	0	0	-	0.380	0.345	0.495	-	-	0	-	0.00%
2024-01-10	0	0.380	0.345	0.400	-	-	0	0	-	0.380	0.345	0.400	-	-	0	-	0.00%
2024-01-09	0	0.380	0.345	0.395	-	-	0	0	-	0.380	0.345	0.395	-	-	0	-	0.00%
2024-01-08	0	0.380	0.340	0.395	-	-	0	0	-	0.380	0.340	0.395	-	-	0	-	0.00%
2024-01-05	0	0.380	0.330	0.395	-	-	0	0	-	0.380	0.330	0.395	-	-	0	-	0.00%
2024-01-04	0	0.380	0.340	0.415	-	-	0	0	-	0.380	0.340	0.415	-	-	0	-	0.00%
2024-01-03	0	0.380	0.355	0.400	-	-	0	0	-	0.380	0.355	0.400	-	-	0	-	0.00%
2024-01-02	0	0.380	0.365	0.380	0.380	0.380	200,000	76,000	0.3800	0.380	0.365	0.380	0.380	0.380	200,000	0.3800	8.57%
2023-12-29	0	0.350	0.340	0.440	-	-	0	0	-	0.350	0.340	0.440	-	-	0	-	0.00%
2023-12-28	0	0.350	0.350	0.415	-	-	0	0	-	0.350	0.350	0.415	-	-	0	-	2.94%
2023-12-27	0	0.340	0.335	0.385	-	-	0	0	-	0.340	0.335	0.385	-	-	0	-	0.00%
2023-12-22	0	0.340	0.340	0.470	0.340	0.340	10,000	3,400	0.3400	0.340	0.340	0.470	0.340	0.340	10,000	0.3400	-2.86%
2023-12-21	0	0.350	0.350	0.365	0.345	0.355	144,000	50,430	0.3502	0.350	0.350	0.365	0.345	0.355	144,000	0.3502	-12.50%
2023-12-20	0	0.400	0.330	0.530	-	-	0	0	-	0.400	0.330	0.530	-	-	0	-	0.00%
2023-12-19	0	0.400	0.350	0.520	-	-	0	0	-	0.400	0.350	0.520	-	-	0	-	0.00%
2023-12-18	0	0.400	0.360	0.500	-	-	0	0	-	0.400	0.360	0.500	-	-	0	-	0.00%
2023-12-15	0	0.400	0.330	0.460	-	-	0	0	-	0.400	0.330	0.460	-	-	0	-	0.00%
2023-12-14	0	0.400	0.350	0.420	-	-	0	0	-	0.400	0.350	0.420	-	-	0	-	0.00%
2023-12-13	0	0.400	0.355	0.435	-	-	0	0	-	0.400	0.355	0.435	-	-	0	-	0.00%
2023-12-12	0	0.400	0.330	0.435	-	-	0	0	-	0.400	0.330	0.435	-	-	0	-	0.00%
2023-12-11	0	0.400	0.330	0.435	-	-	0	0	-	0.400	0.330	0.435	-	-	0	-	0.00%
2023-12-08	0	0.400	0.330	0.435	-	-	0	0	-	0.400	0.330	0.435	-	-	0	-	0.00%
2023-12-07	0	0.400	0.330	0.530	-	-	0	0	-	0.400	0.330	0.530	-	-	0	-	0.00%
2023-12-06	0	0.400	0.330	0.435	-	-	0	0	-	0.400	0.330	0.435	-	-	0	-	0.00%
2023-12-05	0	0.400	0.330	0.435	-	-	0	0	-	0.400	0.330	0.435	-	-	0	-	0.00%
2023-12-04	0	0.400	0.350	0.420	-	-	0	0	-	0.400	0.350	0.420	-	-	0	-	0.00%
2023-12-01	0	0.400	0.330	0.430	-	-	0	0	-	0.400	0.330	0.430	-	-	0	-	0.00%
2023-11-30	0	0.400	0.330	0.430	-	-	0	0	-	0.400	0.330	0.430	-	-	0	-	0.00%
2023-11-29	0	0.400	0.330	0.425	-	-	0	0	-	0.400	0.330	0.425	-	-	0	-	0.00%
2023-11-28	0	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2023-11-27	0	0.400	0.350	0.400	0.400	0.400	100,000	40,000	0.4000	0.400	0.350	0.400	0.400	0.400	100,000	0.4000	0.00%
2023-11-24	0	0.400	0.345	0.450	-	-	0	0	-	0.400	0.345	0.450	-	-	0	-	0.00%
2023-11-23	0	0.400	0.330	0.450	-	-	0	0	-	0.400	0.330	0.450	-	-	0	-	0.00%
2023-11-22	0	0.400	0.355	0.400	-	-	0	0	-	0.400	0.355	0.400	-	-	0	-	0.00%
2023-11-21	0	0.400	0.330	0.445	-	-	0	0	-	0.400	0.330	0.445	-	-	0	-	0.00%
2023-11-20	0	0.400	0.330	0.410	-	-	0	0	-	0.400	0.330	0.410	-	-	0	-	0.00%
2023-11-17	0	0.400	0.330	0.445	-	-	0	0	-	0.400	0.330	0.445	-	-	0	-	0.00%
2023-11-16	0	0.400	0.330	0.445	-	-	0	0	-	0.400	0.330	0.445	-	-	0	-	0.00%
2023-11-15	0	0.400	0.330	0.420	-	-	0	0	-	0.400	0.330	0.420	-	-	0	-	0.00%
2023-11-14	0	0.400	0.330	0.445	-	-	0	0	-	0.400	0.330	0.445	-	-	0	-	0.00%
2023-11-13	0	0.400	0.360	0.445	-	-	0	0	-	0.400	0.360	0.445	-	-	0	-	0.00%
2023-11-10	0	0.400	0.350	0.445	-	-	0	0	-	0.400	0.350	0.445	-	-	0	-	0.00%
2023-11-09	0	0.400	0.330	0.445	-	-	0	0	-	0.400	0.330	0.445	-	-	0	-	0.00%
2023-11-08	0	0.400	0.360	0.435	-	-	0	0	-	0.400	0.360	0.435	-	-	0	-	0.00%
2023-11-07	0	0.400	0.310	0.435	-	-	0	0	-	0.400	0.310	0.435	-	-	0	-	0.00%
2023-11-06	0	0.400	0.355	0.430	-	-	0	0	-	0.400	0.355	0.430	-	-	0	-	0.00%
2023-11-03	0	0.400	0.370	0.400	0.405	0.405	300,000	121,500	0.4050	0.400	0.370	0.400	0.405	0.405	300,000	0.4050	11.11%
2023-11-02	0	0.360	0.310	0.420	-	-	0	0	-	0.360	0.310	0.420	-	-	0	-	0.00%
2023-11-01	0	0.360	0.360	0.420	0.360	0.435	102,000	44,220	0.4335	0.360	0.360	0.420	0.360	0.435	102,000	0.4335	-5.26%
2023-10-31	0	0.380	0.310	0.490	-	-	0	0	-	0.380	0.310	0.490	-	-	0	-	0.00%
2023-10-30	0	0.380	0.310	0.410	-	-	0	0	-	0.380	0.310	0.410	-	-	0	-	0.00%
2023-10-27	0	0.380	0.310	0.410	0.320	0.425	32,000	10,450	0.3266	0.380	0.310	0.410	0.320	0.425	32,000	0.3266	15.15%
2023-10-26	0	0.330	0.310	0.410	0.330	0.335	130,000	43,140	0.3318	0.330	0.310	0.410	0.330	0.335	130,000	0.3318	-2.94%
2023-10-25	0	0.340	0.330	0.450	-	-	0	0	-	0.340	0.330	0.450	-	-	0	-	0.00%
2023-10-24	0	0.340	0.330	0.400	0.340	0.340	70,000	23,800	0.3400	0.340	0.330	0.400	0.340	0.340	70,000	0.3400	0.00%
2023-10-20	0	0.340	0.330	0.450	-	-	0	0	-	0.340	0.330	0.450	-	-	0	-	0.00%
2023-10-19	0	0.340	0.330	0.410	-	-	0	0	-	0.340	0.330	0.410	-	-	0	-	0.00%
2023-10-18	0	0.340	0.330	0.420	-	-	0	0	-	0.340	0.330	0.420	-	-	0	-	0.00%
2023-10-17	0	0.340	0.330	0.450	-	-	0	0	-	0.340	0.330	0.450	-	-	0	-	0.00%
2023-10-16	0	0.340	0.330	0.430	-	-	0	0	-	0.340	0.330	0.430	-	-	0	-	0.00%
2023-10-13	0	0.340	0.330	0.450	-	-	0	0	-	0.340	0.330	0.450	-	-	0	-	0.00%
2023-10-12	0	0.340	0.330	0.450	-	-	0	0	-	0.340	0.330	0.450	-	-	0	-	0.00%
2023-10-11	0	0.340	0.330	0.450	-	-	0	0	-	0.340	0.330	0.450	-	-	0	-	0.00%
2023-10-10	0	0.340	0.310	0.430	0.340	0.340	2,000	680	0.3400	0.340	0.310	0.430	0.340	0.340	2,000	0.3400	-10.53%
2023-10-09	0	0.380	0.340	0.445	-	-	0	0	-	0.380	0.340	0.445	-	-	0	-	0.00%
2023-10-06	0	0.380	0.340	0.450	-	-	0	0	-	0.380	0.340	0.450	-	-	0	-	0.00%
2023-10-05	0	0.380	0.340	0.450	-	-	0	0	-	0.380	0.340	0.450	-	-	0	-	0.00%
2023-10-04	0	0.380	0.340	0.450	-	-	0	0	-	0.380	0.340	0.450	-	-	0	-	0.00%
2023-10-03	0	0.380	0.350	0.450	-	-	0	0	-	0.380	0.350	0.450	-	-	0	-	0.00%
2023-09-29	0	0.380	0.350	0.450	-	-	0	0	-	0.380	0.350	0.450	-	-	0	-	0.00%
2023-09-28	0	0.380	0.355	0.450	0.380	0.380	2,000	760	0.3800	0.380	0.355	0.450	0.380	0.380	2,000	0.3800	-1.30%
2023-09-27	0	0.385	0.350	0.450	-	-	0	0	-	0.385	0.350	0.450	-	-	0	-	0.00%
2023-09-26	0	0.385	0.350	0.385	-	-	0	0	-	0.385	0.350	0.385	-	-	0	-	0.00%
2023-09-25	0	0.385	0.350	0.400	-	-	0	0	-	0.385	0.350	0.400	-	-	0	-	0.00%
2023-09-22	0	0.385	0.350	0.395	-	-	0	0	-	0.385	0.350	0.395	-	-	0	-	0.00%
2023-09-21	0	0.385	0.350	0.395	-	-	0	0	-	0.385	0.350	0.395	-	-	0	-	0.00%
2023-09-20	0	0.385	0.365	0.415	-	-	0	0	-	0.385	0.365	0.415	-	-	0	-	0.00%
2023-09-19	0	0.385	0.360	0.455	-	-	0	0	-	0.385	0.360	0.455	-	-	0	-	0.00%
2023-09-18	0	0.385	0.375	0.420	-	-	0	0	-	0.385	0.375	0.420	-	-	0	-	0.00%
2023-09-15	0	0.385	0.375	0.415	-	-	0	0	-	0.385	0.375	0.415	-	-	0	-	0.00%
2023-09-14	0	0.385	0.380	0.460	-	-	0	0	-	0.385	0.380	0.460	-	-	0	-	0.00%
2023-09-13	0	0.385	0.380	0.410	-	-	0	0	-	0.385	0.380	0.410	-	-	0	-	0.00%
2023-09-12	0	0.385	0.385	0.450	0.385	0.385	10,000	3,850	0.3850	0.385	0.385	0.450	0.385	0.385	10,000	0.3850	-2.53%
2023-09-11	0	0.395	0.380	0.430	-	-	0	0	-	0.395	0.380	0.430	-	-	0	-	0.00%
2023-09-07	0	0.395	0.380	0.455	-	-	0	0	-	0.395	0.380	0.455	-	-	0	-	0.00%
2023-09-06	0	0.395	0.395	0.410	0.390	0.410	12,000	4,880	0.4067	0.395	0.395	0.410	0.390	0.410	12,000	0.4067	-3.66%
2023-09-05	0	0.410	0.390	0.410	0.410	0.410	30,000	12,300	0.4100	0.410	0.390	0.410	0.410	0.410	30,000	0.4100	0.00%
2023-09-04	0	0.410	0.380	0.450	-	-	0	0	-	0.410	0.380	0.450	-	-	0	-	0.00%
2023-08-31	0	0.410	0.380	0.460	-	-	0	0	-	0.410	0.380	0.460	-	-	0	-	0.00%
2023-08-30	0	0.410	0.380	0.460	-	-	0	0	-	0.410	0.380	0.460	-	-	0	-	0.00%
2023-08-29	0	0.410	0.380	0.460	-	-	0	0	-	0.410	0.380	0.460	-	-	0	-	0.00%
2023-08-28	0	0.410	0.380	0.460	-	-	0	0	-	0.410	0.380	0.460	-	-	0	-	0.00%
2023-08-25	0	0.410	0.380	0.460	-	-	0	0	-	0.410	0.380	0.460	-	-	0	-	0.00%
2023-08-24	0	0.410	0.380	0.460	-	-	0	0	-	0.410	0.380	0.460	-	-	0	-	0.00%
2023-08-23	0	0.410	0.380	0.460	-	-	0	0	-	0.410	0.380	0.460	-	-	0	-	0.00%
2023-08-22	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	0.00%
2023-08-21	0	0.410	0.395	0.470	-	-	0	0	-	0.410	0.395	0.470	-	-	0	-	0.00%
2023-08-18	0	0.410	0.395	0.470	-	-	0	0	-	0.410	0.395	0.470	-	-	0	-	0.00%
2023-08-17	0	0.410	0.400	0.470	-	-	0	0	-	0.410	0.400	0.470	-	-	0	-	0.00%
2023-08-16	0	0.410	0.395	0.500	-	-	0	0	-	0.410	0.395	0.500	-	-	0	-	0.00%
2023-08-15	0	0.410	0.395	0.500	-	-	0	0	-	0.410	0.395	0.500	-	-	0	-	0.00%
2023-08-14	0	0.410	0.395	0.500	-	-	0	0	-	0.410	0.395	0.500	-	-	0	-	0.00%
2023-08-11	0	0.410	0.395	0.455	-	-	0	0	-	0.410	0.395	0.455	-	-	0	-	0.00%
2023-08-10	0	0.410	0.395	0.450	-	-	0	0	-	0.410	0.395	0.450	-	-	0	-	0.00%
2023-08-09	0	0.410	0.395	0.465	-	-	0	0	-	0.410	0.395	0.465	-	-	0	-	0.00%
2023-08-08	0	0.410	0.405	0.450	0.410	0.410	1,100,000	451,000	0.4100	0.410	0.405	0.450	0.410	0.410	1,100,000	0.4100	-10.87%
2023-08-07	0	0.460	0.395	0.510	-	-	0	0	-	0.460	0.395	0.510	-	-	0	-	0.00%
2023-08-04	0	0.460	0.400	0.465	-	-	0	0	-	0.460	0.400	0.465	-	-	0	-	-2.13%
2023-08-03	0	0.470	0.405	0.470	0.480	0.480	100,000	48,000	0.4800	0.470	0.405	0.470	0.480	0.480	100,000	0.4800	14.63%
2023-08-02	0	0.410	0.395	0.430	-	-	0	0	-	0.410	0.395	0.430	-	-	0	-	0.00%
2023-08-01	0	0.410	0.400	0.435	-	-	0	0	-	0.410	0.400	0.435	-	-	0	-	0.00%
2023-07-31	0	0.410	0.395	0.480	-	-	0	0	-	0.410	0.395	0.480	-	-	0	-	0.00%
2023-07-28	0	0.410	0.410	0.435	0.410	0.430	102,000	43,820	0.4296	0.410	0.410	0.435	0.410	0.430	102,000	0.4296	1.23%
2023-07-27	0	0.405	0.405	0.500	0.405	0.425	24,000	9,980	0.4158	0.405	0.405	0.500	0.405	0.425	24,000	0.4158	-4.71%
2023-07-26	0	0.425	0.400	0.425	0.425	0.425	2,000	850	0.4250	0.425	0.400	0.425	0.425	0.425	2,000	0.4250	-1.16%
2023-07-25	0	0.430	0.395	0.440	-	-	0	0	-	0.430	0.395	0.440	-	-	0	-	0.00%
2023-07-24	0	0.430	0.395	0.430	-	-	0	0	-	0.430	0.395	0.430	-	-	0	-	0.00%
2023-07-21	0	0.430	0.395	0.500	-	-	0	0	-	0.430	0.395	0.500	-	-	0	-	0.00%
2023-07-20	0	0.430	0.395	0.430	-	-	0	0	-	0.430	0.395	0.430	-	-	0	-	0.00%
2023-07-19	0	0.430	0.395	0.430	-	-	0	0	-	0.430	0.395	0.430	-	-	0	-	0.00%
2023-07-18	0	0.430	0.400	0.430	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	0.00%
2023-07-14	0	0.430	0.395	0.500	-	-	0	0	-	0.430	0.395	0.500	-	-	0	-	0.00%
2023-07-13	0	0.430	0.395	0.500	-	-	0	0	-	0.430	0.395	0.500	-	-	0	-	0.00%
2023-07-12	0	0.430	0.395	0.500	-	-	0	0	-	0.430	0.395	0.500	-	-	0	-	0.00%
2023-07-11	0	0.430	0.395	0.500	-	-	0	0	-	0.430	0.395	0.500	-	-	0	-	0.00%
2023-07-10	0	0.430	0.400	0.500	-	-	0	0	-	0.430	0.400	0.500	-	-	0	-	0.00%
2023-07-07	0	0.430	0.395	0.500	-	-	0	0	-	0.430	0.395	0.500	-	-	0	-	0.00%
2023-07-06	0	0.430	0.410	0.480	-	-	0	0	-	0.430	0.410	0.480	-	-	0	-	0.00%
2023-07-05	0	0.430	0.410	0.500	-	-	0	0	-	0.430	0.410	0.500	-	-	0	-	0.00%
2023-07-04	0	0.430	0.395	0.500	-	-	0	0	-	0.430	0.395	0.500	-	-	0	-	0.00%
2023-07-03	0	0.430	0.395	0.440	-	-	0	0	-	0.430	0.395	0.440	-	-	0	-	0.00%
2023-06-30	0	0.430	0.395	0.500	-	-	0	0	-	0.430	0.395	0.500	-	-	0	-	0.00%
2023-06-29	0	0.430	0.395	0.500	-	-	0	0	-	0.430	0.395	0.500	-	-	0	-	0.00%
2023-06-28	0	0.430	0.395	0.500	-	-	0	0	-	0.430	0.395	0.500	-	-	0	-	0.00%
2023-06-27	0	0.430	0.395	0.500	-	-	0	0	-	0.430	0.395	0.500	-	-	0	-	0.00%
2023-06-26	0	0.430	0.395	0.500	0.430	0.430	100,000	43,000	0.4300	0.430	0.395	0.500	0.430	0.430	100,000	0.4300	0.00%
2023-06-23	0	0.430	0.430	0.490	0.430	0.430	62,000	26,660	0.4300	0.430	0.430	0.490	0.430	0.430	62,000	0.4300	1.18%
2023-06-21	0	0.425	0.400	0.425	-	-	0	0	-	0.425	0.400	0.425	-	-	0	-	-1.16%
2023-06-20	0	0.430	0.400	0.430	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	0.00%
2023-06-19	0	0.430	0.405	0.430	-	-	0	0	-	0.430	0.405	0.430	-	-	0	-	0.00%
2023-06-16	0	0.430	0.410	0.430	-	-	0	0	-	0.430	0.410	0.430	-	-	0	-	0.00%
2023-06-15	0	0.430	0.420	0.430	0.420	0.430	44,000	18,800	0.4273	0.430	0.420	0.430	0.420	0.430	44,000	0.4273	0.00%
2023-06-14	0	0.430	0.395	0.480	-	-	0	0	-	0.430	0.395	0.480	-	-	0	-	0.00%
2023-06-13	0	0.430	0.395	0.480	-	-	0	0	-	0.430	0.395	0.480	-	-	0	-	0.00%
2023-06-12	0	0.430	0.395	0.480	-	-	0	0	-	0.430	0.395	0.480	-	-	0	-	0.00%
2023-06-09	0	0.430	0.395	0.480	-	-	0	0	-	0.430	0.395	0.480	-	-	0	-	0.00%
2023-06-08	0	0.430	0.420	0.430	0.430	0.430	60,000	25,800	0.4300	0.430	0.420	0.430	0.430	0.430	60,000	0.4300	1.18%
2023-06-07	0	0.425	0.425	0.480	0.420	0.420	10,000	4,200	0.4200	0.425	0.425	0.480	0.420	0.420	10,000	0.4200	0.00%
2023-06-06	0	0.425	0.420	0.435	-	-	0	0	-	0.425	0.420	0.435	-	-	0	-	0.00%
2023-06-05	0	0.425	0.425	0.440	-	-	0	0	-	0.425	0.425	0.440	-	-	0	-	0.00%
2023-06-02	0	0.425	0.395	0.480	-	-	0	0	-	0.425	0.395	0.480	-	-	0	-	0.00%
2023-06-01	0	0.425	0.410	0.480	-	-	0	0	-	0.425	0.410	0.480	-	-	0	-	0.00%
2023-05-31	0	0.425	0.420	0.480	-	-	0	0	-	0.425	0.420	0.480	-	-	0	-	0.00%
2023-05-30	0	0.425	0.415	0.480	-	-	0	0	-	0.425	0.415	0.480	-	-	0	-	0.00%
2023-05-29	0	0.425	0.400	0.480	-	-	0	0	-	0.425	0.400	0.480	-	-	0	-	0.00%
2023-05-25	0	0.425	0.415	0.445	-	-	0	0	-	0.425	0.415	0.445	-	-	0	-	0.00%
2023-05-24	0	0.425	0.425	0.475	0.425	0.430	106,000	45,110	0.4256	0.425	0.425	0.475	0.425	0.430	106,000	0.4256	-7.61%
2023-05-23	0	0.460	0.425	0.495	-	-	0	0	-	0.460	0.425	0.495	-	-	0	-	0.00%
2023-05-22	0	0.460	0.395	0.475	-	-	0	0	-	0.460	0.395	0.475	-	-	0	-	0.00%
2023-05-19	0	0.460	0.395	0.475	-	-	0	0	-	0.460	0.395	0.475	-	-	0	-	0.00%
2023-05-18	0	0.460	0.445	0.460	0.480	0.480	100,000	48,000	0.4800	0.460	0.445	0.460	0.480	0.480	100,000	0.4800	3.37%
2023-05-17	0	0.445	0.425	0.445	0.440	0.445	182,000	80,090	0.4401	0.445	0.425	0.445	0.440	0.445	182,000	0.4401	1.14%
2023-05-16	0	0.440	0.425	0.480	-	-	0	0	-	0.440	0.425	0.480	-	-	0	-	0.00%
2023-05-15	0	0.440	0.420	0.460	-	-	0	0	-	0.440	0.420	0.460	-	-	0	-	0.00%
2023-05-12	0	0.440	0.440	0.475	-	-	0	0	-	0.440	0.440	0.475	-	-	0	-	0.00%
2023-05-11	0	0.440	0.420	0.475	-	-	0	0	-	0.440	0.420	0.475	-	-	0	-	0.00%
2023-05-10	0	0.440	0.425	0.440	-	-	0	0	-	0.440	0.425	0.440	-	-	0	-	0.00%
2023-05-09	0	0.440	0.425	0.480	-	-	0	0	-	0.440	0.425	0.480	-	-	0	-	0.00%
2023-05-08	0	0.440	0.430	0.445	-	-	0	0	-	0.440	0.430	0.445	-	-	0	-	0.00%
2023-05-05	0	0.440	0.420	0.445	0.420	0.460	214,000	98,170	0.4587	0.440	0.420	0.445	0.420	0.460	214,000	0.4587	4.76%
2023-05-04	0	0.420	0.410	0.470	-	-	0	0	-	0.420	0.410	0.470	-	-	0	-	0.00%
2023-05-03	0	0.420	0.410	0.480	-	-	0	0	-	0.420	0.410	0.480	-	-	0	-	0.00%
2023-05-02	0	0.420	0.420	0.450	0.410	0.420	102,000	42,820	0.4198	0.420	0.420	0.450	0.410	0.420	102,000	0.4198	-8.70%
2023-04-28	0	0.460	0.395	0.510	-	-	0	0	-	0.460	0.395	0.510	-	-	0	-	0.00%
2023-04-27	0	0.460	0.395	0.510	-	-	0	0	-	0.460	0.395	0.510	-	-	0	-	0.00%
2023-04-26	0	0.460	0.395	0.510	-	-	0	0	-	0.460	0.395	0.510	-	-	0	-	0.00%
2023-04-25	0	0.460	0.420	0.510	-	-	0	0	-	0.460	0.420	0.510	-	-	0	-	0.00%
2023-04-24	0	0.460	0.395	0.500	-	-	0	0	-	0.460	0.395	0.500	-	-	0	-	0.00%
2023-04-21	0	0.460	0.360	0.465	-	-	0	0	-	0.460	0.360	0.465	-	-	0	-	-1.08%
2023-04-20	0	0.465	0.430	0.465	0.470	0.470	34,000	15,980	0.4700	0.465	0.430	0.465	0.470	0.470	34,000	0.4700	6.90%
2023-04-19	0	0.435	0.420	0.465	-	-	0	0	-	0.435	0.420	0.465	-	-	0	-	0.00%
2023-04-18	0	0.435	0.430	0.435	0.435	0.435	10,000	4,350	0.4350	0.435	0.430	0.435	0.435	0.435	10,000	0.4350	0.00%
2023-04-17	0	0.435	0.430	0.475	0.420	0.450	10,000	4,380	0.4380	0.435	0.430	0.475	0.420	0.450	10,000	0.4380	-4.40%
2023-04-14	0	0.455	0.425	0.455	0.455	0.455	2,000	910	0.4550	0.455	0.425	0.455	0.455	0.455	2,000	0.4550	0.00%
2023-04-13	0	0.455	0.415	0.455	-	-	0	0	-	0.455	0.415	0.455	-	-	0	-	0.00%
2023-04-12	0	0.455	0.420	0.475	-	-	0	0	-	0.455	0.420	0.475	-	-	0	-	0.00%
2023-04-11	0	0.455	0.420	0.460	-	-	0	0	-	0.455	0.420	0.460	-	-	0	-	0.00%
2023-04-06	0	0.455	0.430	0.460	0.455	0.455	4,000	1,820	0.4550	0.455	0.430	0.460	0.455	0.455	4,000	0.4550	-1.09%
2023-04-04	0	0.460	0.445	0.460	0.460	0.470	44,000	20,420	0.4641	0.460	0.445	0.460	0.460	0.470	44,000	0.4641	-1.08%
2023-04-03	0	0.465	0.390	0.480	-	-	0	0	-	0.465	0.390	0.480	-	-	0	-	0.00%
2023-03-31	0	0.465	0.390	0.480	-	-	0	0	-	0.465	0.390	0.480	-	-	0	-	0.00%
2023-03-30	0	0.465	0.405	0.465	0.385	0.465	242,000	102,500	0.4236	0.465	0.405	0.465	0.385	0.465	242,000	0.4236	2.20%
2023-03-29	0	0.455	0.350	0.470	-	-	0	0	-	0.455	0.350	0.470	-	-	0	-	0.00%
2023-03-28	0	0.455	0.360	0.470	-	-	0	0	-	0.455	0.360	0.470	-	-	0	-	0.00%
2023-03-27	0	0.455	0.350	0.470	-	-	0	0	-	0.455	0.350	0.470	-	-	0	-	0.00%
2023-03-24	0	0.455	0.365	0.470	-	-	0	0	-	0.455	0.365	0.470	-	-	0	-	0.00%
2023-03-23	0	0.455	0.390	0.455	-	-	0	0	-	0.455	0.390	0.455	-	-	0	-	0.00%
2023-03-22	0	0.455	0.390	0.455	0.460	0.460	20,000	9,120	0.4560	0.455	0.390	0.455	0.460	0.460	20,000	0.4560	8.33%
2023-03-21	0	0.420	0.410	0.470	-	-	0	0	-	0.420	0.410	0.470	-	-	0	-	0.00%
2023-03-20	0	0.420	0.415	0.460	0.420	0.420	108,000	45,360	0.4200	0.420	0.415	0.460	0.420	0.420	108,000	0.4200	-10.64%
2023-03-17	0	0.470	0.375	0.475	-	-	0	0	-	0.470	0.375	0.475	-	-	0	-	0.00%
2023-03-16	0	0.470	0.355	0.475	-	-	0	0	-	0.470	0.355	0.475	-	-	0	-	0.00%
2023-03-15	0	0.470	0.380	0.470	-	-	0	0	-	0.470	0.380	0.470	-	-	0	-	0.00%
2023-03-14	0	0.470	0.355	0.475	-	-	0	0	-	0.470	0.355	0.475	-	-	0	-	0.00%
2023-03-13	0	0.470	0.410	0.470	-	-	0	0	-	0.470	0.410	0.470	-	-	0	-	-1.05%
2023-03-10	0	0.475	0.400	0.475	-	-	0	0	-	0.475	0.400	0.475	-	-	0	-	0.00%
2023-03-09	0	0.475	-	0.480	-	-	0	0	-	0.475	-	0.480	-	-	0	-	0.00%
2023-03-08	0	0.475	0.400	0.480	-	-	0	0	-	0.475	0.400	0.480	-	-	0	-	0.00%
2023-03-07	0	0.475	0.365	0.480	-	-	0	0	-	0.475	0.365	0.480	-	-	0	-	0.00%
2023-03-06	0	0.475	0.425	0.480	-	-	0	0	-	0.475	0.425	0.480	-	-	0	-	0.00%
2023-03-03	0	0.475	0.360	0.480	-	-	0	0	-	0.475	0.360	0.480	-	-	0	-	0.00%
2023-03-02	0	0.475	0.410	0.480	-	-	0	0	-	0.475	0.410	0.480	-	-	0	-	0.00%
2023-03-01	0	0.475	0.420	0.480	-	-	0	0	-	0.475	0.420	0.480	-	-	0	-	0.00%
2023-02-28	0	0.475	0.370	0.475	-	-	0	0	-	0.475	0.370	0.475	-	-	0	-	0.00%
2023-02-27	0	0.475	0.440	0.480	-	-	0	0	-	0.475	0.440	0.480	-	-	0	-	0.00%
2023-02-24	0	0.475	0.435	0.475	-	-	0	0	-	0.475	0.435	0.475	-	-	0	-	0.00%
2023-02-23	0	0.475	0.445	0.475	0.475	0.475	30,000	14,250	0.4750	0.475	0.445	0.475	0.475	0.475	30,000	0.4750	-1.04%
2023-02-22	0	0.480	0.445	0.480	0.480	0.485	84,000	40,570	0.4830	0.480	0.445	0.480	0.480	0.485	84,000	0.4830	3.23%
2023-02-21	0	0.465	0.450	0.480	-	-	0	0	-	0.465	0.450	0.480	-	-	0	-	0.00%
2023-02-20	0	0.465	0.435	0.480	-	-	0	0	-	0.465	0.435	0.480	-	-	0	-	0.00%
2023-02-17	0	0.465	0.440	0.470	-	-	0	0	-	0.465	0.440	0.470	-	-	0	-	0.00%
2023-02-16	0	0.465	0.435	0.465	0.490	0.495	80,000	39,500	0.4938	0.465	0.435	0.465	0.490	0.495	80,000	0.4938	3.33%
2023-02-15	0	0.450	0.445	0.480	0.450	0.450	56,000	25,200	0.4500	0.450	0.445	0.480	0.450	0.450	56,000	0.4500	-1.10%
2023-02-14	0	0.455	0.445	0.455	0.430	0.455	122,000	53,740	0.4405	0.455	0.445	0.455	0.430	0.455	122,000	0.4405	8.33%
2023-02-13	0	0.420	0.415	0.440	0.420	0.420	78,000	32,760	0.4200	0.420	0.415	0.440	0.420	0.420	78,000	0.4200	-10.64%
2023-02-10	0	0.470	0.460	0.520	0.460	0.465	76,000	35,070	0.4614	0.470	0.460	0.520	0.460	0.465	76,000	0.4614	0.00%
2023-02-09	0	0.470	0.470	0.540	-	-	0	0	-	0.470	0.470	0.540	-	-	0	-	0.00%
2023-02-08	0	0.470	0.470	0.580	0.460	0.465	94,000	43,320	0.4609	0.470	0.470	0.580	0.460	0.465	94,000	0.4609	-7.84%
2023-02-07	0	0.510	0.460	0.580	-	-	0	0	-	0.510	0.460	0.580	-	-	0	-	0.00%
2023-02-06	0	0.510	0.460	0.580	-	-	0	0	-	0.510	0.460	0.580	-	-	0	-	0.00%
2023-02-03	0	0.510	0.460	0.580	-	-	0	0	-	0.510	0.460	0.580	-	-	0	-	0.00%
2023-02-02	0	0.510	0.485	0.570	-	-	0	0	-	0.510	0.485	0.570	-	-	0	-	0.00%
2023-02-01	0	0.510	0.465	0.510	-	-	0	0	-	0.510	0.465	0.510	-	-	0	-	-3.77%
2023-01-31	0	0.530	0.485	0.570	0.500	0.530	22,000	11,480	0.5218	0.530	0.485	0.570	0.500	0.530	22,000	0.5218	1.92%
2023-01-30	0	0.520	0.465	0.520	-	-	0	0	-	0.520	0.465	0.520	-	-	0	-	0.00%
2023-01-27	0	0.520	0.475	0.520	-	-	0	0	-	0.520	0.475	0.520	-	-	0	-	0.00%
2023-01-26	0	0.520	0.480	0.540	-	-	0	0	-	0.520	0.480	0.540	-	-	0	-	0.00%
2023-01-20	0	0.520	0.470	0.520	0.530	0.530	30,000	15,900	0.5300	0.520	0.470	0.520	0.530	0.530	30,000	0.5300	8.33%
2023-01-19	0	0.480	0.465	0.540	-	-	0	0	-	0.480	0.465	0.540	-	-	0	-	0.00%
2023-01-18	0	0.480	0.460	0.580	-	-	0	0	-	0.480	0.460	0.580	-	-	0	-	0.00%
2023-01-17	0	0.480	0.460	0.580	-	-	0	0	-	0.480	0.460	0.580	-	-	0	-	0.00%
2023-01-16	0	0.480	0.470	0.510	0.480	0.480	30,000	14,400	0.4800	0.480	0.470	0.510	0.480	0.480	30,000	0.4800	-4.00%
2023-01-13	0	0.500	0.470	0.510	0.500	0.500	2,000	1,000	0.5000	0.500	0.470	0.510	0.500	0.500	2,000	0.5000	7.53%
2023-01-12	0	0.465	0.465	0.520	-	-	0	0	-	0.465	0.465	0.520	-	-	0	-	0.00%
2023-01-11	0	0.465	0.465	0.520	0.460	0.460	50,000	23,000	0.4600	0.465	0.465	0.520	0.460	0.460	50,000	0.4600	0.00%
2023-01-10	0	0.465	0.465	0.480	-	-	0	0	-	0.465	0.465	0.480	-	-	0	-	4.49%
2023-01-09	0	0.445	0.445	0.520	-	-	0	0	-	0.445	0.445	0.520	-	-	0	-	0.00%
2023-01-06	0	0.445	0.445	0.520	-	-	0	0	-	0.445	0.445	0.520	-	-	0	-	0.00%
2023-01-05	0	0.445	0.440	0.520	-	-	0	0	-	0.445	0.440	0.520	-	-	0	-	0.00%
2023-01-04	0	0.445	0.445	0.520	-	-	0	0	-	0.445	0.445	0.520	-	-	0	-	0.00%
2023-01-03	0	0.445	0.440	0.520	-	-	0	0	-	0.445	0.440	0.520	-	-	0	-	0.00%
2022-12-30	0	0.445	0.445	0.510	-	-	0	0	-	0.445	0.445	0.510	-	-	0	-	1.14%
2022-12-29	0	0.440	0.425	0.510	-	-	0	0	-	0.440	0.425	0.510	-	-	0	-	0.00%
2022-12-28	0	0.440	0.440	0.510	-	-	0	0	-	0.440	0.440	0.510	-	-	0	-	0.00%
2022-12-23	0	0.440	0.400	0.510	-	-	0	0	-	0.440	0.400	0.510	-	-	0	-	0.00%
2022-12-22	0	0.440	0.420	0.495	0.440	0.440	28,000	12,320	0.4400	0.440	0.420	0.495	0.440	0.440	28,000	0.4400	-3.30%
2022-12-21	0	0.455	0.430	0.510	-	-	0	0	-	0.455	0.430	0.510	-	-	0	-	0.00%
2022-12-20	0	0.455	0.455	0.510	-	-	0	0	-	0.455	0.455	0.510	-	-	0	-	0.00%
2022-12-19	0	0.455	0.455	0.510	-	-	0	0	-	0.455	0.455	0.510	-	-	0	-	0.00%
2022-12-16	0	0.455	0.455	0.510	-	-	0	0	-	0.455	0.455	0.510	-	-	0	-	0.00%
2022-12-15	0	0.455	0.455	0.500	0.450	0.455	64,000	28,820	0.4503	0.455	0.455	0.500	0.450	0.455	64,000	0.4503	-6.19%
2022-12-14	0	0.485	0.455	0.590	-	-	0	0	-	0.485	0.455	0.590	-	-	0	-	0.00%
2022-12-13	0	0.485	0.450	0.560	-	-	0	0	-	0.485	0.450	0.560	-	-	0	-	0.00%
2022-12-12	0	0.485	0.455	0.560	-	-	0	0	-	0.485	0.455	0.560	-	-	0	-	0.00%
2022-12-09	0	0.485	0.450	0.590	-	-	0	0	-	0.485	0.450	0.590	-	-	0	-	0.00%
2022-12-08	0	0.485	0.420	0.590	-	-	0	0	-	0.485	0.420	0.590	-	-	0	-	0.00%
2022-12-07	0	0.485	0.415	0.590	-	-	0	0	-	0.485	0.415	0.590	-	-	0	-	0.00%
2022-12-06	0	0.485	0.430	0.550	-	-	0	0	-	0.485	0.430	0.550	-	-	0	-	0.00%
2022-12-05	0	0.485	0.440	0.530	-	-	0	0	-	0.485	0.440	0.530	-	-	0	-	0.00%
2022-12-02	0	0.485	0.450	0.590	-	-	0	0	-	0.485	0.450	0.590	-	-	0	-	0.00%
2022-12-01	0	0.485	0.485	0.550	0.485	0.485	6,000	2,910	0.4850	0.485	0.485	0.550	0.485	0.485	6,000	0.4850	7.78%
2022-11-30	0	0.450	0.450	0.500	-	-	0	0	-	0.450	0.450	0.500	-	-	0	-	1.12%
2022-11-29	0	0.445	0.435	0.500	-	-	0	0	-	0.445	0.435	0.500	-	-	0	-	0.00%
2022-11-28	0	0.445	0.435	0.500	-	-	0	0	-	0.445	0.435	0.500	-	-	0	-	0.00%
2022-11-25	0	0.445	0.445	0.495	0.445	0.445	24,000	10,680	0.4450	0.445	0.445	0.495	0.445	0.445	24,000	0.4450	1.14%
2022-11-24	0	0.440	0.440	0.495	-	-	0	0	-	0.440	0.440	0.495	-	-	0	-	1.15%
2022-11-23	0	0.435	0.435	0.490	0.435	0.435	52,000	22,620	0.4350	0.435	0.435	0.490	0.435	0.435	52,000	0.4350	-2.25%
2022-11-22	0	0.445	0.445	0.500	0.445	0.485	54,000	24,360	0.4511	0.445	0.445	0.500	0.445	0.485	54,000	0.4511	-11.00%
2022-11-21	0	0.520	0.520	0.590	0.520	0.520	94,000	48,880	0.5200	0.500	0.500	0.567	0.500	0.500	97,760	0.5000	8.33%
2022-11-18	0	0.480	0.480	0.520	-	-	0	0	-	0.462	0.462	0.500	-	-	0	-	0.00%
2022-11-17	0	0.480	0.460	0.520	-	-	0	0	-	0.462	0.442	0.500	-	-	0	-	0.00%
2022-11-16	0	0.480	0.440	0.520	-	-	0	0	-	0.462	0.423	0.500	-	-	0	-	0.00%
2022-11-15	0	0.480	0.440	0.520	-	-	0	0	-	0.462	0.423	0.500	-	-	0	-	0.00%
2022-11-14	0	0.480	0.460	0.520	-	-	0	0	-	0.462	0.442	0.500	-	-	0	-	0.00%
2022-11-11	0	0.480	0.445	0.520	-	-	0	0	-	0.462	0.428	0.500	-	-	0	-	0.00%
2022-11-10	0	0.480	0.480	0.520	0.475	0.475	24,000	11,400	0.4750	0.462	0.462	0.500	0.457	0.457	24,960	0.4567	-2.04%
2022-11-09	0	0.490	0.440	0.520	-	-	0	0	-	0.471	0.423	0.500	-	-	0	-	0.00%
2022-11-08	0	0.490	0.440	0.520	-	-	0	0	-	0.471	0.423	0.500	-	-	0	-	0.00%
2022-11-07	0	0.490	0.440	0.520	-	-	0	0	-	0.471	0.423	0.500	-	-	0	-	0.00%
2022-11-04	0	0.490	0.440	0.520	-	-	0	0	-	0.471	0.423	0.500	-	-	0	-	0.00%
2022-11-03	0	0.490	0.435	0.520	-	-	0	0	-	0.471	0.418	0.500	-	-	0	-	0.00%
2022-11-02	0	0.490	0.470	0.490	0.490	0.490	14,000	6,860	0.4900	0.471	0.452	0.471	0.471	0.471	14,560	0.4712	-1.01%
2022-11-01	0	0.495	0.435	0.530	-	-	0	0	-	0.476	0.418	0.510	-	-	0	-	0.00%
2022-10-31	0	0.495	0.435	0.495	-	-	0	0	-	0.476	0.418	0.476	-	-	0	-	-2.94%
2022-10-28	0	0.510	0.435	0.530	-	-	0	0	-	0.490	0.418	0.510	-	-	0	-	0.00%
2022-10-27	0	0.510	0.440	0.530	-	-	0	0	-	0.490	0.423	0.510	-	-	0	-	0.00%
2022-10-26	0	0.510	0.440	0.530	-	-	0	0	-	0.490	0.423	0.510	-	-	0	-	0.00%
2022-10-25	0	0.510	0.435	0.530	-	-	0	0	-	0.490	0.418	0.510	-	-	0	-	0.00%
2022-10-24	0	0.510	0.440	0.530	-	-	0	0	-	0.490	0.423	0.510	-	-	0	-	0.00%
2022-10-21	0	0.510	0.435	0.530	-	-	0	0	-	0.490	0.418	0.510	-	-	0	-	0.00%
2022-10-20	0	0.510	0.435	0.530	-	-	0	0	-	0.490	0.418	0.510	-	-	0	-	0.00%
2022-10-19	0	0.510	0.460	0.510	-	-	0	0	-	0.490	0.442	0.490	-	-	0	-	-1.92%
2022-10-18	0	0.520	0.440	0.530	-	-	0	0	-	0.500	0.423	0.510	-	-	0	-	0.00%
2022-10-17	0	0.520	0.435	0.530	-	-	0	0	-	0.500	0.418	0.510	-	-	0	-	0.00%
2022-10-14	0	0.520	0.435	0.530	-	-	0	0	-	0.500	0.418	0.510	-	-	0	-	0.00%
2022-10-13	0	0.520	0.435	0.530	-	-	0	0	-	0.500	0.418	0.510	-	-	0	-	0.00%
2022-10-12	0	0.520	0.460	0.540	-	-	0	0	-	0.500	0.442	0.519	-	-	0	-	0.00%
2022-10-11	0	0.520	0.435	0.540	-	-	0	0	-	0.500	0.418	0.519	-	-	0	-	0.00%
2022-10-10	0	0.520	0.440	0.520	-	-	0	0	-	0.500	0.423	0.500	-	-	0	-	0.00%
2022-10-07	0	0.520	0.435	0.530	-	-	0	0	-	0.500	0.418	0.510	-	-	0	-	0.00%
2022-10-06	0	0.520	0.435	0.530	-	-	0	0	-	0.500	0.418	0.510	-	-	0	-	0.00%
2022-10-05	0	0.520	0.435	0.530	-	-	0	0	-	0.500	0.418	0.510	-	-	0	-	0.00%
2022-10-03	0	0.520	0.470	0.530	-	-	0	0	-	0.500	0.452	0.510	-	-	0	-	0.00%
2022-09-30	0	0.520	0.500	0.530	-	-	0	0	-	0.500	0.481	0.510	-	-	0	-	0.00%
2022-09-29	0	0.520	0.450	0.530	-	-	0	0	-	0.500	0.433	0.510	-	-	0	-	0.00%
2022-09-28	0	0.520	0.470	0.530	0.520	0.520	332,000	172,640	0.5200	0.500	0.452	0.510	0.500	0.500	345,280	0.5000	0.00%
2022-09-27	0	0.520	0.520	0.560	-	-	0	0	-	0.500	0.500	0.538	-	-	0	-	0.00%
2022-09-26	0	0.520	0.520	0.560	0.520	0.530	110,000	57,620	0.5238	0.500	0.500	0.538	0.500	0.510	114,400	0.5037	-1.89%
2022-09-23	0	0.530	0.530	0.560	0.530	0.530	258,000	136,740	0.5300	0.510	0.510	0.538	0.510	0.510	268,320	0.5096	0.00%
2022-09-22	0	0.530	0.530	0.560	0.520	0.530	62,000	32,280	0.5206	0.510	0.510	0.538	0.500	0.510	64,480	0.5006	-3.64%
2022-09-21	0	0.550	0.520	0.560	-	-	0	0	-	0.529	0.500	0.538	-	-	0	-	0.00%
2022-09-20	0	0.550	0.550	0.560	0.520	0.520	42,000	21,840	0.5200	0.529	0.529	0.538	0.500	0.500	43,680	0.5000	3.77%
2022-09-19	0	0.530	0.500	0.550	-	-	0	0	-	0.510	0.481	0.529	-	-	0	-	0.00%
2022-09-16	0	0.530	0.470	0.560	-	-	0	0	-	0.510	0.452	0.538	-	-	0	-	0.00%
2022-09-15	0	0.530	0.475	0.530	-	-	0	0	-	0.510	0.457	0.510	-	-	0	-	0.00%
2022-09-14	0	0.530	0.475	0.550	-	-	0	0	-	0.510	0.457	0.529	-	-	0	-	0.00%
2022-09-13	0	0.530	0.465	0.540	-	-	0	0	-	0.510	0.447	0.519	-	-	0	-	0.00%
2022-09-09	0	0.530	0.460	0.540	-	-	0	0	-	0.510	0.442	0.519	-	-	0	-	0.00%
2022-09-08	0	0.530	0.470	0.540	-	-	0	0	-	0.510	0.452	0.519	-	-	0	-	0.00%
2022-09-07	0	0.530	0.530	0.540	0.510	0.510	10,000	5,100	0.5100	0.510	0.510	0.519	0.490	0.490	10,400	0.4904	0.00%
2022-09-06	0	0.530	0.530	0.540	0.470	0.470	10,000	4,700	0.4700	0.510	0.510	0.519	0.452	0.452	10,400	0.4519	-1.85%
2022-09-05	0	0.540	0.500	0.550	-	-	0	0	-	0.519	0.481	0.529	-	-	0	-	0.00%
2022-09-02	0	0.540	0.540	0.550	0.500	0.500	16,000	8,000	0.5000	0.519	0.519	0.529	0.481	0.481	16,640	0.4808	-3.57%
2022-09-01	0	0.560	0.500	0.590	-	-	0	0	-	0.538	0.481	0.567	-	-	0	-	0.00%
2022-08-31	0	0.560	0.500	0.590	-	-	0	0	-	0.538	0.481	0.567	-	-	0	-	0.00%
2022-08-30	0	0.560	0.500	0.590	-	-	0	0	-	0.538	0.481	0.567	-	-	0	-	0.00%
2022-08-29	0	0.560	0.510	0.560	-	-	0	0	-	0.538	0.490	0.538	-	-	0	-	0.00%
2022-08-26	0	0.560	0.500	0.590	-	-	0	0	-	0.538	0.481	0.567	-	-	0	-	0.00%
2022-08-25	0	0.560	0.520	0.600	-	-	0	0	-	0.538	0.500	0.577	-	-	0	-	0.00%
2022-08-24	0	0.560	0.520	0.600	-	-	0	0	-	0.538	0.500	0.577	-	-	0	-	0.00%
2022-08-23	0	0.560	0.560	0.610	-	-	0	0	-	0.538	0.538	0.587	-	-	0	-	0.00%
2022-08-22	0	0.560	0.560	0.610	-	-	0	0	-	0.538	0.538	0.587	-	-	0	-	0.00%
2022-08-19	0	0.560	0.550	0.560	-	-	0	0	-	0.538	0.529	0.538	-	-	0	-	0.00%
2022-08-18	0	0.560	0.550	0.600	0.560	0.610	202,000	113,220	0.5605	0.538	0.529	0.577	0.538	0.587	210,080	0.5389	1.82%
2022-08-17	0	0.550	0.550	0.580	0.550	0.550	100,000	55,000	0.5500	0.529	0.529	0.558	0.529	0.529	104,000	0.5288	-1.79%
2022-08-16	0	0.560	0.560	0.600	0.550	0.550	110,000	60,500	0.5500	0.538	0.538	0.577	0.529	0.529	114,400	0.5288	-5.08%
2022-08-15	0	0.590	0.550	0.600	-	-	0	0	-	0.567	0.529	0.577	-	-	0	-	0.00%
2022-08-12	0	0.590	0.560	0.590	-	-	0	0	-	0.567	0.538	0.567	-	-	0	-	0.00%
2022-08-11	0	0.590	0.560	0.590	-	-	0	0	-	0.567	0.538	0.567	-	-	0	-	0.00%
2022-08-10	0	0.590	0.550	0.600	-	-	0	0	-	0.567	0.529	0.577	-	-	0	-	0.00%
2022-08-09	0	0.590	0.550	0.600	-	-	0	0	-	0.567	0.529	0.577	-	-	0	-	0.00%
2022-08-08	0	0.590	0.550	0.600	-	-	0	0	-	0.567	0.529	0.577	-	-	0	-	0.00%
2022-08-05	0	0.590	0.560	0.600	-	-	0	0	-	0.567	0.538	0.577	-	-	0	-	0.00%
2022-08-04	0	0.590	0.550	0.600	0.590	0.590	10,000	5,900	0.5900	0.567	0.529	0.577	0.567	0.567	10,400	0.5673	0.00%
2022-08-03	0	0.590	0.550	0.600	-	-	0	0	-	0.567	0.529	0.577	-	-	0	-	0.00%
2022-08-02	0	0.590	0.560	0.600	-	-	0	0	-	0.567	0.538	0.577	-	-	0	-	0.00%
2022-08-01	0	0.590	0.550	0.600	-	-	0	0	-	0.567	0.529	0.577	-	-	0	-	0.00%
2022-07-29	0	0.590	0.550	0.600	-	-	0	0	-	0.567	0.529	0.577	-	-	0	-	0.00%
2022-07-28	0	0.590	0.570	0.600	-	-	0	0	-	0.567	0.548	0.577	-	-	0	-	0.00%
2022-07-27	0	0.590	0.560	0.600	-	-	0	0	-	0.567	0.538	0.577	-	-	0	-	0.00%
2022-07-26	0	0.590	0.560	0.600	-	-	0	0	-	0.567	0.538	0.577	-	-	0	-	0.00%
2022-07-25	0	0.590	0.570	0.600	-	-	0	0	-	0.567	0.548	0.577	-	-	0	-	0.00%
2022-07-22	0	0.590	0.550	0.600	-	-	0	0	-	0.567	0.529	0.577	-	-	0	-	0.00%
2022-07-21	0	0.590	0.550	0.600	-	-	0	0	-	0.567	0.529	0.577	-	-	0	-	0.00%
2022-07-20	0	0.590	0.560	0.600	-	-	0	0	-	0.567	0.538	0.577	-	-	0	-	0.00%
2022-07-19	0	0.590	0.550	0.600	-	-	0	0	-	0.567	0.529	0.577	-	-	0	-	0.00%
2022-07-18	0	0.590	0.550	0.600	-	-	0	0	-	0.567	0.529	0.577	-	-	0	-	0.00%
2022-07-15	0	0.590	0.580	0.590	-	-	0	0	-	0.567	0.558	0.567	-	-	0	-	0.00%
2022-07-14	0	0.590	0.550	0.590	-	-	0	0	-	0.567	0.529	0.567	-	-	0	-	0.00%
2022-07-13	0	0.590	0.550	0.590	-	-	0	0	-	0.567	0.529	0.567	-	-	0	-	0.00%
2022-07-12	0	0.590	0.550	0.590	-	-	0	0	-	0.567	0.529	0.567	-	-	0	-	0.00%
2022-07-11	0	0.590	0.560	0.590	-	-	0	0	-	0.567	0.538	0.567	-	-	0	-	0.00%
2022-07-08	0	0.590	0.590	0.600	0.590	0.600	76,000	45,080	0.5932	0.567	0.567	0.577	0.567	0.577	79,040	0.5703	-1.67%
2022-07-07	0	0.600	0.560	0.600	0.600	0.600	180,000	108,000	0.6000	0.577	0.538	0.577	0.577	0.577	187,200	0.5769	9.09%
2022-07-06	0	0.550	0.550	0.590	0.550	0.550	3,866	2,051	0.5305	0.529	0.529	0.567	0.529	0.529	4,021	0.5101	-1.79%
2022-07-05	0	0.560	0.550	0.600	0.560	0.560	2,000	1,120	0.5600	0.538	0.529	0.577	0.538	0.538	2,080	0.5385	1.82%
2022-07-04	0	0.550	0.550	0.600	0.550	0.550	40,000	22,000	0.5500	0.529	0.529	0.577	0.529	0.529	41,600	0.5288	0.00%
2022-06-30	0	0.550	0.550	0.610	-	-	0	0	-	0.529	0.529	0.587	-	-	0	-	0.00%
2022-06-29	0	0.550	0.550	0.600	-	-	0	0	-	0.529	0.529	0.577	-	-	0	-	0.00%
2022-06-28	0	0.550	0.550	0.600	-	-	0	0	-	0.529	0.529	0.577	-	-	0	-	0.00%
2022-06-27	0	0.550	0.550	0.590	-	-	0	0	-	0.529	0.529	0.567	-	-	0	-	0.00%
2022-06-24	0	0.550	0.550	0.600	-	-	0	0	-	0.529	0.529	0.577	-	-	0	-	0.00%
2022-06-23	0	0.550	0.550	0.560	-	-	0	0	-	0.529	0.529	0.538	-	-	0	-	0.00%
2022-06-22	0	0.550	0.540	0.560	-	-	0	0	-	0.529	0.519	0.538	-	-	0	-	0.00%
2022-06-21	0	0.550	0.510	0.560	-	-	0	0	-	0.529	0.490	0.538	-	-	0	-	0.00%
2022-06-20	0	0.550	0.510	0.550	-	-	0	0	-	0.529	0.490	0.529	-	-	0	-	-3.51%
2022-06-17	0	0.570	0.540	0.570	-	-	0	0	-	0.548	0.519	0.548	-	-	0	-	0.00%
2022-06-16	0	0.570	0.540	0.590	-	-	0	0	-	0.548	0.519	0.567	-	-	0	-	-3.39%
2022-06-15	0	0.590	0.540	0.590	-	-	0	0	-	0.567	0.519	0.567	-	-	0	-	0.00%
2022-06-14	0	0.590	0.530	0.590	-	-	0	0	-	0.567	0.510	0.567	-	-	0	-	0.00%
2022-06-13	0	0.590	0.540	0.590	-	-	0	0	-	0.567	0.519	0.567	-	-	0	-	0.00%
2022-06-10	0	0.590	0.540	0.590	-	-	0	0	-	0.567	0.519	0.567	-	-	0	-	0.00%
2022-06-09	0	0.590	0.540	0.590	-	-	0	0	-	0.567	0.519	0.567	-	-	0	-	0.00%
2022-06-08	0	0.590	0.530	0.590	0.530	0.590	78,000	41,580	0.5331	0.567	0.510	0.567	0.510	0.567	81,120	0.5126	9.26%
2022-06-07	0	0.540	0.530	0.590	-	-	0	0	-	0.519	0.510	0.567	-	-	0	-	0.00%
2022-06-06	0	0.540	0.540	0.600	0.540	0.540	282,000	152,280	0.5400	0.519	0.519	0.577	0.519	0.519	293,280	0.5192	0.00%
2022-06-02	0	0.540	0.540	0.580	-	-	0	0	-	0.519	0.519	0.558	-	-	0	-	0.00%
2022-06-01	0	0.540	0.540	0.600	-	-	0	0	-	0.519	0.519	0.577	-	-	0	-	0.00%
2022-05-31	0	0.540	0.540	0.600	-	-	0	0	-	0.519	0.519	0.577	-	-	0	-	0.00%
2022-05-30	0	0.540	0.540	0.600	-	-	0	0	-	0.519	0.519	0.577	-	-	0	-	0.00%
2022-05-27	0	0.540	0.540	0.600	-	-	0	0	-	0.519	0.519	0.577	-	-	0	-	0.00%
2022-05-26	0	0.540	0.540	0.600	0.540	0.540	396,000	213,840	0.5400	0.519	0.519	0.577	0.519	0.519	411,840	0.5192	0.00%
2022-05-25	0	0.540	0.540	0.600	-	-	0	0	-	0.519	0.519	0.577	-	-	0	-	0.00%
2022-05-24	0	0.540	0.540	0.600	-	-	0	0	-	0.519	0.519	0.577	-	-	0	-	0.00%
2022-05-23	0	0.540	0.540	0.600	-	-	0	0	-	0.519	0.519	0.577	-	-	0	-	0.00%
2022-05-20	0	0.540	0.540	0.560	-	-	0	0	-	0.519	0.519	0.538	-	-	0	-	0.00%
2022-05-19	0	0.540	0.540	0.600	0.540	0.540	2,000	1,080	0.5400	0.519	0.519	0.577	0.519	0.519	2,080	0.5192	0.00%
2022-05-18	0	0.540	0.540	0.600	0.540	0.550	88,000	47,640	0.5414	0.519	0.519	0.577	0.519	0.529	91,520	0.5205	-3.57%
2022-05-17	0	0.560	0.540	0.560	-	-	0	0	-	0.538	0.519	0.538	-	-	0	-	0.00%
2022-05-16	0	0.560	0.540	0.600	-	-	0	0	-	0.538	0.519	0.577	-	-	0	-	0.00%
2022-05-13	0	0.560	0.540	0.570	-	-	0	0	-	0.538	0.519	0.548	-	-	0	-	0.00%
2022-05-12	0	0.560	0.540	0.610	-	-	0	0	-	0.538	0.519	0.587	-	-	0	-	0.00%
2022-05-11	0	0.560	0.540	0.590	-	-	0	0	-	0.538	0.519	0.567	-	-	0	-	0.00%
2022-05-10	0	0.560	0.540	0.590	-	-	0	0	-	0.538	0.519	0.567	-	-	0	-	0.00%
2022-05-06	0	0.560	0.550	0.600	-	-	0	0	-	0.538	0.529	0.577	-	-	0	-	0.00%
2022-05-05	0	0.560	0.540	0.560	-	-	0	0	-	0.538	0.519	0.538	-	-	0	-	0.00%
2022-05-04	0	0.560	0.540	0.590	-	-	0	0	-	0.538	0.519	0.567	-	-	0	-	0.00%
2022-05-03	0	0.560	0.540	0.600	-	-	0	0	-	0.538	0.519	0.577	-	-	0	-	0.00%
2022-04-29	0	0.560	0.550	0.600	-	-	0	0	-	0.538	0.529	0.577	-	-	0	-	0.00%
2022-04-28	0	0.560	0.560	0.610	-	-	0	0	-	0.538	0.538	0.587	-	-	0	-	0.00%
2022-04-27	0	0.560	0.560	0.570	-	-	0	0	-	0.538	0.538	0.548	-	-	0	-	0.00%
2022-04-26	0	0.560	0.560	0.580	-	-	0	0	-	0.538	0.538	0.558	-	-	0	-	0.00%
2022-04-25	0	0.560	0.560	0.600	-	-	0	0	-	0.538	0.538	0.577	-	-	0	-	0.00%
2022-04-22	0	0.560	0.560	0.650	-	-	0	0	-	0.538	0.538	0.625	-	-	0	-	0.00%
2022-04-21	0	0.560	0.560	0.630	-	-	0	0	-	0.538	0.538	0.606	-	-	0	-	0.00%
2022-04-20	0	0.560	0.560	0.600	-	-	0	0	-	0.538	0.538	0.577	-	-	0	-	0.00%
2022-04-19	0	0.560	0.560	0.640	-	-	0	0	-	0.538	0.538	0.615	-	-	0	-	0.00%
2022-04-14	0	0.560	0.560	0.650	-	-	0	0	-	0.538	0.538	0.625	-	-	0	-	1.82%
2022-04-13	0	0.550	0.530	0.650	-	-	0	0	-	0.529	0.510	0.625	-	-	0	-	0.00%
2022-04-12	0	0.550	0.540	0.590	-	-	0	0	-	0.529	0.519	0.567	-	-	0	-	0.00%
2022-04-11	0	0.550	0.540	0.580	0.550	0.550	20,000	11,000	0.5500	0.529	0.519	0.558	0.529	0.529	20,800	0.5288	0.00%
2022-04-08	0	0.550	0.550	0.650	-	-	0	0	-	0.529	0.529	0.625	-	-	0	-	1.85%
2022-04-07	0	0.540	0.540	0.650	-	-	0	0	-	0.519	0.519	0.625	-	-	0	-	0.00%
2022-04-06	0	0.540	0.540	0.640	0.520	0.540	54,000	28,160	0.5215	0.519	0.519	0.615	0.500	0.519	56,160	0.5014	3.85%
2022-04-04	0	0.520	0.510	0.620	-	-	0	0	-	0.500	0.490	0.596	-	-	0	-	0.00%
2022-04-01	0	0.520	0.520	0.630	-	-	0	0	-	0.500	0.500	0.606	-	-	0	-	1.96%
2022-03-31	0	0.510	0.500	0.630	-	-	110	51	0.4636	0.490	0.481	0.606	-	-	114	0.4458	0.00%
2022-03-30	0	0.510	0.510	0.620	0.510	0.510	6,000	3,060	0.5100	0.490	0.490	0.596	0.490	0.490	6,240	0.4904	0.00%
2022-03-29	0	0.510	0.500	0.620	-	-	0	0	-	0.490	0.481	0.596	-	-	0	-	0.00%
2022-03-28	0	0.510	0.510	0.590	0.510	0.510	20,000	10,200	0.5100	0.490	0.490	0.567	0.490	0.490	20,800	0.4904	-1.92%
2022-03-25	0	0.520	0.500	0.640	-	-	0	0	-	0.500	0.481	0.615	-	-	0	-	0.00%
2022-03-24	0	0.520	0.500	0.640	-	-	0	0	-	0.500	0.481	0.615	-	-	0	-	0.00%
2022-03-23	0	0.520	0.520	0.620	-	-	0	0	-	0.500	0.500	0.596	-	-	0	-	4.00%
2022-03-22	0	0.500	0.500	0.620	-	-	0	0	-	0.481	0.481	0.596	-	-	0	-	0.00%
2022-03-21	0	0.500	0.490	0.510	0.490	0.620	134,000	67,460	0.5034	0.481	0.471	0.490	0.471	0.596	139,360	0.4841	-0.99%
2022-03-18	0	0.520	0.520	0.580	-	-	0	0	-	0.486	0.486	0.542	-	-	0	-	0.00%
2022-03-17	0	0.520	0.520	0.620	0.520	0.520	42,000	21,840	0.5200	0.486	0.486	0.579	0.486	0.486	44,977	0.4856	-5.45%
2022-03-16	0	0.550	0.510	0.590	-	-	0	0	-	0.514	0.476	0.551	-	-	0	-	-1.79%
2022-03-15	0	0.560	0.510	0.600	0.520	0.560	162,000	84,320	0.5205	0.523	0.476	0.560	0.486	0.523	173,484	0.4860	7.69%
2022-03-14	0	0.520	0.510	0.530	0.520	0.520	390,000	202,800	0.5200	0.486	0.476	0.495	0.486	0.486	417,648	0.4856	-1.89%
2022-03-11	0	0.530	0.520	0.530	0.530	0.530	2,000	1,060	0.5300	0.495	0.486	0.495	0.495	0.495	2,142	0.4949	-1.85%
2022-03-10	0	0.540	0.510	0.540	-	-	0	0	-	0.504	0.476	0.504	-	-	0	-	-1.82%
2022-03-09	0	0.550	0.540	0.560	0.550	0.550	2,000	1,100	0.5500	0.514	0.504	0.523	0.514	0.514	2,142	0.5136	-1.79%
2022-03-08	0	0.560	0.540	0.560	0.560	0.560	2,000	1,120	0.5600	0.523	0.504	0.523	0.523	0.523	2,142	0.5229	3.70%
2022-03-07	0	0.540	0.540	0.560	0.540	0.540	2,000	1,080	0.5400	0.504	0.504	0.523	0.504	0.504	2,142	0.5043	0.00%
2022-03-04	0	0.540	0.540	0.560	0.540	0.540	96,000	51,840	0.5400	0.504	0.504	0.523	0.504	0.504	102,806	0.5043	0.00%
2022-03-03	0	0.540	0.540	0.590	0.540	0.570	102,000	58,080	0.5694	0.504	0.504	0.551	0.504	0.532	109,231	0.5317	-5.26%
2022-03-02	0	0.570	0.540	0.590	0.570	0.570	12,000	6,800	0.5667	0.532	0.504	0.551	0.532	0.532	12,851	0.5292	0.00%
2022-03-01	0	0.570	0.550	0.570	0.560	0.590	34,000	19,300	0.5676	0.532	0.514	0.532	0.523	0.551	36,410	0.5301	-5.00%
2022-02-28	0	0.600	0.580	0.620	-	-	0	0	-	0.560	0.542	0.579	-	-	0	-	0.00%
2022-02-25	0	0.600	0.560	0.620	-	-	0	0	-	0.560	0.523	0.579	-	-	0	-	-1.64%
2022-02-24	0	0.610	0.590	0.620	0.580	0.620	6,000	3,640	0.6067	0.570	0.551	0.579	0.542	0.579	6,425	0.5665	1.67%
2022-02-23	0	0.600	0.580	0.620	-	-	0	0	-	0.560	0.542	0.579	-	-	0	-	0.00%
2022-02-22	0	0.600	0.600	0.620	0.590	0.600	104,000	62,360	0.5996	0.560	0.560	0.579	0.551	0.560	111,373	0.5599	-1.64%
2022-02-21	0	0.610	0.600	0.640	-	-	0	0	-	0.570	0.560	0.598	-	-	0	-	0.00%
2022-02-18	0	0.610	0.610	0.640	-	-	0	0	-	0.570	0.570	0.598	-	-	0	-	0.00%
2022-02-17	0	0.610	0.610	0.640	-	-	0	0	-	0.570	0.570	0.598	-	-	0	-	0.00%
2022-02-16	0	0.610	0.610	0.640	-	-	0	0	-	0.570	0.570	0.598	-	-	0	-	0.00%
2022-02-15	0	0.610	0.610	0.640	-	-	0	0	-	0.570	0.570	0.598	-	-	0	-	0.00%
2022-02-14	0	0.610	0.610	0.640	0.600	0.610	70,000	42,080	0.6011	0.570	0.570	0.598	0.560	0.570	74,962	0.5613	0.00%
2022-02-11	0	0.610	0.610	0.640	0.610	0.620	20,000	12,240	0.6120	0.570	0.570	0.598	0.570	0.579	21,418	0.5715	0.00%
2022-02-10	0	0.610	0.610	0.640	-	-	0	0	-	0.570	0.570	0.598	-	-	0	-	0.00%
2022-02-09	0	0.610	0.610	0.640	-	-	0	0	-	0.570	0.570	0.598	-	-	0	-	0.00%
2022-02-08	0	0.610	0.600	0.640	0.600	0.640	96,000	59,460	0.6194	0.570	0.560	0.598	0.560	0.598	102,806	0.5784	-6.15%
2022-02-07	0	0.650	0.620	0.650	-	-	0	0	-	0.607	0.579	0.607	-	-	0	-	0.00%
2022-02-04	0	0.650	0.620	0.660	0.660	0.660	2,000	1,320	0.6600	0.607	0.579	0.616	0.616	0.616	2,142	0.6163	1.56%
2022-01-31	0	0.640	0.620	0.660	-	-	0	0	-	0.598	0.579	0.616	-	-	0	-	0.00%
2022-01-28	0	0.640	0.620	0.660	-	-	0	0	-	0.598	0.579	0.616	-	-	0	-	0.00%
2022-01-27	0	0.640	0.620	0.660	-	-	0	0	-	0.598	0.579	0.616	-	-	0	-	0.00%
2022-01-26	0	0.640	0.620	0.640	-	-	0	0	-	0.598	0.579	0.598	-	-	0	-	0.00%
2022-01-25	0	0.640	0.620	0.650	-	-	0	0	-	0.598	0.579	0.607	-	-	0	-	0.00%
2022-01-24	0	0.640	0.620	0.660	-	-	0	0	-	0.598	0.579	0.616	-	-	0	-	0.00%
2022-01-21	0	0.640	0.620	0.650	-	-	0	0	-	0.598	0.579	0.607	-	-	0	-	0.00%
2022-01-20	0	0.640	0.620	0.650	0.640	0.640	24,000	15,360	0.6400	0.598	0.579	0.607	0.598	0.598	25,701	0.5976	-1.54%
2022-01-19	0	0.650	0.620	0.660	-	-	0	0	-	0.607	0.579	0.616	-	-	0	-	0.00%
2022-01-18	0	0.650	0.620	0.650	0.610	0.650	82,000	50,360	0.6141	0.607	0.579	0.607	0.570	0.607	87,813	0.5735	1.56%
2022-01-17	0	0.640	0.620	0.670	-	-	0	0	-	0.598	0.579	0.626	-	-	0	-	0.00%
2022-01-14	0	0.640	0.620	0.660	-	-	0	0	-	0.598	0.579	0.616	-	-	0	-	0.00%
2022-01-13	0	0.640	0.610	0.640	-	-	0	0	-	0.598	0.570	0.598	-	-	0	-	0.00%
2022-01-12	0	0.640	0.610	0.640	0.620	0.640	424,000	262,920	0.6201	0.598	0.570	0.598	0.579	0.598	454,058	0.5790	1.59%
2022-01-11	0	0.630	0.620	0.640	0.630	0.630	28,000	17,640	0.6300	0.588	0.579	0.598	0.588	0.588	29,985	0.5883	1.61%
2022-01-10	0	0.620	0.620	0.630	0.610	0.610	20,000	12,200	0.6100	0.579	0.579	0.588	0.570	0.570	21,418	0.5696	-4.62%
2022-01-07	0	0.650	0.610	0.660	0.650	0.650	138,000	89,700	0.6500	0.607	0.570	0.616	0.607	0.607	147,783	0.6070	0.00%
2022-01-06	0	0.650	0.620	0.650	0.630	0.650	234,000	147,460	0.6302	0.607	0.579	0.607	0.588	0.607	250,589	0.5885	0.00%
2022-01-05	0	0.650	0.630	0.650	-	-	0	0	-	0.607	0.588	0.607	-	-	0	-	0.00%
2022-01-04	0	0.650	0.620	0.660	0.650	0.650	224,000	145,600	0.6500	0.607	0.579	0.616	0.607	0.607	239,880	0.6070	4.84%
2022-01-03	0	0.620	0.620	0.650	0.620	0.620	30,000	18,600	0.6200	0.579	0.579	0.607	0.579	0.579	32,127	0.5790	-7.46%
2021-12-31	0	0.670	0.620	0.670	-	-	0	0	-	0.626	0.579	0.626	-	-	0	-	-1.47%
2021-12-30	0	0.680	0.620	0.680	-	-	0	0	-	0.635	0.579	0.635	-	-	0	-	0.00%
2021-12-29	0	0.680	0.610	0.680	0.610	0.690	10,000	6,260	0.6260	0.635	0.570	0.635	0.570	0.644	10,709	0.5846	6.25%
2021-12-28	0	0.640	0.620	0.640	-	-	0	0	-	0.598	0.579	0.598	-	-	0	-	0.00%
2021-12-24	0	0.640	0.620	0.690	-	-	0	0	-	0.598	0.579	0.644	-	-	0	-	0.00%
2021-12-23	0	0.640	0.610	0.680	-	-	0	0	-	0.598	0.570	0.635	-	-	0	-	0.00%
2021-12-22	0	0.640	0.610	0.640	0.580	0.640	330,000	205,580	0.6230	0.598	0.570	0.598	0.542	0.598	353,394	0.5817	-1.54%
2021-12-21	0	0.650	0.600	0.640	0.570	0.650	100,000	58,020	0.5802	0.607	0.560	0.598	0.532	0.607	107,089	0.5418	1.56%
2021-12-20	0	0.640	0.590	0.640	0.600	0.650	286,019	175,632	0.6141	0.598	0.551	0.598	0.560	0.607	306,295	0.5734	0.00%
2021-12-17	0	0.640	0.590	0.640	0.600	0.640	406,000	243,760	0.6004	0.598	0.551	0.598	0.560	0.598	434,782	0.5606	0.00%
2021-12-16	0	0.640	0.610	0.640	-	-	0	0	-	0.598	0.570	0.598	-	-	0	-	0.00%
2021-12-15	0	0.640	0.610	0.640	0.590	0.640	82,000	49,080	0.5985	0.598	0.570	0.598	0.551	0.598	87,813	0.5589	-3.03%
2021-12-14	0	0.660	0.600	0.660	0.580	0.660	410,000	239,480	0.5841	0.616	0.560	0.616	0.542	0.616	439,065	0.5454	4.76%
2021-12-13	0	0.630	0.580	0.640	-	-	0	0	-	0.588	0.542	0.598	-	-	0	-	0.00%
2021-12-10	0	0.630	0.570	0.640	-	-	0	0	-	0.588	0.532	0.598	-	-	0	-	-1.56%
2021-12-09	0	0.640	0.620	0.650	-	-	0	0	-	0.598	0.579	0.607	-	-	0	-	0.00%
2021-12-08	0	0.640	0.580	0.650	-	-	0	0	-	0.598	0.542	0.607	-	-	0	-	0.00%
2021-12-07	0	0.640	0.580	0.640	-	-	0	0	-	0.598	0.542	0.598	-	-	0	-	0.00%
2021-12-06	0	0.640	0.590	0.650	-	-	0	0	-	0.598	0.551	0.607	-	-	0	-	-1.54%
2021-12-03	0	0.650	-	0.660	0.650	0.650	150,000	97,500	0.6500	0.607	-	0.616	0.607	0.607	160,634	0.6070	0.00%
2021-12-02	0	0.650	0.600	0.660	-	-	0	0	-	0.607	0.560	0.616	-	-	0	-	-1.52%
2021-12-01	0	0.660	0.600	0.660	-	-	0	0	-	0.616	0.560	0.616	-	-	0	-	0.00%
2021-11-30	0	0.660	0.610	0.670	0.660	0.670	160,000	107,100	0.6694	0.616	0.570	0.626	0.616	0.626	171,343	0.6251	0.00%
2021-11-29	0	0.660	0.610	0.670	-	-	0	0	-	0.616	0.570	0.626	-	-	0	-	0.00%
2021-11-26	0	0.660	0.620	0.670	-	-	0	0	-	0.616	0.579	0.626	-	-	0	-	-1.49%
2021-11-25	0	0.670	0.630	0.680	-	-	0	0	-	0.626	0.588	0.635	-	-	0	-	0.00%
2021-11-24	0	0.670	0.620	0.680	-	-	0	0	-	0.626	0.579	0.635	-	-	0	-	0.00%
2021-11-23	0	0.670	0.620	0.670	0.660	0.680	4,000	2,680	0.6700	0.626	0.579	0.626	0.616	0.635	4,284	0.6256	4.69%
2021-11-22	0	0.680	0.660	0.680	0.660	0.690	54,000	35,900	0.6648	0.598	0.580	0.598	0.580	0.606	61,442	0.5843	-1.45%
2021-11-19	0	0.690	0.680	0.700	0.670	0.690	432,000	290,080	0.6715	0.606	0.598	0.615	0.589	0.606	491,539	0.5901	0.00%
2021-11-18	0	0.690	0.670	0.690	-	-	0	0	-	0.606	0.589	0.606	-	-	0	-	0.00%
2021-11-17	0	0.690	0.680	0.700	0.680	0.690	94,000	63,960	0.6804	0.606	0.598	0.615	0.598	0.606	106,955	0.5980	-1.43%
2021-11-16	0	0.700	0.680	0.700	0.700	0.700	16,000	11,200	0.7000	0.615	0.598	0.615	0.615	0.615	18,205	0.6152	2.94%
2021-11-15	0	0.680	0.680	0.700	0.670	0.680	52,000	35,320	0.6792	0.598	0.598	0.615	0.589	0.598	59,167	0.5970	0.00%
2021-11-12	0	0.680	0.670	0.700	-	-	0	0	-	0.598	0.589	0.615	-	-	0	-	0.00%
2021-11-11	0	0.680	0.680	0.700	0.680	0.680	50,000	34,000	0.6800	0.598	0.598	0.615	0.598	0.598	56,891	0.5976	1.49%
2021-11-10	0	0.670	0.670	0.690	0.670	0.670	50,000	33,500	0.6700	0.589	0.589	0.606	0.589	0.589	56,891	0.5888	-1.47%
2021-11-09	0	0.680	0.670	0.680	0.680	0.680	20,000	13,600	0.6800	0.598	0.589	0.598	0.598	0.598	22,756	0.5976	0.00%
2021-11-08	0	0.680	0.680	0.710	-	-	0	0	-	0.598	0.598	0.624	-	-	0	-	1.49%
2021-11-05	0	0.670	0.670	0.700	0.670	0.700	30,000	20,940	0.6980	0.589	0.589	0.615	0.589	0.615	34,135	0.6135	-4.29%
2021-11-04	0	0.700	0.700	0.710	0.690	0.710	220,000	153,800	0.6991	0.615	0.615	0.624	0.606	0.624	250,321	0.6144	1.45%
2021-11-03	0	0.690	0.690	0.710	0.670	0.690	62,000	41,760	0.6735	0.606	0.606	0.624	0.589	0.606	70,545	0.5920	-5.48%
2021-11-02	0	0.730	0.690	0.730	0.720	0.730	6,000	4,340	0.7233	0.642	0.606	0.642	0.633	0.642	6,827	0.6357	0.00%
2021-11-01	0	0.730	0.700	0.730	-	-	0	0	-	0.642	0.615	0.642	-	-	0	-	0.00%
2021-10-29	0	0.730	0.700	0.740	0.730	0.730	8,000	5,840	0.7300	0.642	0.615	0.650	0.642	0.642	9,103	0.6416	0.00%
2021-10-28	0	0.730	0.700	0.740	-	-	0	0	-	0.642	0.615	0.650	-	-	0	-	0.00%
2021-10-27	0	0.730	0.680	0.730	0.730	0.730	26,000	18,980	0.7300	0.642	0.598	0.642	0.642	0.642	29,583	0.6416	0.00%
2021-10-26	0	0.730	0.700	0.730	0.740	0.740	4,000	2,900	0.7250	0.642	0.615	0.642	0.650	0.650	4,551	0.6372	2.82%
2021-10-25	0	0.710	0.690	0.710	-	-	0	0	-	0.624	0.606	0.624	-	-	0	-	-1.39%
2021-10-22	0	0.720	0.680	0.720	0.680	0.730	42,000	28,700	0.6833	0.633	0.598	0.633	0.598	0.642	47,789	0.6006	0.00%
2021-10-21	0	0.720	0.700	0.720	0.700	0.720	26,000	18,240	0.7015	0.633	0.615	0.633	0.615	0.633	29,583	0.6166	-1.37%
2021-10-20	0	0.730	0.700	0.730	0.680	0.730	1,284,000	902,580	0.7029	0.642	0.615	0.642	0.598	0.642	1,460,963	0.6178	5.80%
2021-10-19	0	0.690	0.680	0.700	0.670	0.700	614,000	420,240	0.6844	0.606	0.598	0.615	0.589	0.615	698,623	0.6015	4.55%
2021-10-18	0	0.660	0.660	0.670	0.660	0.670	54,000	35,860	0.6641	0.580	0.580	0.589	0.580	0.589	61,442	0.5836	1.54%
2021-10-15	0	0.650	0.650	0.660	0.640	0.650	434,000	281,720	0.6491	0.571	0.571	0.580	0.562	0.571	493,815	0.5705	0.00%
2021-10-12	0	0.650	0.640	0.650	0.650	0.660	82,000	53,320	0.6502	0.571	0.562	0.571	0.571	0.580	93,301	0.5715	-1.52%
2021-10-11	0	0.660	0.660	0.670	0.660	0.680	80,000	52,860	0.6608	0.580	0.580	0.589	0.580	0.598	91,026	0.5807	1.54%
2021-10-08	0	0.650	0.650	0.660	0.640	0.670	526,000	344,360	0.6547	0.571	0.571	0.580	0.562	0.589	598,494	0.5754	1.56%
2021-10-07	0	0.640	0.630	0.650	0.630	0.680	260,000	167,980	0.6461	0.562	0.554	0.571	0.554	0.598	295,834	0.5678	-3.03%
2021-10-06	0	0.660	0.630	0.660	0.640	0.680	836,000	542,520	0.6489	0.580	0.554	0.580	0.562	0.598	951,219	0.5703	3.13%
2021-10-05	0	0.640	0.600	0.640	-	-	0	0	-	0.562	0.527	0.562	-	-	0	-	0.00%
2021-10-04	0	0.640	0.610	0.640	0.600	0.650	90,000	54,640	0.6071	0.562	0.536	0.562	0.527	0.571	102,404	0.5336	-3.03%
2021-09-30	0	0.660	0.630	0.670	0.620	0.670	44,000	27,380	0.6223	0.580	0.554	0.589	0.545	0.589	50,064	0.5469	-1.49%
2021-09-29	0	0.670	0.640	0.670	0.610	0.670	404,000	256,980	0.6361	0.589	0.562	0.589	0.536	0.589	459,680	0.5590	-1.47%
2021-09-28	0	0.680	0.660	0.680	0.620	0.680	258,000	167,300	0.6484	0.598	0.580	0.598	0.545	0.598	293,558	0.5699	6.25%
2021-09-27	0	0.640	0.610	0.650	0.600	0.650	90,000	54,940	0.6104	0.562	0.536	0.571	0.527	0.571	102,404	0.5365	-4.48%
2021-09-24	0	0.670	0.640	0.670	0.640	0.670	32,000	20,540	0.6419	0.589	0.562	0.589	0.562	0.589	36,410	0.5641	1.52%
2021-09-23	0	0.660	0.620	0.660	0.600	0.660	412,000	255,180	0.6194	0.580	0.545	0.580	0.527	0.580	468,783	0.5443	3.13%
2021-09-21	0	0.640	0.620	0.640	0.630	0.660	702,000	454,140	0.6469	0.562	0.545	0.562	0.554	0.580	798,751	0.5686	-5.88%
2021-09-20	0	0.680	0.650	0.680	0.650	0.750	1,374,000	949,300	0.6909	0.598	0.571	0.598	0.571	0.659	1,563,367	0.6072	4.62%
2021-09-17	0	0.650	0.580	0.650	-	-	0	0	-	0.571	0.510	0.571	-	-	0	-	0.00%
2021-09-16	0	0.650	0.590	0.650	0.590	0.670	210,000	140,340	0.6683	0.571	0.519	0.571	0.519	0.589	238,943	0.5873	0.00%
2021-09-15	0	0.650	0.610	0.650	0.650	0.670	124,000	80,680	0.6506	0.571	0.536	0.571	0.571	0.589	141,090	0.5718	-2.99%
2021-09-14	0	0.670	0.600	0.680	-	-	0	0	-	0.589	0.527	0.598	-	-	0	-	0.00%
2021-09-13	0	0.670	0.600	0.670	-	-	0	0	-	0.589	0.527	0.589	-	-	0	-	-1.47%
2021-09-10	0	0.680	0.620	0.680	0.630	0.680	724,000	478,980	0.6616	0.598	0.545	0.598	0.554	0.598	823,783	0.5814	7.94%
2021-09-09	0	0.630	0.570	0.630	-	-	0	0	-	0.554	0.501	0.554	-	-	0	-	0.00%
2021-09-08	0	0.630	0.600	0.640	0.570	0.630	418,000	246,360	0.5894	0.554	0.527	0.562	0.501	0.554	475,610	0.5180	12.50%
2021-09-07	0	0.560	0.560	0.570	0.560	0.570	460,000	257,660	0.5601	0.492	0.492	0.501	0.492	0.501	523,398	0.4923	0.00%
2021-09-06	0	0.560	0.540	0.560	0.550	0.560	982,000	540,120	0.5500	0.492	0.475	0.492	0.483	0.492	1,117,341	0.4834	1.82%
2021-09-03	0	0.550	0.530	0.550	-	-	0	0	-	0.483	0.466	0.483	-	-	0	-	0.00%
2021-09-02	0	0.550	0.540	0.550	-	-	0	0	-	0.483	0.475	0.483	-	-	0	-	0.00%
2021-09-01	0	0.550	0.530	0.550	0.540	0.550	902,000	487,100	0.5400	0.483	0.466	0.483	0.475	0.483	1,026,315	0.4746	0.00%
2021-08-31	0	0.550	0.520	0.550	-	-	0	0	-	0.483	0.457	0.483	-	-	0	-	0.00%
2021-08-30	0	0.550	0.510	0.550	0.550	0.550	2,000	1,100	0.5500	0.483	0.448	0.483	0.483	0.483	2,276	0.4834	1.85%
2021-08-27	0	0.540	0.510	0.540	0.540	0.550	610,000	335,420	0.5499	0.475	0.448	0.475	0.475	0.483	694,071	0.4833	-3.57%
2021-08-26	0	0.560	0.540	0.560	0.480	0.560	1,448,000	753,420	0.5203	0.492	0.475	0.492	0.422	0.492	1,647,566	0.4573	-1.75%
2021-08-25	0	0.570	0.540	0.570	-	-	0	0	-	0.501	0.475	0.501	-	-	0	-	0.00%
2021-08-24	0	0.570	0.530	0.580	0.580	0.580	2,000	1,160	0.5800	0.501	0.466	0.510	0.510	0.510	2,276	0.5097	1.79%
2021-08-23	0	0.560	0.530	0.560	-	-	0	0	-	0.492	0.466	0.492	-	-	0	-	0.00%
2021-08-20	0	0.560	0.530	0.570	0.550	0.570	852,000	468,640	0.5500	0.492	0.466	0.501	0.483	0.501	969,424	0.4834	-1.75%
2021-08-19	0	0.570	0.550	0.570	0.540	0.570	394,000	212,840	0.5402	0.501	0.483	0.501	0.475	0.501	448,302	0.4748	-1.72%
2021-08-18	0	0.580	0.540	0.580	-	-	0	0	-	0.510	0.475	0.510	-	-	0	-	-1.69%
2021-08-17	0	0.590	0.520	0.590	-	-	0	0	-	0.519	0.457	0.519	-	-	0	-	0.00%
2021-08-16	0	0.590	0.550	0.590	-	-	0	0	-	0.519	0.483	0.519	-	-	0	-	-1.67%
2021-08-13	0	0.600	0.560	0.600	0.600	0.600	2,000	1,200	0.6000	0.527	0.492	0.527	0.527	0.527	2,276	0.5273	5.26%
2021-08-12	0	0.570	0.520	0.570	-	-	0	0	-	0.501	0.457	0.501	-	-	0	-	0.00%
2021-08-11	0	0.570	0.520	0.570	0.570	0.570	2,000	1,140	0.5700	0.501	0.457	0.501	0.501	0.501	2,276	0.5010	3.64%
2021-08-10	0	0.550	0.520	0.550	-	-	0	0	-	0.483	0.457	0.483	-	-	0	-	0.00%
2021-08-09	0	0.550	0.520	0.590	0.540	0.550	32,000	17,300	0.5406	0.483	0.457	0.519	0.475	0.483	36,410	0.4751	-1.79%
2021-08-06	0	0.560	0.530	0.560	0.560	0.560	2,000	1,120	0.5600	0.492	0.466	0.492	0.492	0.492	2,276	0.4922	3.70%
2021-08-05	0	0.540	0.530	0.540	0.540	0.550	24,000	12,980	0.5408	0.475	0.466	0.475	0.475	0.483	27,308	0.4753	0.00%
2021-08-04	0	0.540	0.510	0.540	0.520	0.540	2,228,000	1,159,180	0.5203	0.475	0.448	0.475	0.457	0.475	2,535,067	0.4573	0.00%
2021-08-03	0	0.540	0.500	0.540	0.530	0.550	68,000	37,340	0.5491	0.475	0.439	0.475	0.466	0.483	77,372	0.4826	3.85%
2021-08-02	0	0.520	0.485	0.520	0.480	0.570	810,000	404,030	0.4988	0.457	0.426	0.457	0.422	0.501	921,636	0.4384	6.12%
2021-07-30	0	0.490	0.490	0.500	0.490	0.500	454,000	222,500	0.4901	0.431	0.431	0.439	0.431	0.439	516,571	0.4307	-1.01%
2021-07-29	0	0.495	0.480	0.495	0.490	0.495	576,000	283,360	0.4919	0.435	0.422	0.435	0.431	0.435	655,385	0.4324	0.00%
2021-07-28	0	0.495	0.490	0.495	-	-	0	0	-	0.435	0.431	0.435	-	-	0	-	0.00%
2021-07-27	0	0.495	0.485	0.495	0.475	0.495	14,000	6,750	0.4821	0.435	0.426	0.435	0.417	0.435	15,930	0.4237	-1.00%
2021-07-26	0	0.500	0.485	0.500	0.495	0.500	1,264,000	626,780	0.4959	0.439	0.426	0.439	0.435	0.439	1,438,207	0.4358	1.01%
2021-07-23	0	0.495	0.485	0.495	-	-	0	0	-	0.435	0.426	0.435	-	-	0	-	0.00%
2021-07-22	0	0.495	0.480	0.495	0.490	0.495	16,000	7,850	0.4906	0.435	0.422	0.435	0.431	0.435	18,205	0.4312	-1.00%
2021-07-21	0	0.500	0.480	0.500	-	-	0	0	-	0.439	0.422	0.439	-	-	0	-	0.00%
2021-07-20	0	0.500	0.480	0.500	0.495	0.500	508,000	252,350	0.4968	0.439	0.422	0.439	0.435	0.439	578,013	0.4366	1.01%
2021-07-19	0	0.495	0.465	0.495	-	-	0	0	-	0.435	0.409	0.435	-	-	0	-	0.00%
2021-07-16	0	0.495	0.465	0.495	0.480	0.495	10,000	4,830	0.4830	0.435	0.409	0.435	0.422	0.435	11,378	0.4245	0.00%
2021-07-15	0	0.495	0.460	0.495	0.495	0.495	2,000	990	0.4950	0.435	0.404	0.435	0.435	0.435	2,276	0.4350	1.02%
2021-07-14	0	0.490	0.465	0.490	0.490	0.490	2,000	980	0.4900	0.431	0.409	0.431	0.431	0.431	2,276	0.4306	2.08%
2021-07-13	0	0.480	0.460	0.480	0.460	0.480	32,000	15,080	0.4713	0.422	0.404	0.422	0.404	0.422	36,410	0.4142	0.00%
2021-07-12	0	0.480	0.460	0.485	-	-	0	0	-	0.422	0.404	0.426	-	-	0	-	-1.03%
2021-07-09	0	0.485	0.465	0.490	-	-	0	0	-	0.426	0.409	0.431	-	-	0	-	0.00%
2021-07-08	0	0.485	0.465	0.490	-	-	0	0	-	0.426	0.409	0.431	-	-	0	-	-2.02%
2021-07-07	0	0.495	0.465	0.500	0.490	0.500	6,000	2,970	0.4950	0.435	0.409	0.439	0.431	0.439	6,827	0.4350	2.06%
2021-07-06	0	0.485	0.470	0.490	-	-	0	0	-	0.426	0.413	0.431	-	-	0	-	-1.02%
2021-07-05	0	0.490	0.475	0.490	0.490	0.490	2,000	980	0.4900	0.431	0.417	0.431	0.431	0.431	2,276	0.4306	1.03%
2021-07-02	0	0.485	0.465	0.485	0.480	0.485	6,000	2,890	0.4817	0.426	0.409	0.426	0.422	0.426	6,827	0.4233	-2.02%
2021-06-30	0	0.495	0.480	0.495	0.455	0.495	912,000	437,490	0.4797	0.435	0.422	0.435	0.400	0.435	1,037,693	0.4216	-1.00%
2021-06-29	0	0.500	0.455	0.500	-	-	0	0	-	0.439	0.400	0.439	-	-	0	-	0.00%
2021-06-28	0	0.500	0.455	0.500	0.500	0.500	2,000	1,000	0.5000	0.439	0.400	0.439	0.439	0.439	2,276	0.4394	3.09%
2021-06-25	0	0.485	0.460	0.490	0.485	0.490	6,000	2,920	0.4867	0.426	0.404	0.431	0.426	0.431	6,827	0.4277	-1.02%
2021-06-24	0	0.490	0.455	0.490	-	-	0	0	-	0.431	0.400	0.431	-	-	0	-	-2.00%
2021-06-23	0	0.500	0.450	0.500	0.500	0.500	4,000	2,000	0.5000	0.439	0.395	0.439	0.439	0.439	4,551	0.4394	2.04%
2021-06-22	0	0.490	0.460	0.490	0.490	0.490	2,000	980	0.4900	0.431	0.404	0.431	0.431	0.431	2,276	0.4306	-1.01%
2021-06-21	0	0.495	0.495	0.500	0.475	0.495	6,000	2,890	0.4817	0.435	0.435	0.439	0.417	0.435	6,827	0.4233	2.06%
2021-06-18	0	0.485	0.455	0.485	0.420	0.485	888,000	376,150	0.4236	0.426	0.400	0.426	0.369	0.426	1,010,386	0.3723	-3.00%
2021-06-17	0	0.500	0.475	0.500	-	-	0	0	-	0.439	0.417	0.439	-	-	0	-	0.00%
2021-06-16	0	0.500	0.475	0.500	0.500	0.500	2,000	1,000	0.5000	0.439	0.417	0.439	0.439	0.439	2,276	0.4394	1.01%
2021-06-15	0	0.495	0.480	0.495	0.490	0.495	72,000	35,290	0.4901	0.435	0.422	0.435	0.431	0.435	81,923	0.4308	-1.00%
2021-06-11	0	0.500	0.475	0.500	0.490	0.500	6,000	2,960	0.4933	0.439	0.417	0.439	0.431	0.439	6,827	0.4336	2.04%
2021-06-10	0	0.490	0.470	0.490	0.475	0.490	126,000	59,880	0.4752	0.431	0.413	0.431	0.417	0.431	143,366	0.4177	-2.00%
2021-06-09	0	0.500	0.475	0.500	0.500	0.500	2,000	1,000	0.5000	0.439	0.417	0.439	0.439	0.439	2,276	0.4394	1.01%
2021-06-08	0	0.495	0.475	0.495	-	-	0	0	-	0.435	0.417	0.435	-	-	0	-	-1.00%
2021-06-07	0	0.500	0.495	0.500	0.470	0.500	38,000	18,020	0.4742	0.439	0.435	0.439	0.413	0.439	43,237	0.4168	0.00%
2021-06-04	0	0.500	0.470	0.500	-	-	0	0	-	0.439	0.413	0.439	-	-	0	-	0.00%
2021-06-03	0	0.500	0.470	0.500	-	-	0	0	-	0.439	0.413	0.439	-	-	0	-	0.00%
2021-06-02	0	0.500	0.470	0.500	-	-	0	0	-	0.439	0.413	0.439	-	-	0	-	0.00%
2021-06-01	0	0.500	0.470	0.500	-	-	0	0	-	0.439	0.413	0.439	-	-	0	-	0.00%
2021-05-31	0	0.500	0.470	0.500	-	-	0	0	-	0.439	0.413	0.439	-	-	0	-	0.00%
2021-05-28	0	0.500	0.470	0.500	0.500	0.500	2,000	1,000	0.5000	0.439	0.413	0.439	0.439	0.439	2,276	0.4394	3.09%
2021-05-27	0	0.485	0.470	0.485	0.485	0.490	20,000	9,770	0.4885	0.426	0.413	0.426	0.426	0.431	22,756	0.4293	-1.02%
2021-05-26	0	0.490	0.465	0.490	0.490	0.490	30,000	14,700	0.4900	0.431	0.409	0.431	0.431	0.431	34,135	0.4306	0.00%
2021-05-25	0	0.490	0.460	0.490	-	-	0	0	-	0.431	0.404	0.431	-	-	0	-	-2.00%
2021-05-24	0	0.500	0.455	0.500	0.485	0.500	6,000	2,970	0.4950	0.439	0.400	0.439	0.426	0.439	6,827	0.4350	4.17%
2021-05-21	0	0.480	0.475	0.480	0.450	0.495	510,000	235,650	0.4621	0.422	0.417	0.422	0.395	0.435	580,289	0.4061	0.00%
2021-05-20	0	0.480	0.470	0.480	0.475	0.480	506,000	242,860	0.4800	0.422	0.413	0.422	0.417	0.422	575,738	0.4218	-4.00%
2021-05-18	0	0.500	0.480	0.500	0.475	0.500	20,000	9,790	0.4895	0.439	0.422	0.439	0.417	0.439	22,756	0.4302	2.04%
2021-05-17	0	0.490	0.460	0.500	-	-	0	0	-	0.431	0.404	0.439	-	-	0	-	-1.01%
2021-05-14	0	0.495	0.470	0.500	-	-	0	0	-	0.435	0.413	0.439	-	-	0	-	0.00%
2021-05-13	0	0.495	0.470	0.500	-	-	0	0	-	0.435	0.413	0.439	-	-	0	-	0.00%
2021-05-12	0	0.495	0.475	0.500	0.470	0.495	108,000	52,810	0.4890	0.435	0.417	0.439	0.413	0.435	122,885	0.4298	1.02%
2021-05-11	0	0.490	0.480	0.500	0.500	0.500	22,000	11,000	0.5000	0.431	0.422	0.439	0.439	0.439	25,032	0.4394	0.00%
2021-05-10	0	0.490	0.475	0.500	0.460	0.500	100,000	49,090	0.4909	0.431	0.417	0.439	0.404	0.439	113,782	0.4314	-1.01%
2021-05-07	0	0.495	0.485	0.495	0.485	0.500	498,000	241,560	0.4851	0.435	0.426	0.435	0.426	0.439	566,635	0.4263	1.02%
2021-05-06	0	0.490	0.465	0.495	-	-	0	0	-	0.431	0.409	0.435	-	-	0	-	0.00%
2021-05-05	0	0.490	0.475	0.490	0.490	0.490	72,000	35,280	0.4900	0.431	0.417	0.431	0.431	0.431	81,923	0.4306	0.00%
2021-05-04	0	0.490	0.455	0.490	0.445	0.490	402,000	196,500	0.4888	0.431	0.400	0.431	0.391	0.431	457,404	0.4296	1.03%
2021-05-03	0	0.485	0.455	0.490	-	-	0	0	-	0.426	0.400	0.431	-	-	0	-	0.00%
2021-04-30	0	0.485	0.450	0.485	-	-	0	0	-	0.426	0.395	0.426	-	-	0	-	0.00%
2021-04-29	0	0.485	0.455	0.485	-	-	0	0	-	0.426	0.400	0.426	-	-	0	-	0.00%
2021-04-28	0	0.485	0.455	0.485	-	-	0	0	-	0.426	0.400	0.426	-	-	0	-	0.00%
2021-04-27	0	0.485	0.460	0.485	0.450	0.485	14,000	6,490	0.4636	0.426	0.404	0.426	0.395	0.426	15,930	0.4074	-2.02%
2021-04-26	0	0.495	0.445	0.495	-	-	0	0	-	0.435	0.391	0.435	-	-	0	-	0.00%
2021-04-23	0	0.495	0.445	0.495	-	-	0	0	-	0.435	0.391	0.435	-	-	0	-	0.00%
2021-04-22	0	0.495	0.455	0.495	-	-	0	0	-	0.435	0.400	0.435	-	-	0	-	0.00%
2021-04-21	0	0.495	0.450	0.495	-	-	0	0	-	0.435	0.395	0.435	-	-	0	-	0.00%
2021-04-20	0	0.495	0.445	0.495	-	-	0	0	-	0.435	0.391	0.435	-	-	0	-	0.00%
2021-04-19	0	0.495	0.470	0.495	0.470	0.495	22,000	10,500	0.4773	0.435	0.413	0.435	0.413	0.435	25,032	0.4195	-1.00%
2021-04-16	0	0.500	0.470	0.500	0.480	0.500	908,000	436,000	0.4802	0.439	0.413	0.439	0.422	0.439	1,033,142	0.4220	4.17%
2021-04-15	0	0.480	0.475	0.500	-	-	0	0	-	0.422	0.417	0.439	-	-	0	-	0.00%
2021-04-14	0	0.480	0.470	0.480	0.480	0.480	1,052,000	504,960	0.4800	0.422	0.413	0.422	0.422	0.422	1,196,989	0.4219	-2.04%
2021-04-13	0	0.490	0.480	0.490	-	-	0	0	-	0.431	0.422	0.431	-	-	0	-	-1.01%
2021-04-12	0	0.495	0.480	0.495	-	-	0	0	-	0.435	0.422	0.435	-	-	0	-	0.00%
2021-04-09	0	0.495	0.480	0.495	0.495	0.495	4,000	1,980	0.4950	0.435	0.422	0.435	0.435	0.435	4,551	0.4350	1.02%
2021-04-08	0	0.490	0.480	0.490	0.480	0.490	112,000	53,820	0.4805	0.431	0.422	0.431	0.422	0.431	127,436	0.4223	2.08%
2021-04-07	0	0.480	0.480	0.485	0.475	0.485	364,000	174,150	0.4784	0.422	0.422	0.426	0.417	0.426	414,167	0.4205	-1.03%
2021-04-01	0	0.485	0.440	0.485	0.485	0.485	2,000	970	0.4850	0.426	0.387	0.426	0.426	0.426	2,276	0.4263	2.11%
2021-03-31	0	0.475	0.450	0.475	0.470	0.475	682,000	320,610	0.4701	0.417	0.395	0.417	0.413	0.417	775,994	0.4132	-3.06%
2021-03-30	0	0.490	0.475	0.490	0.475	0.495	26,000	12,720	0.4892	0.431	0.417	0.431	0.417	0.435	29,583	0.4300	0.00%
2021-03-29	0	0.490	0.475	0.495	0.470	0.495	210,000	102,750	0.4893	0.431	0.417	0.435	0.413	0.435	238,943	0.4300	0.00%
2021-03-26	0	0.490	0.470	0.490	0.490	0.490	370,000	181,300	0.4900	0.431	0.413	0.431	0.431	0.431	420,994	0.4306	0.00%
2021-03-25	0	0.490	0.470	0.490	0.470	0.490	10,000	4,740	0.4740	0.431	0.413	0.431	0.413	0.431	11,378	0.4166	2.08%
2021-03-24	0	0.480	0.470	0.480	0.450	0.570	3,420,000	1,690,200	0.4942	0.422	0.413	0.422	0.395	0.501	3,891,350	0.4343	-3.03%
2021-03-23	0	0.495	0.490	0.495	0.480	0.495	24,000	11,570	0.4821	0.435	0.431	0.435	0.422	0.435	27,308	0.4237	2.06%
2021-03-22	0	0.485	0.450	0.485	0.485	0.485	2,000	970	0.4850	0.426	0.395	0.426	0.426	0.426	2,276	0.4263	4.30%
2021-03-19	0	0.485	0.470	0.485	0.470	0.490	614,000	289,760	0.4719	0.409	0.396	0.409	0.396	0.413	728,671	0.3977	-1.02%
2021-03-18	0	0.490	0.470	0.490	0.495	0.495	6,000	2,970	0.4950	0.413	0.396	0.413	0.417	0.417	7,121	0.4171	0.00%
2021-03-17	0	0.490	0.470	0.490	0.465	0.490	80,000	38,040	0.4755	0.413	0.396	0.413	0.392	0.413	94,941	0.4007	-1.01%
2021-03-16	0	0.495	0.465	0.495	0.465	0.495	90,000	43,550	0.4839	0.417	0.392	0.417	0.392	0.417	106,808	0.4077	1.02%
2021-03-15	0	0.490	0.465	0.495	-	-	0	0	-	0.413	0.392	0.417	-	-	0	-	0.00%
2021-03-12	0	0.490	0.465	0.495	0.490	0.490	8,000	3,920	0.4900	0.413	0.392	0.417	0.413	0.413	9,494	0.4129	2.08%
2021-03-11	0	0.480	0.460	0.485	0.480	0.480	2,000	960	0.4800	0.404	0.388	0.409	0.404	0.404	2,374	0.4045	1.05%
2021-03-10	0	0.475	0.445	0.480	0.420	0.485	124,000	57,040	0.4600	0.400	0.375	0.404	0.354	0.409	147,158	0.3876	-1.04%
2021-03-09	0	0.480	0.450	0.480	-	-	0	0	-	0.404	0.379	0.404	-	-	0	-	-2.04%
2021-03-08	0	0.490	0.460	0.490	-	-	0	0	-	0.413	0.388	0.413	-	-	0	-	0.00%
2021-03-05	0	0.490	0.465	0.490	0.460	0.490	12,000	5,620	0.4683	0.413	0.392	0.413	0.388	0.413	14,241	0.3946	0.00%
2021-03-04	0	0.490	0.470	0.490	0.460	0.490	46,000	21,340	0.4639	0.413	0.396	0.413	0.388	0.413	54,591	0.3909	0.00%
2021-03-03	0	0.490	0.475	0.490	-	-	0	0	-	0.413	0.400	0.413	-	-	0	-	0.00%
2021-03-02	0	0.490	0.460	0.490	-	-	0	0	-	0.413	0.388	0.413	-	-	0	-	0.00%
2021-03-01	0	0.490	0.470	0.490	0.465	0.495	194,000	93,700	0.4830	0.413	0.396	0.413	0.392	0.417	230,232	0.4070	-1.01%
2021-02-26	0	0.495	0.480	0.495	0.480	0.500	656,000	319,880	0.4876	0.417	0.404	0.417	0.404	0.421	778,515	0.4109	-1.00%
2021-02-25	0	0.500	0.490	0.500	0.485	0.500	446,000	218,120	0.4891	0.421	0.413	0.421	0.409	0.421	529,295	0.4121	1.01%
2021-02-24	0	0.495	0.490	0.495	0.480	0.495	522,000	254,040	0.4867	0.417	0.413	0.417	0.404	0.417	619,489	0.4101	0.00%
2021-02-23	0	0.495	0.470	0.495	0.495	0.495	6,000	2,970	0.4950	0.417	0.396	0.417	0.417	0.417	7,121	0.4171	2.06%
2021-02-22	0	0.485	0.475	0.485	0.465	0.490	168,000	80,610	0.4798	0.409	0.400	0.409	0.392	0.413	199,376	0.4043	0.00%
2021-02-19	0	0.485	0.480	0.495	0.475	0.495	220,000	106,020	0.4819	0.409	0.404	0.417	0.400	0.417	261,087	0.4061	-1.02%
2021-02-18	0	0.490	0.460	0.490	0.465	0.490	198,000	92,270	0.4660	0.413	0.388	0.413	0.392	0.413	234,979	0.3927	2.08%
2021-02-17	0	0.480	0.465	0.480	0.465	0.590	3,800,000	1,908,930	0.5024	0.404	0.392	0.404	0.392	0.497	4,509,689	0.4233	-2.04%
2021-02-16	0	0.490	0.485	0.490	0.470	0.490	652,000	314,930	0.4830	0.413	0.409	0.413	0.396	0.413	773,768	0.4070	2.08%
2021-02-11	0	0.480	0.470	0.480	0.460	0.500	5,960,000	2,908,110	0.4879	0.404	0.396	0.404	0.388	0.421	7,073,092	0.4112	18.52%
2021-02-10	0	0.405	0.360	0.415	-	-	0	0	-	0.341	0.303	0.350	-	-	0	-	-2.41%
2021-02-09	0	0.415	0.390	0.415	0.415	0.415	2,000	830	0.4150	0.350	0.329	0.350	0.350	0.350	2,374	0.3497	0.00%
2021-02-08	0	0.415	0.380	0.415	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	0.00%
2021-02-05	0	0.415	0.400	0.415	-	-	0	0	-	0.350	0.337	0.350	-	-	0	-	-7.78%
2021-02-04	0	0.450	0.390	0.450	-	-	0	0	-	0.379	0.329	0.379	-	-	0	-	0.00%
2021-02-03	0	0.450	0.405	0.450	-	-	0	0	-	0.379	0.341	0.379	-	-	0	-	-2.17%
2021-02-02	0	0.460	0.400	0.460	-	-	0	0	-	0.388	0.337	0.388	-	-	0	-	0.00%
2021-02-01	0	0.460	0.420	0.460	-	-	0	0	-	0.388	0.354	0.388	-	-	0	-	-6.12%
2021-01-29	0	0.490	0.440	0.490	-	-	0	0	-	0.413	0.371	0.413	-	-	0	-	-2.00%
2021-01-28	0	0.500	0.440	0.500	-	-	0	0	-	0.421	0.371	0.421	-	-	0	-	0.00%
2021-01-27	0	0.500	0.450	0.500	-	-	0	0	-	0.421	0.379	0.421	-	-	0	-	-3.85%
2021-01-26	0	0.520	0.450	0.520	-	-	0	0	-	0.438	0.379	0.438	-	-	0	-	0.00%
2021-01-25	0	0.520	0.430	0.520	0.520	0.520	2,000	1,040	0.5200	0.438	0.362	0.438	0.438	0.438	2,374	0.4382	4.00%
2021-01-22	0	0.500	0.420	0.520	0.395	0.510	692,000	335,430	0.4847	0.421	0.354	0.438	0.333	0.430	821,238	0.4084	29.87%
2021-01-21	0	0.385	0.345	0.395	-	-	0	0	-	0.324	0.291	0.333	-	-	0	-	0.00%
2021-01-20	0	0.385	0.345	0.385	0.340	0.385	202,000	70,830	0.3506	0.324	0.291	0.324	0.286	0.324	239,726	0.2955	-3.75%
2021-01-19	0	0.400	0.340	0.400	0.350	0.400	238,000	87,320	0.3669	0.337	0.286	0.337	0.295	0.337	282,449	0.3092	14.29%
2021-01-18	0	0.350	0.310	0.350	-	-	0	0	-	0.295	0.261	0.295	-	-	0	-	0.00%
2021-01-15	0	0.350	0.320	0.350	0.315	0.360	1,204,000	402,040	0.3339	0.295	0.270	0.295	0.265	0.303	1,428,859	0.2814	0.00%
2021-01-14	0	0.350	0.320	0.350	0.320	0.350	226,000	74,080	0.3278	0.295	0.270	0.295	0.270	0.295	268,208	0.2762	-2.78%
2021-01-13	0	0.360	0.325	0.360	0.335	0.360	120,000	41,290	0.3441	0.303	0.274	0.303	0.282	0.303	142,411	0.2899	-12.20%
2021-01-12	0	0.410	0.370	0.410	0.370	0.410	290,000	114,590	0.3951	0.345	0.312	0.345	0.312	0.345	344,161	0.3330	-8.89%
2021-01-11	0	0.450	0.395	0.450	0.390	0.450	56,000	22,590	0.4034	0.379	0.333	0.379	0.329	0.379	66,459	0.3399	1.12%
2021-01-08	0	0.445	0.380	0.445	0.350	0.445	104,000	39,450	0.3793	0.375	0.320	0.375	0.295	0.375	123,423	0.3196	-1.11%
2021-01-07	0	0.450	0.400	0.450	-	-	0	0	-	0.379	0.337	0.379	-	-	0	-	0.00%
2021-01-06	0	0.450	0.400	0.450	0.420	0.450	102,000	42,900	0.4206	0.379	0.337	0.379	0.354	0.379	121,050	0.3544	7.14%
2021-01-05	0	0.420	0.390	0.420	0.400	0.440	316,000	129,720	0.4105	0.354	0.329	0.354	0.337	0.371	375,016	0.3459	5.00%
2021-01-04	0	0.400	0.390	0.400	-	-	0	0	-	0.337	0.329	0.337	-	-	0	-	-2.44%
2020-12-31	0	0.410	0.390	0.410	-	-	0	0	-	0.345	0.329	0.345	-	-	0	-	0.00%
2020-12-30	0	0.410	0.390	0.410	0.410	0.410	20,000	8,200	0.4100	0.345	0.329	0.345	0.345	0.345	23,735	0.3455	0.00%
2020-12-29	0	0.410	0.375	0.410	-	-	0	0	-	0.345	0.316	0.345	-	-	0	-	-5.75%
2020-12-28	0	0.435	0.395	0.435	-	-	0	0	-	0.367	0.333	0.367	-	-	0	-	-1.14%
2020-12-24	0	0.440	0.395	0.440	-	-	0	0	-	0.371	0.333	0.371	-	-	0	-	0.00%
2020-12-23	0	0.440	0.395	0.440	-	-	0	0	-	0.371	0.333	0.371	-	-	0	-	0.00%
2020-12-22	0	0.440	0.395	0.440	-	-	0	0	-	0.371	0.333	0.371	-	-	0	-	-1.12%
2020-12-21	0	0.445	0.395	0.445	-	-	0	0	-	0.375	0.333	0.375	-	-	0	-	0.00%
2020-12-18	0	0.445	0.390	0.445	0.390	0.445	12,000	4,790	0.3992	0.375	0.329	0.375	0.329	0.375	14,241	0.3363	-1.11%
2020-12-17	0	0.450	0.360	0.450	-	-	0	0	-	0.379	0.303	0.379	-	-	0	-	0.00%
2020-12-16	0	0.450	0.390	0.450	-	-	0	0	-	0.379	0.329	0.379	-	-	0	-	0.00%
2020-12-15	0	0.450	0.395	0.450	-	-	0	0	-	0.379	0.333	0.379	-	-	0	-	0.00%
2020-12-14	0	0.450	0.360	0.450	0.450	0.450	2,000	900	0.4500	0.379	0.303	0.379	0.379	0.379	2,374	0.3792	7.14%
2020-12-11	0	0.420	0.380	0.440	0.420	0.420	50,000	21,000	0.4200	0.354	0.320	0.371	0.354	0.354	59,338	0.3539	0.00%
2020-12-10	0	0.420	0.350	0.420	0.370	0.420	234,000	87,110	0.3723	0.354	0.295	0.354	0.312	0.354	277,702	0.3137	13.51%
2020-12-09	0	0.370	0.370	0.425	0.370	0.380	8,000	3,000	0.3750	0.312	0.312	0.358	0.312	0.320	9,494	0.3160	-5.13%
2020-12-08	0	0.390	0.390	0.440	0.390	0.390	2,000	780	0.3900	0.329	0.329	0.371	0.329	0.329	2,374	0.3286	-4.88%
2020-12-07	0	0.410	0.400	0.445	0.410	0.445	8,000	3,350	0.4188	0.345	0.337	0.375	0.345	0.375	9,494	0.3529	-7.87%
2020-12-04	0	0.445	0.415	0.425	0.410	0.445	30,000	12,560	0.4187	0.375	0.350	0.358	0.345	0.375	35,603	0.3528	-5.32%
2020-12-03	0	0.470	0.440	0.450	0.460	0.495	22,000	10,190	0.4632	0.396	0.371	0.379	0.388	0.417	26,109	0.3903	-11.32%
2020-12-02	0	0.530	0.430	0.530	0.500	0.500	100,000	50,000	0.5000	0.447	0.362	0.447	0.421	0.421	118,676	0.4213	-1.85%
2020-12-01	0	0.540	0.430	0.540	-	-	0	0	-	0.455	0.362	0.455	-	-	0	-	0.00%
2020-11-30	0	0.540	0.430	0.540	0.540	0.540	2,000	1,080	0.5400	0.455	0.362	0.455	0.455	0.455	2,374	0.4550	10.20%
2020-11-27	0	0.490	0.425	0.490	0.420	0.530	20,000	9,140	0.4570	0.413	0.358	0.413	0.354	0.447	23,735	0.3851	-2.00%
2020-11-26	0	0.500	0.460	0.500	-	-	0	0	-	0.421	0.388	0.421	-	-	0	-	-1.96%
2020-11-25	0	0.510	0.460	0.540	0.510	0.510	80,000	40,800	0.5100	0.430	0.388	0.455	0.430	0.430	94,941	0.4297	0.00%
2020-11-24	0	0.510	0.460	0.510	-	-	0	0	-	0.430	0.388	0.430	-	-	0	-	-5.56%
2020-11-23	0	0.540	0.435	0.540	0.540	0.540	2,000	1,080	0.5400	0.455	0.367	0.455	0.455	0.455	2,374	0.4550	8.00%
2020-11-20	0	0.500	0.435	0.500	0.500	0.500	100,000	50,000	0.5000	0.421	0.367	0.421	0.421	0.421	118,676	0.4213	0.00%
2020-11-19	0	0.500	0.430	0.500	-	-	0	0	-	0.421	0.362	0.421	-	-	0	-	0.00%
2020-11-18	0	0.500	0.430	0.500	-	-	0	0	-	0.421	0.362	0.421	-	-	0	-	0.00%
2020-11-17	0	0.500	0.430	0.500	-	-	0	0	-	0.421	0.362	0.421	-	-	0	-	0.00%
2020-11-16	0	0.500	0.430	0.500	0.500	0.500	2,000	1,000	0.5000	0.421	0.362	0.421	0.421	0.421	2,374	0.4213	4.17%
2020-11-13	0	0.480	0.430	0.500	-	-	0	0	-	0.404	0.362	0.421	-	-	0	-	0.00%
2020-11-12	0	0.480	0.430	0.500	-	-	0	0	-	0.404	0.362	0.421	-	-	0	-	0.00%
2020-11-11	0	0.480	0.420	0.500	-	-	0	0	-	0.404	0.354	0.421	-	-	0	-	0.00%
2020-11-10	0	0.480	0.420	0.480	-	-	0	0	-	0.404	0.354	0.404	-	-	0	-	-4.00%
2020-11-09	0	0.500	0.420	0.500	-	-	0	0	-	0.421	0.354	0.421	-	-	0	-	0.00%
2020-11-06	0	0.500	0.450	0.500	-	-	0	0	-	0.421	0.379	0.421	-	-	0	-	0.00%
2020-11-05	0	0.500	0.450	0.500	-	-	0	0	-	0.421	0.379	0.421	-	-	0	-	0.00%
2020-11-04	0	0.500	0.450	0.500	-	-	0	0	-	0.421	0.379	0.421	-	-	0	-	0.00%
2020-11-03	0	0.500	0.450	0.500	-	-	0	0	-	0.421	0.379	0.421	-	-	0	-	0.00%
2020-11-02	0	0.500	0.450	0.500	-	-	0	0	-	0.421	0.379	0.421	-	-	0	-	0.00%
2020-10-30	0	0.500	0.400	0.520	-	-	0	0	-	0.421	0.337	0.438	-	-	0	-	0.00%
2020-10-29	0	0.500	0.400	0.500	-	-	0	0	-	0.421	0.337	0.421	-	-	0	-	-3.85%
2020-10-28	0	0.520	0.415	0.540	0.520	0.520	2,000	1,040	0.5200	0.438	0.350	0.455	0.438	0.438	2,374	0.4382	10.64%
2020-10-27	0	0.470	0.420	0.540	-	-	0	0	-	0.396	0.354	0.455	-	-	0	-	0.00%
2020-10-23	0	0.470	0.425	0.470	-	-	0	0	-	0.396	0.358	0.396	-	-	0	-	0.00%
2020-10-22	0	0.470	0.420	0.500	-	-	0	0	-	0.396	0.354	0.421	-	-	0	-	0.00%
2020-10-21	0	0.470	0.405	0.500	-	-	0	0	-	0.396	0.341	0.421	-	-	0	-	0.00%
2020-10-20	0	0.470	0.405	0.480	-	-	0	0	-	0.396	0.341	0.404	-	-	0	-	0.00%
2020-10-19	0	0.470	0.400	0.480	-	-	0	0	-	0.396	0.337	0.404	-	-	0	-	0.00%
2020-10-16	0	0.470	0.400	0.480	-	-	0	0	-	0.396	0.337	0.404	-	-	0	-	0.00%
2020-10-15	0	0.470	0.400	0.530	-	-	0	0	-	0.396	0.337	0.447	-	-	0	-	0.00%
2020-10-14	0	0.470	0.400	0.470	0.470	0.470	2,000	940	0.4700	0.396	0.337	0.396	0.396	0.396	2,374	0.3960	3.30%
2020-10-12	0	0.455	0.410	0.470	-	-	0	0	-	0.383	0.345	0.396	-	-	0	-	0.00%
2020-10-09	0	0.455	0.415	0.460	0.410	0.455	8,000	3,370	0.4213	0.383	0.350	0.388	0.345	0.383	9,494	0.3550	-1.09%
2020-10-08	0	0.460	0.390	0.460	-	-	0	0	-	0.388	0.329	0.388	-	-	0	-	-4.17%
2020-10-07	0	0.480	0.420	0.480	-	-	0	0	-	0.404	0.354	0.404	-	-	0	-	0.00%
2020-10-06	0	0.480	0.420	0.480	-	-	0	0	-	0.404	0.354	0.404	-	-	0	-	0.00%
2020-10-05	0	0.480	0.380	0.480	-	-	0	0	-	0.404	0.320	0.404	-	-	0	-	0.00%
2020-09-30	0	0.480	0.380	0.480	-	-	0	0	-	0.404	0.320	0.404	-	-	0	-	0.00%
2020-09-29	0	0.480	0.420	0.480	-	-	0	0	-	0.404	0.354	0.404	-	-	0	-	0.00%
2020-09-28	0	0.480	0.420	0.480	-	-	0	0	-	0.404	0.354	0.404	-	-	0	-	0.00%
2020-09-25	0	0.480	0.415	0.480	-	-	0	0	-	0.404	0.350	0.404	-	-	0	-	0.00%
2020-09-24	0	0.480	0.400	0.480	-	-	0	0	-	0.404	0.337	0.404	-	-	0	-	0.00%
2020-09-23	0	0.480	0.415	0.500	-	-	0	0	-	0.404	0.350	0.421	-	-	0	-	0.00%
2020-09-22	0	0.480	0.415	0.480	-	-	0	0	-	0.404	0.350	0.404	-	-	0	-	-4.00%
2020-09-21	0	0.500	0.410	0.500	-	-	0	0	-	0.421	0.345	0.421	-	-	0	-	0.00%
2020-09-18	0	0.500	0.410	0.500	-	-	0	0	-	0.421	0.345	0.421	-	-	0	-	0.00%
2020-09-17	0	0.500	0.410	0.500	-	-	0	0	-	0.421	0.345	0.421	-	-	0	-	0.00%
2020-09-16	0	0.500	0.410	0.500	-	-	0	0	-	0.421	0.345	0.421	-	-	0	-	0.00%
2020-09-15	0	0.500	0.410	0.500	-	-	0	0	-	0.421	0.345	0.421	-	-	0	-	0.00%
2020-09-14	0	0.500	0.410	0.500	-	-	0	0	-	0.421	0.345	0.421	-	-	0	-	0.00%
2020-09-11	0	0.500	0.430	0.500	0.410	0.500	96,000	40,680	0.4238	0.421	0.362	0.421	0.345	0.421	113,929	0.3571	-5.66%
2020-09-10	0	0.530	0.410	0.530	-	-	0	0	-	0.447	0.345	0.447	-	-	0	-	0.00%
2020-09-09	0	0.530	0.420	0.530	-	-	0	0	-	0.447	0.354	0.447	-	-	0	-	0.00%
2020-09-08	0	0.530	0.425	0.530	-	-	0	0	-	0.447	0.358	0.447	-	-	0	-	0.00%
2020-09-07	0	0.530	0.425	0.530	-	-	0	0	-	0.447	0.358	0.447	-	-	0	-	0.00%
2020-09-04	0	0.530	0.425	0.530	0.530	0.530	2,000	1,060	0.5300	0.447	0.358	0.447	0.447	0.447	2,374	0.4466	6.00%
2020-09-03	0	0.500	0.425	0.500	0.500	0.500	2,000	1,000	0.5000	0.421	0.358	0.421	0.421	0.421	2,374	0.4213	4.17%
2020-09-02	0	0.480	0.425	0.480	0.520	0.520	2,000	1,040	0.5200	0.404	0.358	0.404	0.438	0.438	2,374	0.4382	-4.00%
2020-09-01	0	0.500	0.425	0.500	-	-	0	0	-	0.421	0.358	0.421	-	-	0	-	0.00%
2020-08-31	0	0.500	0.425	0.500	-	-	0	0	-	0.421	0.358	0.421	-	-	0	-	0.00%
2020-08-28	0	0.500	0.425	0.500	-	-	0	0	-	0.421	0.358	0.421	-	-	0	-	0.00%
2020-08-27	0	0.500	0.420	0.500	0.500	0.500	2,000	1,000	0.5000	0.421	0.354	0.421	0.421	0.421	2,374	0.4213	4.17%
2020-08-26	0	0.480	0.395	0.480	0.480	0.480	2,000	960	0.4800	0.404	0.333	0.404	0.404	0.404	2,374	0.4045	9.09%
2020-08-25	0	0.440	0.415	0.440	0.415	0.510	38,000	18,050	0.4750	0.371	0.350	0.371	0.350	0.430	45,097	0.4002	-12.00%
2020-08-24	0	0.500	0.415	0.500	0.530	0.530	2,000	1,060	0.5300	0.421	0.350	0.421	0.447	0.447	2,374	0.4466	0.00%
2020-08-21	0	0.500	0.415	0.520	0.520	0.520	2,000	1,040	0.5200	0.421	0.350	0.438	0.438	0.438	2,374	0.4382	0.00%
2020-08-20	0	0.500	0.415	0.500	-	-	0	0	-	0.421	0.350	0.421	-	-	0	-	-3.85%
2020-08-19	0	0.520	0.360	0.530	-	-	0	0	-	0.438	0.303	0.447	-	-	0	-	0.00%
2020-08-18	0	0.520	0.370	0.520	0.520	0.520	2,000	1,040	0.5200	0.438	0.312	0.438	0.438	0.438	2,374	0.4382	4.00%
2020-08-17	0	0.500	0.415	0.500	-	-	0	0	-	0.421	0.350	0.421	-	-	0	-	0.00%
2020-08-14	0	0.500	0.400	0.500	-	-	0	0	-	0.421	0.337	0.421	-	-	0	-	0.00%
2020-08-13	0	0.500	0.380	0.500	0.490	0.500	4,000	1,980	0.4950	0.421	0.320	0.421	0.413	0.421	4,747	0.4171	4.17%
2020-08-12	0	0.480	0.370	0.485	0.485	0.485	2,000	970	0.4850	0.404	0.312	0.409	0.409	0.409	2,374	0.4087	4.35%
2020-08-11	0	0.460	0.370	0.480	0.480	0.480	4,000	1,920	0.4800	0.388	0.312	0.404	0.404	0.404	4,747	0.4045	2.22%
2020-08-10	0	0.450	0.380	0.460	0.460	0.460	2,000	920	0.4600	0.379	0.320	0.388	0.388	0.388	2,374	0.3876	2.27%
2020-08-07	0	0.440	0.385	0.475	-	-	0	0	-	0.371	0.324	0.400	-	-	0	-	0.00%
2020-08-06	0	0.440	0.380	0.440	-	-	0	0	-	0.371	0.320	0.371	-	-	0	-	0.00%
2020-08-05	0	0.440	0.380	0.450	-	-	0	0	-	0.371	0.320	0.379	-	-	0	-	0.00%
2020-08-04	0	0.440	0.375	0.450	-	-	0	0	-	0.371	0.316	0.379	-	-	0	-	0.00%
2020-08-03	0	0.440	0.360	0.440	-	-	0	0	-	0.371	0.303	0.371	-	-	0	-	0.00%
2020-07-31	0	0.440	0.360	0.440	0.440	0.440	2,000	880	0.4400	0.371	0.303	0.371	0.371	0.371	2,374	0.3708	7.32%
2020-07-30	0	0.410	0.360	0.420	-	-	0	0	-	0.345	0.303	0.354	-	-	0	-	0.00%
2020-07-29	0	0.410	0.360	0.420	-	-	0	0	-	0.345	0.303	0.354	-	-	0	-	0.00%
2020-07-28	0	0.410	0.365	0.410	-	-	0	0	-	0.345	0.308	0.345	-	-	0	-	-2.38%
2020-07-27	0	0.420	0.365	0.420	-	-	0	0	-	0.354	0.308	0.354	-	-	0	-	0.00%
2020-07-24	0	0.420	0.365	0.460	0.410	0.460	6,000	2,580	0.4300	0.354	0.308	0.388	0.345	0.388	7,121	0.3623	2.44%
2020-07-23	0	0.410	0.355	0.410	-	-	0	0	-	0.345	0.299	0.345	-	-	0	-	0.00%
2020-07-22	0	0.410	0.355	0.410	-	-	0	0	-	0.345	0.299	0.345	-	-	0	-	0.00%
2020-07-21	0	0.410	0.350	0.410	-	-	0	0	-	0.345	0.295	0.345	-	-	0	-	0.00%
2020-07-20	0	0.410	0.345	0.410	0.410	0.410	2,000	820	0.4100	0.345	0.291	0.345	0.345	0.345	2,374	0.3455	0.00%
2020-07-17	0	0.410	0.345	0.410	-	-	0	0	-	0.345	0.291	0.345	-	-	0	-	0.00%
2020-07-16	0	0.410	0.350	0.410	-	-	0	0	-	0.345	0.295	0.345	-	-	0	-	0.00%
2020-07-15	0	0.410	0.345	0.410	-	-	0	0	-	0.345	0.291	0.345	-	-	0	-	0.00%
2020-07-14	0	0.410	0.350	0.410	-	-	0	0	-	0.345	0.295	0.345	-	-	0	-	0.00%
2020-07-13	0	0.410	0.345	0.410	-	-	0	0	-	0.345	0.291	0.345	-	-	0	-	0.00%
2020-07-10	0	0.410	0.345	0.410	-	-	0	0	-	0.345	0.291	0.345	-	-	0	-	0.00%
2020-07-09	0	0.410	0.345	0.410	-	-	0	0	-	0.345	0.291	0.345	-	-	0	-	0.00%
2020-07-08	0	0.410	0.345	0.410	-	-	0	0	-	0.345	0.291	0.345	-	-	0	-	0.00%
2020-07-07	0	0.410	0.350	0.410	-	-	0	0	-	0.345	0.295	0.345	-	-	0	-	0.00%
2020-07-06	0	0.410	0.345	0.410	0.410	0.410	2,000	820	0.4100	0.345	0.291	0.345	0.345	0.345	2,374	0.3455	6.49%
2020-07-03	0	0.385	0.345	0.410	-	-	0	0	-	0.324	0.291	0.345	-	-	0	-	0.00%
2020-07-02	0	0.385	0.385	0.420	0.370	0.370	90,000	33,300	0.3700	0.324	0.324	0.354	0.312	0.312	106,808	0.3118	-8.33%
2020-06-30	0	0.420	0.370	0.450	-	-	0	0	-	0.354	0.312	0.379	-	-	0	-	0.00%
2020-06-29	0	0.420	0.370	0.450	-	-	0	0	-	0.354	0.312	0.379	-	-	0	-	0.00%
2020-06-26	0	0.420	0.370	0.475	-	-	0	0	-	0.354	0.312	0.400	-	-	0	-	0.00%
2020-06-24	0	0.420	0.370	0.450	-	-	0	0	-	0.354	0.312	0.379	-	-	0	-	0.00%
2020-06-23	0	0.420	0.380	0.475	-	-	0	0	-	0.354	0.320	0.400	-	-	0	-	0.00%
2020-06-22	0	0.420	0.370	0.450	-	-	0	0	-	0.354	0.312	0.379	-	-	0	-	0.00%
2020-06-19	0	0.420	0.370	0.450	-	-	0	0	-	0.354	0.312	0.379	-	-	0	-	0.00%
2020-06-18	0	0.420	0.370	0.450	-	-	0	0	-	0.354	0.312	0.379	-	-	0	-	0.00%
2020-06-17	0	0.420	0.370	0.450	-	-	0	0	-	0.354	0.312	0.379	-	-	0	-	0.00%
2020-06-16	0	0.420	0.375	0.450	-	-	0	0	-	0.354	0.316	0.379	-	-	0	-	0.00%
2020-06-15	0	0.420	0.390	0.420	0.370	0.420	94,000	35,480	0.3774	0.354	0.329	0.354	0.312	0.354	111,555	0.3180	0.00%
2020-06-12	0	0.420	0.370	0.450	-	-	0	0	-	0.354	0.312	0.379	-	-	0	-	0.00%
2020-06-11	0	0.420	0.370	0.450	-	-	0	0	-	0.354	0.312	0.379	-	-	0	-	0.00%
2020-06-10	0	0.420	0.370	0.450	-	-	0	0	-	0.354	0.312	0.379	-	-	0	-	0.00%
2020-06-09	0	0.420	0.405	0.475	0.370	0.420	4,000	1,580	0.3950	0.354	0.341	0.400	0.312	0.354	4,747	0.3328	0.00%
2020-06-08	0	0.420	0.420	0.445	0.350	0.350	2,000	700	0.3500	0.354	0.354	0.375	0.295	0.295	2,374	0.2949	5.00%
2020-06-05	0	0.400	0.370	0.400	-	-	0	0	-	0.337	0.312	0.337	-	-	0	-	-4.76%
2020-06-04	0	0.420	0.370	0.475	-	-	0	0	-	0.354	0.312	0.400	-	-	0	-	0.00%
2020-06-03	0	0.420	0.370	0.475	-	-	0	0	-	0.354	0.312	0.400	-	-	0	-	0.00%
2020-06-02	0	0.420	0.400	0.420	-	-	0	0	-	0.354	0.337	0.354	-	-	0	-	-6.67%
2020-06-01	0	0.450	0.400	0.490	-	-	0	0	-	0.379	0.337	0.413	-	-	0	-	0.00%
2020-05-29	0	0.450	0.400	0.490	-	-	0	0	-	0.379	0.337	0.413	-	-	0	-	0.00%
2020-05-28	0	0.450	0.400	0.450	-	-	0	0	-	0.379	0.337	0.379	-	-	0	-	0.00%
2020-05-27	0	0.450	0.400	0.510	-	-	0	0	-	0.379	0.337	0.430	-	-	0	-	0.00%
2020-05-26	0	0.450	0.400	0.490	-	-	0	0	-	0.379	0.337	0.413	-	-	0	-	0.00%
2020-05-25	0	0.450	0.375	0.450	0.350	0.450	20,000	7,520	0.3760	0.379	0.316	0.379	0.295	0.379	23,735	0.3168	0.00%
2020-05-22	0	0.450	0.400	0.490	-	-	0	0	-	0.379	0.337	0.413	-	-	0	-	0.00%
2020-05-21	0	0.450	0.400	0.485	-	-	0	0	-	0.379	0.337	0.409	-	-	0	-	0.00%
2020-05-20	0	0.450	0.400	0.485	-	-	0	0	-	0.379	0.337	0.409	-	-	0	-	0.00%
2020-05-19	0	0.450	0.350	0.480	-	-	0	0	-	0.379	0.295	0.404	-	-	0	-	0.00%
2020-05-18	0	0.450	0.400	0.480	-	-	0	0	-	0.379	0.337	0.404	-	-	0	-	0.00%
2020-05-15	0	0.450	0.400	0.480	-	-	0	0	-	0.379	0.337	0.404	-	-	0	-	0.00%
2020-05-14	0	0.450	0.350	0.470	0.450	0.450	2,000	900	0.4500	0.379	0.295	0.396	0.379	0.379	2,374	0.3792	4.65%
2020-05-13	0	0.430	0.350	0.480	-	-	0	0	-	0.362	0.295	0.404	-	-	0	-	0.00%
2020-05-12	0	0.430	0.350	0.470	-	-	0	0	-	0.362	0.295	0.396	-	-	0	-	0.00%
2020-05-11	0	0.430	0.320	0.430	0.430	0.430	2,000	860	0.4300	0.362	0.270	0.362	0.362	0.362	2,374	0.3623	7.50%
2020-05-08	0	0.400	0.320	0.400	-	-	0	0	-	0.337	0.270	0.337	-	-	0	-	0.00%
2020-05-07	0	0.400	0.320	0.400	-	-	0	0	-	0.337	0.270	0.337	-	-	0	-	0.00%
2020-05-06	0	0.400	0.310	0.400	-	-	0	0	-	0.337	0.261	0.337	-	-	0	-	0.00%
2020-05-05	0	0.400	0.310	0.400	-	-	0	0	-	0.337	0.261	0.337	-	-	0	-	0.00%
2020-05-04	0	0.400	0.310	0.400	-	-	0	0	-	0.337	0.261	0.337	-	-	0	-	0.00%
2020-04-29	0	0.400	0.315	0.400	-	-	0	0	-	0.337	0.265	0.337	-	-	0	-	0.00%
2020-04-28	0	0.400	0.310	0.400	-	-	0	0	-	0.337	0.261	0.337	-	-	0	-	0.00%
2020-04-27	0	0.400	0.310	0.400	-	-	0	0	-	0.337	0.261	0.337	-	-	0	-	0.00%
2020-04-24	0	0.400	0.310	0.400	-	-	0	0	-	0.337	0.261	0.337	-	-	0	-	0.00%
2020-04-23	0	0.400	0.400	0.430	-	-	0	0	-	0.337	0.337	0.362	-	-	0	-	8.11%
2020-04-22	0	0.370	0.290	0.430	-	-	0	0	-	0.312	0.244	0.362	-	-	0	-	0.00%
2020-04-21	0	0.370	0.290	0.430	-	-	0	0	-	0.312	0.244	0.362	-	-	0	-	0.00%
2020-04-20	0	0.370	0.290	0.400	-	-	0	0	-	0.312	0.244	0.337	-	-	0	-	0.00%
2020-04-17	0	0.370	0.325	0.370	0.310	0.370	14,000	4,460	0.3186	0.312	0.274	0.312	0.261	0.312	16,615	0.2684	0.00%
2020-04-16	0	0.370	0.305	0.430	-	-	0	0	-	0.312	0.257	0.362	-	-	0	-	0.00%
2020-04-15	0	0.370	0.310	0.430	-	-	0	0	-	0.312	0.261	0.362	-	-	0	-	0.00%
2020-04-14	0	0.370	0.315	0.440	-	-	0	0	-	0.312	0.265	0.371	-	-	0	-	0.00%
2020-04-09	0	0.370	0.310	0.370	0.290	0.370	32,000	9,500	0.2969	0.312	0.261	0.312	0.244	0.312	37,976	0.2502	0.00%
2020-04-08	0	0.370	0.320	0.430	-	-	0	0	-	0.312	0.270	0.362	-	-	0	-	0.00%
2020-04-07	0	0.370	0.320	0.430	-	-	0	0	-	0.312	0.270	0.362	-	-	0	-	0.00%
2020-04-06	0	0.370	0.320	0.370	-	-	0	0	-	0.312	0.270	0.312	-	-	0	-	-2.63%
2020-04-03	0	0.380	0.300	0.380	-	-	0	0	-	0.320	0.253	0.320	-	-	0	-	0.00%
2020-04-02	0	0.380	0.300	0.380	-	-	0	0	-	0.320	0.253	0.320	-	-	0	-	0.00%
2020-04-01	0	0.380	0.310	0.380	-	-	0	0	-	0.320	0.261	0.320	-	-	0	-	0.00%
2020-03-31	0	0.380	0.300	0.380	-	-	0	0	-	0.320	0.253	0.320	-	-	0	-	0.00%
2020-03-30	0	0.380	0.300	0.445	-	-	0	0	-	0.320	0.253	0.375	-	-	0	-	0.00%
2020-03-27	0	0.380	0.300	0.380	-	-	0	0	-	0.320	0.253	0.320	-	-	0	-	0.00%
2020-03-26	0	0.380	0.300	0.380	-	-	0	0	-	0.320	0.253	0.320	-	-	0	-	0.00%
2020-03-25	0	0.380	0.290	0.380	-	-	0	0	-	0.320	0.244	0.320	-	-	0	-	0.00%
2020-03-24	0	0.380	0.310	0.380	-	-	0	0	-	0.320	0.261	0.320	-	-	0	-	0.00%
2020-03-23	0	0.380	0.290	0.380	-	-	0	0	-	0.320	0.244	0.320	-	-	0	-	0.00%
2020-03-20	0	0.380	0.325	0.380	0.320	0.380	4,000	1,400	0.3500	0.320	0.274	0.320	0.270	0.320	4,747	0.2949	0.00%
2020-03-19	0	0.380	0.290	0.380	0.380	0.380	2,000	760	0.3800	0.320	0.244	0.320	0.320	0.320	2,374	0.3202	0.00%
2020-03-18	0	0.380	0.290	0.380	-	-	0	0	-	0.320	0.244	0.320	-	-	0	-	0.00%
2020-03-17	0	0.380	0.200	0.380	-	-	0	0	-	0.320	0.169	0.320	-	-	0	-	0.00%
2020-03-16	0	0.380	0.320	0.380	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2020-03-13	0	0.380	0.300	0.380	-	-	0	0	-	0.320	0.253	0.320	-	-	0	-	0.00%
2020-03-12	0	0.380	0.330	0.380	0.365	0.380	30,000	11,130	0.3710	0.320	0.278	0.320	0.308	0.320	35,603	0.3126	1.33%
2020-03-11	0	0.375	0.330	0.380	-	-	0	0	-	0.316	0.278	0.320	-	-	0	-	0.00%
2020-03-10	0	0.375	0.221	0.380	-	-	0	0	-	0.316	0.186	0.320	-	-	0	-	0.00%
2020-03-09	0	0.375	0.330	0.380	-	-	0	0	-	0.316	0.278	0.320	-	-	0	-	0.00%
2020-03-06	0	0.375	0.315	0.380	-	-	0	0	-	0.316	0.265	0.320	-	-	0	-	0.00%
2020-03-05	0	0.375	0.325	0.380	-	-	0	0	-	0.316	0.274	0.320	-	-	0	-	0.00%
2020-03-04	0	0.375	0.335	0.375	-	-	0	0	-	0.316	0.282	0.316	-	-	0	-	-1.32%
2020-03-03	0	0.380	0.365	0.380	0.375	0.395	88,000	33,140	0.3766	0.320	0.308	0.320	0.316	0.333	104,435	0.3173	-5.00%
2020-03-02	0	0.400	0.365	0.435	0.350	0.410	72,000	25,320	0.3517	0.337	0.308	0.367	0.295	0.345	85,447	0.2963	-4.76%
2020-02-28	0	0.420	0.345	0.470	-	-	0	0	-	0.354	0.291	0.396	-	-	0	-	0.00%
2020-02-27	0	0.420	0.350	0.475	-	-	0	0	-	0.354	0.295	0.400	-	-	0	-	0.00%
2020-02-26	0	0.420	0.350	0.475	-	-	0	0	-	0.354	0.295	0.400	-	-	0	-	0.00%
2020-02-25	0	0.420	0.345	0.465	-	-	0	0	-	0.354	0.291	0.392	-	-	0	-	0.00%
2020-02-24	0	0.420	0.370	0.475	-	-	0	0	-	0.354	0.312	0.400	-	-	0	-	0.00%
2020-02-21	0	0.420	0.335	0.475	-	-	0	0	-	0.354	0.282	0.400	-	-	0	-	0.00%
2020-02-20	0	0.420	0.350	0.455	-	-	0	0	-	0.354	0.295	0.383	-	-	0	-	0.00%
2020-02-19	0	0.420	0.335	0.475	-	-	0	0	-	0.354	0.282	0.400	-	-	0	-	0.00%
2020-02-18	0	0.420	0.360	0.475	0.410	0.420	78,000	32,000	0.4103	0.354	0.303	0.400	0.345	0.354	92,567	0.3457	-2.33%
2020-02-17	0	0.430	0.340	0.445	-	-	0	0	-	0.362	0.286	0.375	-	-	0	-	0.00%
2020-02-14	0	0.430	0.340	0.475	-	-	0	0	-	0.362	0.286	0.400	-	-	0	-	0.00%
2020-02-13	0	0.430	0.340	0.475	-	-	0	0	-	0.362	0.286	0.400	-	-	0	-	0.00%
2020-02-12	0	0.430	0.340	0.475	-	-	0	0	-	0.362	0.286	0.400	-	-	0	-	0.00%
2020-02-11	0	0.430	0.315	0.440	-	-	0	0	-	0.362	0.265	0.371	-	-	0	-	0.00%
2020-02-10	0	0.430	0.350	0.445	-	-	0	0	-	0.362	0.295	0.375	-	-	0	-	0.00%
2020-02-07	0	0.430	0.355	0.445	-	-	0	0	-	0.362	0.299	0.375	-	-	0	-	-3.37%
2020-02-06	0	0.445	0.350	0.445	-	-	0	0	-	0.375	0.295	0.375	-	-	0	-	0.00%
2020-02-05	0	0.445	0.350	0.445	-	-	0	0	-	0.375	0.295	0.375	-	-	0	-	0.00%
2020-02-04	0	0.445	0.350	0.485	-	-	0	0	-	0.375	0.295	0.409	-	-	0	-	0.00%
2020-02-03	0	0.445	0.300	0.450	-	-	0	0	-	0.375	0.253	0.379	-	-	0	-	0.00%
2020-01-31	0	0.445	0.360	0.445	-	-	0	0	-	0.375	0.303	0.375	-	-	0	-	-3.26%
2020-01-30	0	0.460	0.300	0.460	0.460	0.460	2,000	920	0.4600	0.388	0.253	0.388	0.388	0.388	2,374	0.3876	6.98%
2020-01-29	0	0.430	0.360	0.435	0.430	0.430	2,000	860	0.4300	0.362	0.303	0.367	0.362	0.362	2,374	0.3623	7.50%
2020-01-24	0	0.400	0.360	0.460	-	-	0	0	-	0.337	0.303	0.388	-	-	0	-	0.00%
2020-01-23	0	0.400	0.360	0.460	-	-	0	0	-	0.337	0.303	0.388	-	-	0	-	0.00%
2020-01-22	0	0.400	0.360	0.460	-	-	0	0	-	0.337	0.303	0.388	-	-	0	-	0.00%
2020-01-21	0	0.400	0.360	0.460	-	-	0	0	-	0.337	0.303	0.388	-	-	0	-	0.00%
2020-01-20	0	0.400	0.360	0.460	-	-	0	0	-	0.337	0.303	0.388	-	-	0	-	0.00%
2020-01-17	0	0.400	0.380	0.460	-	-	0	0	-	0.337	0.320	0.388	-	-	0	-	0.00%
2020-01-16	0	0.400	0.400	0.415	0.400	0.400	20,000	8,000	0.4000	0.337	0.337	0.350	0.337	0.337	23,735	0.3371	3.90%
2020-01-15	0	0.385	0.385	0.450	0.370	0.370	4,000	1,480	0.3700	0.324	0.324	0.379	0.312	0.312	4,747	0.3118	-3.75%
2020-01-14	0	0.400	0.360	0.460	-	-	0	0	-	0.337	0.303	0.388	-	-	0	-	0.00%
2020-01-13	0	0.400	0.320	0.435	-	-	0	0	-	0.337	0.270	0.367	-	-	0	-	0.00%
2020-01-10	0	0.400	0.330	0.455	-	-	0	0	-	0.337	0.278	0.383	-	-	0	-	0.00%
2020-01-09	0	0.400	0.330	0.420	-	-	0	0	-	0.337	0.278	0.354	-	-	0	-	9.59%
2020-01-08	0	0.365	0.365	0.475	0.330	0.370	26,000	9,380	0.3608	0.308	0.308	0.400	0.278	0.312	30,856	0.3040	-13.10%
2020-01-07	0	0.420	0.420	0.480	0.360	0.360	4,000	1,440	0.3600	0.354	0.354	0.404	0.303	0.303	4,747	0.3033	5.00%
2020-01-06	0	0.400	0.375	0.440	-	-	0	0	-	0.337	0.316	0.371	-	-	0	-	0.00%
2020-01-03	0	0.400	0.380	0.400	0.360	0.400	196,000	71,240	0.3635	0.337	0.320	0.337	0.303	0.337	232,605	0.3063	-2.44%
2020-01-02	0	0.410	0.360	0.485	-	-	0	0	-	0.345	0.303	0.409	-	-	0	-	0.00%
2019-12-31	0	0.410	0.360	0.485	-	-	0	0	-	0.345	0.303	0.409	-	-	0	-	0.00%
2019-12-30	0	0.410	0.360	0.485	-	-	0	0	-	0.345	0.303	0.409	-	-	0	-	0.00%
2019-12-27	0	0.410	0.360	0.480	-	-	0	0	-	0.345	0.303	0.404	-	-	0	-	0.00%
2019-12-24	0	0.410	0.410	0.480	0.400	0.400	56,000	22,400	0.4000	0.345	0.345	0.404	0.337	0.337	66,459	0.3371	2.50%
2019-12-23	0	0.400	0.365	0.400	-	-	0	0	-	0.337	0.308	0.337	-	-	0	-	-4.76%
2019-12-20	0	0.420	0.400	0.420	0.420	0.420	2,000	840	0.4200	0.354	0.337	0.354	0.354	0.354	2,374	0.3539	0.00%
2019-12-19	0	0.420	0.390	0.480	-	-	0	0	-	0.354	0.329	0.404	-	-	0	-	0.00%
2019-12-18	0	0.420	0.360	0.480	-	-	0	0	-	0.354	0.303	0.404	-	-	0	-	0.00%
2019-12-17	0	0.420	0.420	0.500	0.410	0.450	98,000	43,300	0.4418	0.354	0.354	0.421	0.345	0.379	116,303	0.3723	-5.62%
2019-12-16	0	0.445	0.390	0.445	-	-	0	0	-	0.375	0.329	0.375	-	-	0	-	0.00%
2019-12-13	0	0.445	0.400	0.445	0.450	0.450	20,000	9,000	0.4500	0.375	0.337	0.375	0.379	0.379	23,735	0.3792	11.25%
2019-12-12	0	0.400	0.400	0.450	0.400	0.400	22,000	8,800	0.4000	0.337	0.337	0.379	0.337	0.337	26,109	0.3371	-2.44%
2019-12-11	0	0.410	0.385	0.430	-	-	0	0	-	0.345	0.324	0.362	-	-	0	-	0.00%
2019-12-10	0	0.410	0.380	0.430	-	-	0	0	-	0.345	0.320	0.362	-	-	0	-	0.00%
2019-12-09	0	0.410	0.390	0.430	-	-	0	0	-	0.345	0.329	0.362	-	-	0	-	0.00%
2019-12-06	0	0.410	0.410	0.430	0.380	0.380	30,000	11,400	0.3800	0.345	0.345	0.362	0.320	0.320	35,603	0.3202	-6.82%
2019-12-05	0	0.440	0.380	0.470	-	-	0	0	-	0.371	0.320	0.396	-	-	0	-	0.00%
2019-12-04	0	0.440	0.380	0.450	-	-	0	0	-	0.371	0.320	0.379	-	-	0	-	0.00%
2019-12-03	0	0.440	0.360	0.450	-	-	0	0	-	0.371	0.303	0.379	-	-	0	-	0.00%
2019-12-02	0	0.440	0.360	0.450	-	-	0	0	-	0.371	0.303	0.379	-	-	0	-	0.00%
2019-11-29	0	0.440	0.350	0.450	-	-	0	0	-	0.371	0.295	0.379	-	-	0	-	0.00%
2019-11-28	0	0.440	0.400	0.440	0.360	0.440	14,000	5,200	0.3714	0.371	0.337	0.371	0.303	0.371	16,615	0.3130	-2.22%
2019-11-27	0	0.450	0.360	0.470	-	-	0	0	-	0.379	0.303	0.396	-	-	0	-	0.00%
2019-11-26	0	0.450	0.380	0.475	-	-	0	0	-	0.379	0.320	0.400	-	-	0	-	0.00%
2019-11-25	0	0.450	0.400	0.475	-	-	0	0	-	0.379	0.337	0.400	-	-	0	-	0.00%
2019-11-22	0	0.450	0.360	0.485	-	-	0	0	-	0.379	0.303	0.409	-	-	0	-	0.00%
2019-11-21	0	0.450	0.360	0.460	-	-	0	0	-	0.379	0.303	0.388	-	-	0	-	0.00%
2019-11-20	0	0.450	0.390	0.455	-	-	0	0	-	0.379	0.329	0.383	-	-	0	-	0.00%
2019-11-19	0	0.450	0.360	0.480	-	-	0	0	-	0.379	0.303	0.404	-	-	0	-	0.00%
2019-11-18	0	0.450	0.360	0.465	-	-	0	0	-	0.379	0.303	0.392	-	-	0	-	0.00%
2019-11-15	0	0.450	0.400	0.470	-	-	0	0	-	0.379	0.337	0.396	-	-	0	-	0.00%
2019-11-14	0	0.450	0.400	0.470	-	-	0	0	-	0.379	0.337	0.396	-	-	0	-	0.00%
2019-11-13	0	0.450	0.450	0.475	0.440	0.485	180,000	82,330	0.4574	0.379	0.379	0.400	0.371	0.409	213,617	0.3854	-10.00%
2019-11-12	0	0.500	0.500	0.560	0.500	0.590	100,000	56,460	0.5646	0.421	0.421	0.472	0.421	0.497	118,676	0.4757	-5.66%
2019-11-11	0	0.530	0.465	0.530	-	-	0	0	-	0.447	0.392	0.447	-	-	0	-	-3.64%
2019-11-08	0	0.550	0.440	0.550	0.550	0.550	26,000	14,300	0.5500	0.463	0.371	0.463	0.463	0.463	30,856	0.4634	14.58%
2019-11-07	0	0.480	0.440	0.580	-	-	0	0	-	0.404	0.371	0.489	-	-	0	-	0.00%
2019-11-06	0	0.480	0.440	0.560	-	-	0	0	-	0.404	0.371	0.472	-	-	0	-	0.00%
2019-11-05	0	0.480	0.440	0.560	-	-	0	0	-	0.404	0.371	0.472	-	-	0	-	0.00%
2019-11-04	0	0.480	0.440	0.550	-	-	0	0	-	0.404	0.371	0.463	-	-	0	-	0.00%
2019-11-01	0	0.480	0.440	0.570	-	-	0	0	-	0.404	0.371	0.480	-	-	0	-	0.00%
2019-10-31	0	0.480	0.440	0.560	-	-	0	0	-	0.404	0.371	0.472	-	-	0	-	0.00%
2019-10-30	0	0.480	0.440	0.570	-	-	0	0	-	0.404	0.371	0.480	-	-	0	-	0.00%
2019-10-29	0	0.480	0.440	0.560	-	-	0	0	-	0.404	0.371	0.472	-	-	0	-	0.00%
2019-10-28	0	0.480	0.440	0.560	-	-	0	0	-	0.404	0.371	0.472	-	-	0	-	0.00%
2019-10-25	0	0.480	0.440	0.560	-	-	0	0	-	0.404	0.371	0.472	-	-	0	-	0.00%
2019-10-24	0	0.480	0.440	0.560	-	-	0	0	-	0.404	0.371	0.472	-	-	0	-	0.00%
2019-10-23	0	0.480	0.440	0.560	-	-	0	0	-	0.404	0.371	0.472	-	-	0	-	0.00%
2019-10-22	0	0.480	0.440	0.560	-	-	0	0	-	0.404	0.371	0.472	-	-	0	-	0.00%
2019-10-21	0	0.480	0.445	0.560	-	-	0	0	-	0.404	0.375	0.472	-	-	0	-	0.00%
2019-10-18	0	0.480	0.445	0.560	-	-	0	0	-	0.404	0.375	0.472	-	-	0	-	0.00%
2019-10-17	0	0.480	0.450	0.560	-	-	0	0	-	0.404	0.379	0.472	-	-	0	-	0.00%
2019-10-16	0	0.480	0.440	0.560	-	-	0	0	-	0.404	0.371	0.472	-	-	0	-	0.00%
2019-10-15	0	0.480	0.440	0.560	-	-	0	0	-	0.404	0.371	0.472	-	-	0	-	0.00%
2019-10-14	0	0.480	0.440	0.560	-	-	0	0	-	0.404	0.371	0.472	-	-	0	-	0.00%
2019-10-11	0	0.480	0.440	0.560	-	-	0	0	-	0.404	0.371	0.472	-	-	0	-	0.00%
2019-10-10	0	0.480	0.440	0.560	-	-	0	0	-	0.404	0.371	0.472	-	-	0	-	0.00%
2019-10-09	0	0.480	0.440	0.560	-	-	0	0	-	0.404	0.371	0.472	-	-	0	-	0.00%
2019-10-08	0	0.480	0.450	0.570	0.480	0.480	4,000	1,920	0.4800	0.404	0.379	0.480	0.404	0.404	4,747	0.4045	-3.03%
2019-10-04	0	0.495	0.450	0.570	-	-	0	0	-	0.417	0.379	0.480	-	-	0	-	0.00%
2019-10-03	0	0.495	0.450	0.500	-	-	0	0	-	0.417	0.379	0.421	-	-	0	-	0.00%
2019-10-02	0	0.495	0.450	0.570	-	-	0	0	-	0.417	0.379	0.480	-	-	0	-	0.00%
2019-09-30	0	0.495	0.450	0.570	-	-	0	0	-	0.417	0.379	0.480	-	-	0	-	0.00%
2019-09-27	0	0.495	0.450	0.570	-	-	0	0	-	0.417	0.379	0.480	-	-	0	-	0.00%
2019-09-26	0	0.495	0.495	0.570	0.455	0.455	50,000	22,750	0.4550	0.417	0.417	0.480	0.383	0.383	59,338	0.3834	0.00%
2019-09-25	0	0.495	0.450	0.570	-	-	0	0	-	0.417	0.379	0.480	-	-	0	-	0.00%
2019-09-24	0	0.495	0.440	0.520	-	-	0	0	-	0.417	0.371	0.438	-	-	0	-	0.00%
2019-09-23	0	0.495	0.440	0.520	-	-	0	0	-	0.417	0.371	0.438	-	-	0	-	0.00%
2019-09-20	0	0.495	0.480	0.570	-	-	0	0	-	0.417	0.404	0.480	-	-	0	-	0.00%
2019-09-19	0	0.495	0.450	0.570	-	-	0	0	-	0.417	0.379	0.480	-	-	0	-	0.00%
2019-09-18	0	0.495	0.440	0.570	-	-	0	0	-	0.417	0.371	0.480	-	-	0	-	0.00%
2019-09-17	0	0.495	0.440	0.495	-	-	0	0	-	0.417	0.371	0.417	-	-	0	-	0.00%
2019-09-16	0	0.495	0.440	0.495	-	-	0	0	-	0.417	0.371	0.417	-	-	0	-	-1.00%
2019-09-13	0	0.500	0.440	0.500	-	-	0	0	-	0.421	0.371	0.421	-	-	0	-	0.00%
2019-09-12	0	0.500	0.430	0.500	-	-	0	0	-	0.421	0.362	0.421	-	-	0	-	0.00%
2019-09-11	0	0.500	0.430	0.560	-	-	0	0	-	0.421	0.362	0.472	-	-	0	-	0.00%
2019-09-10	0	0.500	0.430	0.540	-	-	0	0	-	0.421	0.362	0.455	-	-	0	-	0.00%
2019-09-09	0	0.500	0.430	0.540	-	-	0	0	-	0.421	0.362	0.455	-	-	0	-	0.00%
2019-09-06	0	0.500	0.430	0.560	-	-	0	0	-	0.421	0.362	0.472	-	-	0	-	0.00%
2019-09-05	0	0.500	0.430	0.500	-	-	0	0	-	0.421	0.362	0.421	-	-	0	-	-1.96%
2019-09-04	0	0.510	0.510	0.530	0.510	0.510	4,000	2,040	0.5100	0.430	0.430	0.447	0.430	0.430	4,747	0.4297	0.00%
2019-09-03	0	0.510	0.450	0.530	-	-	0	0	-	0.430	0.379	0.447	-	-	0	-	0.00%
2019-09-02	0	0.510	0.450	0.530	0.440	0.510	8,000	3,660	0.4575	0.430	0.379	0.447	0.371	0.430	9,494	0.3855	-3.77%
2019-08-30	0	0.530	0.430	0.530	-	-	1,600	672	0.4200	0.447	0.362	0.447	-	-	1,899	0.3539	-1.85%
2019-08-29	0	0.540	0.430	0.570	-	-	0	0	-	0.455	0.362	0.480	-	-	0	-	0.00%
2019-08-28	0	0.540	0.450	0.570	-	-	0	0	-	0.455	0.379	0.480	-	-	0	-	0.00%
2019-08-27	0	0.540	0.430	0.570	-	-	0	0	-	0.455	0.362	0.480	-	-	0	-	0.00%
2019-08-26	0	0.540	0.460	0.540	-	-	0	0	-	0.455	0.388	0.455	-	-	0	-	-3.57%
2019-08-23	0	0.560	0.420	0.560	-	-	0	0	-	0.472	0.354	0.472	-	-	0	-	0.00%
2019-08-22	0	0.560	0.420	0.570	-	-	0	0	-	0.472	0.354	0.480	-	-	0	-	0.00%
2019-08-21	0	0.560	0.450	0.560	-	-	0	0	-	0.472	0.379	0.472	-	-	0	-	0.00%
2019-08-20	0	0.560	0.425	0.570	-	-	0	0	-	0.472	0.358	0.480	-	-	0	-	0.00%
2019-08-19	0	0.560	0.430	0.560	-	-	0	0	-	0.472	0.362	0.472	-	-	0	-	0.00%
2019-08-16	0	0.560	0.420	0.560	-	-	0	0	-	0.472	0.354	0.472	-	-	0	-	0.00%
2019-08-15	0	0.560	0.430	0.560	-	-	0	0	-	0.472	0.362	0.472	-	-	0	-	0.00%
2019-08-14	0	0.560	0.450	0.560	-	-	0	0	-	0.472	0.379	0.472	-	-	0	-	0.00%
2019-08-13	0	0.560	0.450	0.560	-	-	0	0	-	0.472	0.379	0.472	-	-	0	-	0.00%
2019-08-12	0	0.560	0.450	0.560	-	-	0	0	-	0.472	0.379	0.472	-	-	0	-	0.00%
2019-08-09	0	0.560	0.420	0.560	-	-	0	0	-	0.472	0.354	0.472	-	-	0	-	0.00%
2019-08-08	0	0.560	0.420	0.560	-	-	0	0	-	0.472	0.354	0.472	-	-	0	-	0.00%
2019-08-07	0	0.560	0.420	0.570	-	-	0	0	-	0.472	0.354	0.480	-	-	0	-	0.00%
2019-08-06	0	0.560	0.460	0.560	-	-	0	0	-	0.472	0.388	0.472	-	-	0	-	0.00%
2019-08-05	0	0.560	0.420	0.560	-	-	0	0	-	0.472	0.354	0.472	-	-	0	-	-1.75%
2019-08-02	0	0.570	0.500	0.570	-	-	0	0	-	0.480	0.421	0.480	-	-	0	-	0.00%
2019-08-01	0	0.570	0.500	0.570	-	-	0	0	-	0.480	0.421	0.480	-	-	0	-	0.00%
2019-07-31	0	0.570	0.500	0.570	-	-	0	0	-	0.480	0.421	0.480	-	-	0	-	0.00%
2019-07-30	0	0.570	0.500	0.570	-	-	0	0	-	0.480	0.421	0.480	-	-	0	-	0.00%
2019-07-29	0	0.570	0.500	0.570	-	-	0	0	-	0.480	0.421	0.480	-	-	0	-	0.00%
2019-07-26	0	0.570	0.500	0.600	-	-	0	0	-	0.480	0.421	0.506	-	-	0	-	0.00%
2019-07-25	0	0.570	0.500	0.570	-	-	0	0	-	0.480	0.421	0.480	-	-	0	-	-3.39%
2019-07-24	0	0.590	0.510	0.610	-	-	0	0	-	0.497	0.430	0.514	-	-	0	-	0.00%
2019-07-23	0	0.590	0.510	0.600	-	-	0	0	-	0.497	0.430	0.506	-	-	0	-	0.00%
2019-07-22	0	0.590	0.540	0.590	0.540	0.600	56,000	30,360	0.5421	0.497	0.455	0.497	0.455	0.506	66,459	0.4568	3.51%
2019-07-19	0	0.570	0.520	0.570	0.490	0.570	302,000	150,040	0.4968	0.480	0.438	0.480	0.413	0.480	358,402	0.4186	0.00%
2019-07-18	0	0.570	0.570	0.590	-	-	0	0	-	0.480	0.480	0.497	-	-	0	-	3.64%
2019-07-17	0	0.550	0.500	0.590	-	-	0	0	-	0.463	0.421	0.497	-	-	0	-	0.00%
2019-07-16	0	0.550	0.510	0.570	-	-	0	0	-	0.463	0.430	0.480	-	-	0	-	0.00%
2019-07-15	0	0.550	0.495	0.600	0.465	0.550	66,000	31,990	0.4847	0.463	0.417	0.506	0.392	0.463	78,326	0.4084	-5.17%
2019-07-12	0	0.580	0.425	0.580	-	-	0	0	-	0.489	0.358	0.489	-	-	0	-	0.00%
2019-07-11	0	0.580	0.405	0.600	-	-	0	0	-	0.489	0.341	0.506	-	-	0	-	0.00%
2019-07-10	0	0.580	0.460	0.600	-	-	0	0	-	0.489	0.388	0.506	-	-	0	-	0.00%
2019-07-09	0	0.580	0.470	0.600	-	-	0	0	-	0.489	0.396	0.506	-	-	0	-	0.00%
2019-07-08	0	0.580	0.480	0.620	-	-	0	0	-	0.489	0.404	0.522	-	-	0	-	0.00%
2019-07-05	0	0.580	0.480	0.590	-	-	0	0	-	0.489	0.404	0.497	-	-	0	-	0.00%
2019-07-04	0	0.580	0.480	0.600	-	-	0	0	-	0.489	0.404	0.506	-	-	0	-	0.00%
2019-07-03	0	0.580	0.495	0.580	0.620	0.620	2,000	1,240	0.6200	0.489	0.417	0.489	0.522	0.522	2,374	0.5224	-3.33%
2019-07-02	0	0.600	0.485	0.620	-	-	0	0	-	0.506	0.409	0.522	-	-	0	-	0.00%
2019-06-28	0	0.600	0.485	0.620	-	-	0	0	-	0.506	0.409	0.522	-	-	0	-	0.00%
2019-06-27	0	0.600	0.490	0.610	-	-	0	0	-	0.506	0.413	0.514	-	-	0	-	0.00%
2019-06-26	0	0.600	0.460	0.610	-	-	0	0	-	0.506	0.388	0.514	-	-	0	-	0.00%
2019-06-25	0	0.600	0.420	0.610	-	-	0	0	-	0.506	0.354	0.514	-	-	0	-	0.00%
2019-06-24	0	0.600	0.380	0.610	-	-	0	0	-	0.506	0.320	0.514	-	-	0	-	0.00%
2019-06-21	0	0.600	0.500	0.610	-	-	0	0	-	0.506	0.421	0.514	-	-	0	-	0.00%
2019-06-20	0	0.600	0.500	0.610	-	-	0	0	-	0.506	0.421	0.514	-	-	0	-	0.00%
2019-06-19	0	0.600	0.500	0.610	-	-	0	0	-	0.506	0.421	0.514	-	-	0	-	0.00%
2019-06-18	0	0.600	0.550	0.610	-	-	0	0	-	0.506	0.463	0.514	-	-	0	-	0.00%
2019-06-17	0	0.600	0.500	0.610	-	-	0	0	-	0.506	0.421	0.514	-	-	0	-	0.00%
2019-06-14	0	0.600	0.520	0.610	-	-	0	0	-	0.506	0.438	0.514	-	-	0	-	0.00%
2019-06-13	0	0.600	0.500	0.610	-	-	0	0	-	0.506	0.421	0.514	-	-	0	-	0.00%
2019-06-12	0	0.600	0.500	0.600	-	-	0	0	-	0.506	0.421	0.506	-	-	0	-	-1.64%
2019-06-11	0	0.610	0.500	0.610	-	-	0	0	-	0.514	0.421	0.514	-	-	0	-	0.00%
2019-06-10	0	0.610	0.520	0.610	-	-	0	0	-	0.514	0.438	0.514	-	-	0	-	0.00%
2019-06-06	0	0.610	0.540	0.610	-	-	0	0	-	0.514	0.455	0.514	-	-	0	-	0.00%
2019-06-05	0	0.610	0.500	0.610	-	-	0	0	-	0.514	0.421	0.514	-	-	0	-	0.00%
2019-06-04	0	0.610	0.500	0.610	-	-	0	0	-	0.514	0.421	0.514	-	-	0	-	0.00%
2019-06-03	0	0.610	0.510	0.610	-	-	0	0	-	0.514	0.430	0.514	-	-	0	-	0.00%
2019-05-31	0	0.610	0.500	0.610	-	-	0	0	-	0.514	0.421	0.514	-	-	0	-	0.00%
2019-05-30	0	0.610	0.500	0.610	0.610	0.610	2,000	1,220	0.6100	0.514	0.421	0.514	0.514	0.514	2,374	0.5140	3.39%
2019-05-29	0	0.590	0.550	0.610	0.530	0.600	230,000	125,360	0.5450	0.497	0.463	0.514	0.447	0.506	272,955	0.4593	-7.81%
2019-05-28	0	0.640	0.540	0.640	-	-	0	0	-	0.539	0.455	0.539	-	-	0	-	0.00%
2019-05-27	0	0.640	0.540	0.640	-	-	0	0	-	0.539	0.455	0.539	-	-	0	-	0.00%
2019-05-24	0	0.640	0.540	0.640	-	-	0	0	-	0.539	0.455	0.539	-	-	0	-	0.00%
2019-05-23	0	0.640	0.540	0.640	-	-	0	0	-	0.539	0.455	0.539	-	-	0	-	0.00%
2019-05-22	0	0.640	0.560	0.640	-	-	0	0	-	0.539	0.472	0.539	-	-	0	-	0.00%
2019-05-21	0	0.640	0.550	0.640	-	-	0	0	-	0.539	0.463	0.539	-	-	0	-	0.00%
2019-05-20	0	0.640	0.540	0.640	-	-	0	0	-	0.539	0.455	0.539	-	-	0	-	-1.54%
2019-05-17	0	0.650	0.540	0.650	0.650	0.650	2,000	1,300	0.6500	0.548	0.455	0.548	0.548	0.548	2,374	0.5477	8.33%
2019-05-16	0	0.600	0.540	0.650	-	-	0	0	-	0.506	0.455	0.548	-	-	0	-	0.00%
2019-05-15	0	0.600	0.540	0.650	-	-	0	0	-	0.506	0.455	0.548	-	-	0	-	0.00%
2019-05-14	0	0.600	0.530	0.600	-	-	0	0	-	0.506	0.447	0.506	-	-	0	-	0.00%
2019-05-10	0	0.600	0.530	0.640	-	-	0	0	-	0.506	0.447	0.539	-	-	0	-	0.00%
2019-05-09	0	0.600	0.530	0.640	-	-	0	0	-	0.506	0.447	0.539	-	-	0	-	0.00%
2019-05-08	0	0.600	0.600	0.640	-	-	0	0	-	0.506	0.506	0.539	-	-	0	-	3.45%
2019-05-07	0	0.580	0.580	0.630	0.580	0.580	10,000	5,800	0.5800	0.489	0.489	0.531	0.489	0.489	11,868	0.4887	-7.94%
2019-05-06	0	0.630	0.560	0.640	-	-	0	0	-	0.531	0.472	0.539	-	-	0	-	0.00%
2019-05-03	0	0.630	0.580	0.640	0.630	0.630	26,000	16,380	0.6300	0.531	0.489	0.539	0.531	0.531	30,856	0.5309	-3.08%
2019-05-02	0	0.650	0.600	0.660	0.650	0.650	40,000	26,000	0.6500	0.548	0.506	0.556	0.548	0.548	47,470	0.5477	3.17%
2019-04-30	0	0.630	0.570	0.650	-	-	0	0	-	0.531	0.480	0.548	-	-	0	-	0.00%
2019-04-29	0	0.630	0.560	0.650	-	-	0	0	-	0.531	0.472	0.548	-	-	0	-	0.00%
2019-04-26	0	0.630	0.580	0.650	-	-	0	0	-	0.531	0.489	0.548	-	-	0	-	0.00%
2019-04-25	0	0.630	0.570	0.650	-	-	0	0	-	0.531	0.480	0.548	-	-	0	-	0.00%
2019-04-24	0	0.630	0.570	0.650	-	-	0	0	-	0.531	0.480	0.548	-	-	0	-	0.00%
2019-04-23	0	0.630	0.570	0.650	-	-	0	0	-	0.531	0.480	0.548	-	-	0	-	0.00%
2019-04-18	0	0.630	0.560	0.640	-	-	0	0	-	0.531	0.472	0.539	-	-	0	-	0.00%
2019-04-17	0	0.630	0.560	0.640	-	-	0	0	-	0.531	0.472	0.539	-	-	0	-	0.00%
2019-04-16	0	0.630	0.560	0.640	-	-	0	0	-	0.531	0.472	0.539	-	-	0	-	0.00%
2019-04-15	0	0.630	0.560	0.640	-	-	0	0	-	0.531	0.472	0.539	-	-	0	-	0.00%
2019-04-12	0	0.630	0.560	0.640	-	-	0	0	-	0.531	0.472	0.539	-	-	0	-	0.00%
2019-04-11	0	0.630	0.560	0.630	-	-	0	0	-	0.531	0.472	0.531	-	-	0	-	-1.56%
2019-04-10	0	0.640	0.580	0.640	-	-	0	0	-	0.539	0.489	0.539	-	-	0	-	0.00%
2019-04-09	0	0.640	0.580	0.640	0.630	0.650	554,000	349,100	0.6301	0.539	0.489	0.539	0.531	0.548	657,465	0.5310	0.00%
2019-04-08	0	0.640	0.630	0.650	-	-	0	0	-	0.539	0.531	0.548	-	-	0	-	0.00%
2019-04-04	0	0.640	0.630	0.650	-	-	0	0	-	0.539	0.531	0.548	-	-	0	-	0.00%
2019-04-03	0	0.640	0.630	0.640	0.630	0.640	104,000	65,560	0.6304	0.539	0.531	0.539	0.531	0.539	123,423	0.5312	-1.54%
2019-04-02	0	0.650	0.630	0.650	-	-	0	0	-	0.548	0.531	0.548	-	-	0	-	0.00%
2019-04-01	0	0.650	0.630	0.650	0.630	0.650	6,000	3,820	0.6367	0.548	0.531	0.548	0.531	0.548	7,121	0.5365	0.00%
2019-03-29	0	0.650	0.630	0.660	-	-	0	0	-	0.548	0.531	0.556	-	-	0	-	0.00%
2019-03-28	0	0.650	0.630	0.650	0.630	0.650	168,000	105,880	0.6302	0.548	0.531	0.548	0.531	0.548	199,376	0.5311	0.00%
2019-03-27	0	0.650	0.630	0.700	0.630	0.650	44,000	28,200	0.6409	0.548	0.531	0.590	0.531	0.548	52,217	0.5400	1.56%
2019-03-26	0	0.640	0.630	0.640	-	-	0	0	-	0.539	0.531	0.539	-	-	0	-	0.00%
2019-03-25	0	0.640	0.630	0.650	-	-	0	0	-	0.539	0.531	0.548	-	-	0	-	0.00%
2019-03-22	0	0.640	0.630	0.640	-	-	0	0	-	0.539	0.531	0.539	-	-	0	-	0.00%
2019-03-21	0	0.640	0.630	0.640	-	-	0	0	-	0.539	0.531	0.539	-	-	0	-	0.00%
2019-03-20	0	0.640	0.630	0.640	-	-	0	0	-	0.539	0.531	0.539	-	-	0	-	-1.54%
2019-03-19	0	0.650	0.630	0.660	-	-	0	0	-	0.548	0.531	0.556	-	-	0	-	0.00%
2019-03-18	0	0.650	0.630	0.660	-	-	0	0	-	0.548	0.531	0.556	-	-	0	-	0.00%
2019-03-15	0	0.650	0.630	0.660	-	-	0	0	-	0.548	0.531	0.556	-	-	0	-	0.00%
2019-03-14	0	0.650	0.630	0.660	-	-	0	0	-	0.548	0.531	0.556	-	-	0	-	0.00%
2019-03-13	0	0.650	0.630	0.650	0.630	0.650	22,000	13,900	0.6318	0.548	0.531	0.548	0.531	0.548	26,109	0.5324	1.56%
2019-03-12	0	0.640	0.630	0.650	-	-	0	0	-	0.539	0.531	0.548	-	-	0	-	0.00%
2019-03-11	0	0.640	0.630	0.650	-	-	0	0	-	0.539	0.531	0.548	-	-	0	-	0.00%
2019-03-08	0	0.640	0.630	0.640	0.630	0.640	90,000	56,740	0.6304	0.539	0.531	0.539	0.531	0.539	106,808	0.5312	1.59%
2019-03-07	0	0.630	0.560	0.630	0.630	0.630	26,000	16,380	0.6300	0.531	0.472	0.531	0.531	0.531	30,856	0.5309	-3.08%
2019-03-06	0	0.650	0.600	0.660	-	-	0	0	-	0.548	0.506	0.556	-	-	0	-	0.00%
2019-03-05	0	0.650	0.600	0.660	-	-	0	0	-	0.548	0.506	0.556	-	-	0	-	0.00%
2019-03-04	0	0.650	0.600	0.650	0.630	0.660	28,000	17,700	0.6321	0.548	0.506	0.548	0.531	0.556	33,229	0.5327	4.84%
2019-03-01	0	0.620	0.600	0.630	0.620	0.620	24,000	14,880	0.6200	0.522	0.506	0.531	0.522	0.522	28,482	0.5224	5.08%
2019-02-28	0	0.590	0.560	0.620	-	-	0	0	-	0.497	0.472	0.522	-	-	0	-	0.00%
2019-02-27	0	0.590	0.540	0.630	-	-	0	0	-	0.497	0.455	0.531	-	-	0	-	0.00%
2019-02-26	0	0.590	0.590	0.630	-	-	0	0	-	0.497	0.497	0.531	-	-	0	-	0.00%
2019-02-25	0	0.590	0.550	0.630	-	-	0	0	-	0.497	0.463	0.531	-	-	0	-	0.00%
2019-02-22	0	0.590	0.570	0.630	-	-	0	0	-	0.497	0.480	0.531	-	-	0	-	0.00%
2019-02-21	0	0.590	0.570	0.620	-	-	0	0	-	0.497	0.480	0.522	-	-	0	-	0.00%
2019-02-20	0	0.590	0.570	0.630	-	-	0	0	-	0.497	0.480	0.531	-	-	0	-	0.00%
2019-02-19	0	0.590	0.590	0.650	0.590	0.590	14,000	8,260	0.5900	0.497	0.497	0.548	0.497	0.497	16,615	0.4972	-3.28%
2019-02-18	0	0.610	0.550	0.660	-	-	0	0	-	0.514	0.463	0.556	-	-	0	-	0.00%
2019-02-15	0	0.610	0.570	0.650	-	-	0	0	-	0.514	0.480	0.548	-	-	0	-	0.00%
2019-02-14	0	0.610	0.570	0.640	0.610	0.640	28,000	17,380	0.6207	0.514	0.480	0.539	0.514	0.539	33,229	0.5230	5.17%
2019-02-13	0	0.580	0.580	0.630	0.560	0.600	112,000	64,200	0.5732	0.489	0.489	0.531	0.472	0.506	132,917	0.4830	-7.94%
2019-02-12	0	0.630	0.560	0.660	-	-	0	0	-	0.531	0.472	0.556	-	-	0	-	0.00%
2019-02-11	0	0.630	0.610	0.660	-	-	0	0	-	0.531	0.514	0.556	-	-	0	-	0.00%
2019-02-08	0	0.630	0.630	0.660	0.570	0.620	98,000	57,220	0.5839	0.531	0.531	0.556	0.480	0.522	116,303	0.4920	-1.56%
2019-02-04	0	0.640	0.600	0.660	-	-	0	0	-	0.539	0.506	0.556	-	-	0	-	0.00%
2019-02-01	0	0.640	0.640	0.650	0.630	0.640	52,000	33,160	0.6377	0.539	0.539	0.548	0.531	0.539	61,712	0.5373	-1.54%
2019-01-31	0	0.650	0.590	0.700	-	-	0	0	-	0.548	0.497	0.590	-	-	0	-	0.00%
2019-01-30	0	0.650	0.630	0.690	-	-	0	0	-	0.548	0.531	0.581	-	-	0	-	0.00%
2019-01-29	0	0.650	0.610	0.650	-	-	0	0	-	0.548	0.514	0.548	-	-	0	-	0.00%
2019-01-28	0	0.650	0.570	0.690	-	-	0	0	-	0.548	0.480	0.581	-	-	0	-	0.00%
2019-01-25	0	0.650	0.620	0.690	-	-	0	0	-	0.548	0.522	0.581	-	-	0	-	0.00%
2019-01-24	0	0.650	0.580	0.690	-	-	0	0	-	0.548	0.489	0.581	-	-	0	-	0.00%
2019-01-23	0	0.650	0.560	0.690	-	-	0	0	-	0.548	0.472	0.581	-	-	0	-	0.00%
2019-01-22	0	0.650	0.630	0.680	-	-	0	0	-	0.548	0.531	0.573	-	-	0	-	0.00%
2019-01-21	0	0.650	0.630	0.690	-	-	0	0	-	0.548	0.531	0.581	-	-	0	-	0.00%
2019-01-18	0	0.650	0.630	0.690	-	-	0	0	-	0.548	0.531	0.581	-	-	0	-	0.00%
2019-01-17	0	0.650	0.630	0.690	-	-	0	0	-	0.548	0.531	0.581	-	-	0	-	0.00%
2019-01-16	0	0.650	0.620	0.730	-	-	0	0	-	0.548	0.522	0.615	-	-	0	-	0.00%
2019-01-15	0	0.650	0.600	0.720	-	-	0	0	-	0.548	0.506	0.607	-	-	0	-	0.00%
2019-01-14	0	0.650	0.650	0.730	-	-	0	0	-	0.548	0.548	0.615	-	-	0	-	0.00%
2019-01-11	0	0.650	0.630	0.650	-	-	0	0	-	0.548	0.531	0.548	-	-	0	-	0.00%
2019-01-10	0	0.650	0.630	0.650	-	-	0	0	-	0.548	0.531	0.548	-	-	0	-	-2.99%
2019-01-09	0	0.670	0.670	0.710	-	-	0	0	-	0.565	0.565	0.598	-	-	0	-	0.00%
2019-01-08	0	0.670	0.630	0.680	-	-	0	0	-	0.565	0.531	0.573	-	-	0	-	0.00%
2019-01-07	0	0.670	0.570	0.710	-	-	0	0	-	0.565	0.480	0.598	-	-	0	-	0.00%
2019-01-04	0	0.670	0.570	0.710	-	-	0	0	-	0.565	0.480	0.598	-	-	0	-	0.00%
2019-01-03	0	0.670	0.570	0.710	-	-	0	0	-	0.565	0.480	0.598	-	-	0	-	0.00%
2019-01-02	0	0.670	0.570	0.700	-	-	0	0	-	0.565	0.480	0.590	-	-	0	-	0.00%
2018-12-31	0	0.670	0.640	0.700	-	-	0	0	-	0.565	0.539	0.590	-	-	0	-	0.00%
2018-12-28	0	0.670	0.640	0.690	-	-	0	0	-	0.565	0.539	0.581	-	-	0	-	0.00%
2018-12-27	0	0.670	0.640	0.700	-	-	0	0	-	0.565	0.539	0.590	-	-	0	-	0.00%
2018-12-24	0	0.670	0.630	0.690	-	-	0	0	-	0.565	0.531	0.581	-	-	0	-	0.00%
2018-12-21	0	0.670	0.630	0.690	-	-	0	0	-	0.565	0.531	0.581	-	-	0	-	0.00%
2018-12-20	0	0.670	0.610	0.670	0.670	0.690	52,000	35,680	0.6862	0.565	0.514	0.565	0.565	0.581	61,712	0.5782	8.06%
2018-12-19	0	0.620	0.560	0.690	-	-	0	0	-	0.522	0.472	0.581	-	-	0	-	0.00%
2018-12-18	0	0.620	0.570	0.690	-	-	0	0	-	0.522	0.480	0.581	-	-	0	-	0.00%
2018-12-17	0	0.620	0.580	0.690	-	-	0	0	-	0.522	0.489	0.581	-	-	0	-	0.00%
2018-12-14	0	0.620	0.590	0.690	-	-	0	0	-	0.522	0.497	0.581	-	-	0	-	0.00%
2018-12-13	0	0.620	0.570	0.690	-	-	0	0	-	0.522	0.480	0.581	-	-	0	-	0.00%
2018-12-12	0	0.620	0.560	0.690	-	-	0	0	-	0.522	0.472	0.581	-	-	0	-	0.00%
2018-12-11	0	0.620	0.560	0.690	-	-	0	0	-	0.522	0.472	0.581	-	-	0	-	0.00%
2018-12-10	0	0.620	0.560	0.690	-	-	0	0	-	0.522	0.472	0.581	-	-	0	-	0.00%
2018-12-07	0	0.620	0.560	0.690	-	-	0	0	-	0.522	0.472	0.581	-	-	0	-	0.00%
2018-12-06	0	0.620	0.600	0.690	-	-	0	0	-	0.522	0.506	0.581	-	-	0	-	0.00%
2018-12-05	0	0.620	0.560	0.690	-	-	0	0	-	0.522	0.472	0.581	-	-	0	-	0.00%
2018-12-04	0	0.620	0.560	0.690	-	-	0	0	-	0.522	0.472	0.581	-	-	0	-	0.00%
2018-12-03	0	0.620	0.580	0.690	-	-	0	0	-	0.522	0.489	0.581	-	-	0	-	0.00%
2018-11-30	0	0.620	0.600	0.690	-	-	0	0	-	0.522	0.506	0.581	-	-	0	-	0.00%
2018-11-29	0	0.620	0.580	0.690	-	-	0	0	-	0.522	0.489	0.581	-	-	0	-	0.00%
2018-11-28	0	0.620	0.580	0.690	-	-	0	0	-	0.522	0.489	0.581	-	-	0	-	0.00%
2018-11-27	0	0.620	0.580	0.690	-	-	0	0	-	0.522	0.489	0.581	-	-	0	-	0.00%
2018-11-26	0	0.640	0.600	0.690	-	-	0	0	-	0.522	0.490	0.563	-	-	0	-	0.00%
2018-11-23	0	0.640	0.610	0.690	-	-	0	0	-	0.522	0.498	0.563	-	-	0	-	0.00%
2018-11-22	0	0.640	0.620	0.650	0.630	0.640	412,000	263,240	0.6389	0.522	0.506	0.531	0.514	0.522	504,718	0.5216	6.67%
2018-11-21	0	0.600	0.560	0.640	-	-	0	0	-	0.490	0.457	0.522	-	-	0	-	0.00%
2018-11-20	0	0.600	0.570	0.640	-	-	0	0	-	0.490	0.465	0.522	-	-	0	-	0.00%
2018-11-19	0	0.600	0.560	0.650	-	-	0	0	-	0.490	0.457	0.531	-	-	0	-	0.00%
2018-11-16	0	0.600	0.580	0.650	-	-	0	0	-	0.490	0.473	0.531	-	-	0	-	0.00%
2018-11-15	0	0.600	0.590	0.640	-	-	0	0	-	0.490	0.482	0.522	-	-	0	-	0.00%
2018-11-14	0	0.600	0.580	0.650	-	-	0	0	-	0.490	0.473	0.531	-	-	0	-	0.00%
2018-11-13	0	0.600	0.580	0.650	0.560	0.600	118,000	68,260	0.5785	0.490	0.473	0.531	0.457	0.490	144,555	0.4722	1.69%
2018-11-12	0	0.590	0.570	0.680	-	-	0	0	-	0.482	0.465	0.555	-	-	0	-	0.00%
2018-11-09	0	0.590	0.580	0.680	-	-	0	0	-	0.482	0.473	0.555	-	-	0	-	0.00%
2018-11-08	0	0.590	0.580	0.680	0.590	0.600	106,000	62,800	0.5925	0.482	0.473	0.555	0.482	0.490	129,855	0.4836	0.00%
2018-11-07	0	0.590	0.590	0.680	-	-	0	0	-	0.482	0.482	0.555	-	-	0	-	0.00%
2018-11-06	0	0.590	0.590	0.680	-	-	0	0	-	0.482	0.482	0.555	-	-	0	-	0.00%
2018-11-05	0	0.590	0.590	0.650	-	-	0	0	-	0.482	0.482	0.531	-	-	0	-	0.00%
2018-11-02	0	0.590	0.560	0.680	-	-	0	0	-	0.482	0.457	0.555	-	-	0	-	0.00%
2018-11-01	0	0.590	0.560	0.660	-	-	0	0	-	0.482	0.457	0.539	-	-	0	-	0.00%
2018-10-31	0	0.590	0.560	0.660	-	-	0	0	-	0.482	0.457	0.539	-	-	0	-	0.00%
2018-10-30	0	0.590	0.570	0.660	0.590	0.590	50,000	29,500	0.5900	0.482	0.465	0.539	0.482	0.482	61,252	0.4816	1.72%
2018-10-29	0	0.580	0.560	0.590	0.580	0.580	150,000	87,000	0.5800	0.473	0.457	0.482	0.473	0.473	183,756	0.4735	0.00%
2018-10-26	0	0.580	0.570	0.590	0.580	0.580	110,000	63,800	0.5800	0.473	0.465	0.482	0.473	0.473	134,755	0.4735	0.00%
2018-10-25	0	0.580	0.580	0.590	0.580	0.580	374,000	216,920	0.5800	0.473	0.473	0.482	0.473	0.473	458,166	0.4735	-3.33%
2018-10-24	0	0.600	0.580	0.600	-	-	0	0	-	0.490	0.473	0.490	-	-	0	-	0.00%
2018-10-23	0	0.600	0.590	0.620	0.590	0.600	308,004	184,602	0.5993	0.490	0.482	0.506	0.482	0.490	377,318	0.4892	-6.25%
2018-10-22	0	0.640	0.610	0.650	-	-	0	0	-	0.522	0.498	0.531	-	-	0	-	0.00%
2018-10-19	0	0.640	0.600	0.680	-	-	0	0	-	0.522	0.490	0.555	-	-	0	-	0.00%
2018-10-18	0	0.640	0.600	0.640	0.640	0.640	2,000	1,280	0.6400	0.522	0.490	0.522	0.522	0.522	2,450	0.5224	4.92%
2018-10-16	0	0.610	0.610	0.660	-	-	0	0	-	0.498	0.498	0.539	-	-	0	-	1.67%
2018-10-15	0	0.600	0.600	0.660	0.600	0.610	102,000	61,700	0.6049	0.490	0.490	0.539	0.490	0.498	124,954	0.4938	0.00%
2018-10-12	0	0.600	0.600	0.660	-	-	0	0	-	0.490	0.490	0.539	-	-	0	-	0.00%
2018-10-11	0	0.600	0.600	0.660	-	-	0	0	-	0.490	0.490	0.539	-	-	0	-	0.00%
2018-10-10	0	0.600	0.600	0.660	0.600	0.600	60,000	36,000	0.6000	0.490	0.490	0.539	0.490	0.490	73,503	0.4898	0.00%
2018-10-09	0	0.600	0.600	0.620	0.600	0.600	290,000	174,000	0.6000	0.490	0.490	0.506	0.490	0.490	355,262	0.4898	3.45%
2018-10-08	0	0.580	0.570	0.610	0.580	0.620	158,000	94,920	0.6008	0.473	0.465	0.498	0.473	0.506	193,557	0.4904	-9.38%
2018-10-05	0	0.640	0.640	0.660	0.640	0.640	98,000	62,720	0.6400	0.522	0.522	0.539	0.522	0.522	120,054	0.5224	-1.54%
2018-10-04	0	0.650	0.640	0.660	0.650	0.650	4,000	2,600	0.6500	0.531	0.522	0.539	0.531	0.531	4,900	0.5306	-2.99%
2018-10-03	0	0.670	0.630	0.670	-	-	0	0	-	0.547	0.514	0.547	-	-	0	-	0.00%
2018-10-02	0	0.670	0.630	0.670	-	-	0	0	-	0.547	0.514	0.547	-	-	0	-	0.00%
2018-09-28	0	0.670	0.660	0.670	0.660	0.760	164,000	110,540	0.6740	0.547	0.539	0.547	0.539	0.620	200,907	0.5502	3.08%
2018-09-27	0	0.650	0.610	0.650	-	-	0	0	-	0.531	0.498	0.531	-	-	0	-	0.00%
2018-09-26	0	0.650	0.650	0.670	0.650	0.680	202,000	132,160	0.6543	0.531	0.531	0.547	0.531	0.555	247,459	0.5341	-2.99%
2018-09-24	0	0.670	0.670	0.680	0.670	0.670	8,000	5,360	0.6700	0.547	0.547	0.555	0.547	0.547	9,800	0.5469	-1.47%
2018-09-21	0	0.680	0.650	0.680	0.680	0.680	20,000	13,600	0.6800	0.555	0.531	0.555	0.555	0.555	24,501	0.5551	0.00%
2018-09-20	0	0.680	0.650	0.680	-	-	0	0	-	0.555	0.531	0.555	-	-	0	-	0.00%
2018-09-19	0	0.680	0.660	0.680	0.680	0.690	340,000	232,700	0.6844	0.555	0.539	0.555	0.555	0.563	416,515	0.5587	-1.45%
2018-09-18	0	0.690	0.650	0.690	-	-	0	0	-	0.563	0.531	0.563	-	-	0	-	0.00%
2018-09-17	0	0.690	0.650	0.690	-	-	0	0	-	0.563	0.531	0.563	-	-	0	-	0.00%
2018-09-14	0	0.690	0.560	0.690	-	-	0	0	-	0.563	0.457	0.563	-	-	0	-	0.00%
2018-09-13	0	0.690	0.610	0.690	-	-	0	0	-	0.563	0.498	0.563	-	-	0	-	0.00%
2018-09-12	0	0.690	0.670	0.700	0.690	0.690	392,000	270,480	0.6900	0.563	0.547	0.571	0.563	0.563	480,217	0.5632	-2.82%
2018-09-11	0	0.710	0.620	0.710	-	-	0	0	-	0.580	0.506	0.580	-	-	0	-	0.00%
2018-09-10	0	0.710	0.670	0.710	0.710	0.720	160,000	114,400	0.7150	0.580	0.547	0.580	0.580	0.588	196,007	0.5837	-2.74%
2018-09-07	0	0.730	0.610	0.730	-	-	0	0	-	0.596	0.498	0.596	-	-	0	-	0.00%
2018-09-06	0	0.730	0.620	0.730	-	-	0	0	-	0.596	0.506	0.596	-	-	0	-	-2.67%
2018-09-05	0	0.750	0.650	0.750	-	-	0	0	-	0.612	0.531	0.612	-	-	0	-	-1.32%
2018-09-04	0	0.760	0.710	0.760	-	-	0	0	-	0.620	0.580	0.620	-	-	0	-	-3.80%
2018-09-03	0	0.790	0.670	0.790	-	-	0	0	-	0.645	0.547	0.645	-	-	0	-	0.00%
2018-08-31	0	0.790	0.680	0.790	-	-	0	0	-	0.645	0.555	0.645	-	-	0	-	0.00%
2018-08-30	0	0.790	0.680	0.790	-	-	0	0	-	0.645	0.555	0.645	-	-	0	-	0.00%
2018-08-29	0	0.790	0.700	0.790	-	-	0	0	-	0.645	0.571	0.645	-	-	0	-	-2.47%
2018-08-28	0	0.810	0.710	0.810	-	-	0	0	-	0.661	0.580	0.661	-	-	0	-	0.00%
2018-08-27	0	0.810	0.710	0.810	-	-	0	0	-	0.661	0.580	0.661	-	-	0	-	0.00%
2018-08-24	0	0.810	0.710	0.850	-	-	0	0	-	0.661	0.580	0.694	-	-	0	-	0.00%
2018-08-23	0	0.810	0.680	0.850	-	-	0	0	-	0.661	0.555	0.694	-	-	0	-	0.00%
2018-08-22	0	0.810	0.750	0.850	-	-	0	0	-	0.661	0.612	0.694	-	-	0	-	0.00%
2018-08-21	0	0.810	0.720	0.830	-	-	0	0	-	0.661	0.588	0.678	-	-	0	-	0.00%
2018-08-20	0	0.810	0.710	0.810	-	-	0	0	-	0.661	0.580	0.661	-	-	0	-	0.00%
2018-08-17	0	0.810	0.710	0.820	-	-	0	0	-	0.661	0.580	0.669	-	-	0	-	0.00%
2018-08-16	0	0.810	0.730	0.810	-	-	0	0	-	0.661	0.596	0.661	-	-	0	-	-1.22%
2018-08-15	0	0.820	0.750	0.850	-	-	0	0	-	0.669	0.612	0.694	-	-	0	-	0.00%
2018-08-14	0	0.820	0.750	0.860	-	-	0	0	-	0.669	0.612	0.702	-	-	0	-	0.00%
2018-08-13	0	0.820	0.740	0.830	-	-	0	0	-	0.669	0.604	0.678	-	-	0	-	0.00%
2018-08-10	0	0.820	0.770	0.820	-	-	0	0	-	0.669	0.629	0.669	-	-	0	-	-1.20%
2018-08-09	0	0.830	0.760	0.830	0.830	0.830	2,000	1,660	0.8300	0.678	0.620	0.678	0.678	0.678	2,450	0.6775	3.75%
2018-08-08	0	0.800	0.760	0.800	-	-	0	0	-	0.653	0.620	0.653	-	-	0	-	0.00%
2018-08-07	0	0.800	0.740	0.810	-	-	0	0	-	0.653	0.604	0.661	-	-	0	-	0.00%
2018-08-06	0	0.800	0.750	0.800	0.800	0.800	140,000	112,000	0.8000	0.653	0.612	0.653	0.653	0.653	171,506	0.6530	-2.44%
2018-08-03	0	0.820	0.740	0.820	0.820	0.820	2,000	1,640	0.8200	0.669	0.604	0.669	0.669	0.669	2,450	0.6694	2.50%
2018-08-02	0	0.800	0.730	0.800	0.800	0.800	2,000	1,600	0.8000	0.653	0.596	0.653	0.653	0.653	2,450	0.6530	-3.61%
2018-08-01	0	0.830	0.800	0.830	0.800	0.830	20,000	16,300	0.8150	0.678	0.653	0.678	0.653	0.678	24,501	0.6653	1.22%
2018-07-31	0	0.820	0.800	0.840	0.800	0.820	210,000	168,040	0.8002	0.669	0.653	0.686	0.653	0.669	257,259	0.6532	2.50%
2018-07-30	0	0.800	0.800	0.810	0.780	0.800	510,000	407,800	0.7996	0.653	0.653	0.661	0.637	0.653	624,772	0.6527	-2.44%
2018-07-27	0	0.820	0.720	0.820	-	-	0	0	-	0.669	0.588	0.669	-	-	0	-	0.00%
2018-07-26	0	0.820	0.720	0.830	-	-	0	0	-	0.669	0.588	0.678	-	-	0	-	0.00%
2018-07-25	0	0.820	0.730	0.830	-	-	0	0	-	0.669	0.596	0.678	-	-	0	-	0.00%
2018-07-24	0	0.820	0.730	0.830	-	-	0	0	-	0.669	0.596	0.678	-	-	0	-	0.00%
2018-07-23	0	0.820	0.730	0.820	-	-	0	0	-	0.669	0.596	0.669	-	-	0	-	-1.20%
2018-07-20	0	0.830	0.750	0.830	-	-	0	0	-	0.678	0.612	0.678	-	-	0	-	0.00%
2018-07-19	0	0.830	0.750	0.830	-	-	0	0	-	0.678	0.612	0.678	-	-	0	-	0.00%
2018-07-18	0	0.830	0.750	0.830	-	-	0	0	-	0.678	0.612	0.678	-	-	0	-	0.00%
2018-07-17	0	0.830	0.750	0.830	-	-	0	0	-	0.678	0.612	0.678	-	-	0	-	0.00%
2018-07-16	0	0.830	0.750	0.830	-	-	0	0	-	0.678	0.612	0.678	-	-	0	-	0.00%
2018-07-13	0	0.830	0.750	0.830	-	-	0	0	-	0.678	0.612	0.678	-	-	0	-	0.00%
2018-07-12	0	0.830	0.750	0.830	0.840	0.840	10,000	8,400	0.8400	0.678	0.612	0.678	0.686	0.686	12,250	0.6857	6.41%
2018-07-11	0	0.780	0.740	0.840	0.780	0.780	2,000	1,560	0.7800	0.637	0.604	0.686	0.637	0.637	2,450	0.6367	5.41%
2018-07-10	0	0.740	0.740	0.750	0.740	0.810	168,000	128,520	0.7650	0.604	0.604	0.612	0.604	0.661	205,807	0.6245	-11.90%
2018-07-09	0	0.840	0.760	0.840	-	-	0	0	-	0.686	0.620	0.686	-	-	0	-	0.00%
2018-07-06	0	0.840	0.760	0.850	-	-	0	0	-	0.686	0.620	0.694	-	-	0	-	0.00%
2018-07-05	0	0.840	0.760	0.840	-	-	0	0	-	0.686	0.620	0.686	-	-	0	-	-1.18%
2018-07-04	0	0.850	0.780	0.850	0.760	0.850	12,000	9,860	0.8217	0.694	0.637	0.694	0.620	0.694	14,701	0.6707	0.00%
2018-07-03	0	0.850	0.760	0.880	-	-	0	0	-	0.694	0.620	0.718	-	-	0	-	0.00%
2018-06-29	0	0.850	0.760	0.850	0.880	0.880	2,000	1,760	0.8800	0.694	0.620	0.694	0.718	0.718	2,450	0.7183	-1.16%
2018-06-28	0	0.860	0.760	0.880	-	-	0	0	-	0.702	0.620	0.718	-	-	0	-	0.00%
2018-06-27	0	0.860	0.770	0.870	-	-	0	0	-	0.702	0.629	0.710	-	-	0	-	0.00%
2018-06-26	0	0.860	0.770	0.880	-	-	0	0	-	0.702	0.629	0.718	-	-	0	-	0.00%
2018-06-25	0	0.860	0.770	0.860	0.860	0.860	2,000	1,720	0.8600	0.702	0.629	0.702	0.702	0.702	2,450	0.7020	2.38%
2018-06-22	0	0.840	0.770	0.870	0.840	0.840	88,000	73,920	0.8400	0.686	0.629	0.710	0.686	0.686	107,804	0.6857	0.00%
2018-06-21	0	0.840	0.770	0.880	-	-	0	0	-	0.686	0.629	0.718	-	-	0	-	0.00%
2018-06-20	0	0.840	0.770	0.840	0.820	0.840	112,000	91,920	0.8207	0.686	0.629	0.686	0.669	0.686	137,205	0.6699	0.00%
2018-06-19	0	0.840	0.840	0.880	0.820	0.820	384,000	314,880	0.8200	0.686	0.686	0.718	0.669	0.669	470,416	0.6694	0.00%
2018-06-15	0	0.840	0.830	0.880	-	-	0	0	-	0.686	0.678	0.718	-	-	0	-	0.00%
2018-06-14	0	0.840	0.760	0.840	0.820	0.840	122,000	100,080	0.8203	0.686	0.620	0.686	0.669	0.686	149,455	0.6696	2.44%
2018-06-13	0	0.820	0.820	0.840	0.820	0.820	20,000	16,400	0.8200	0.669	0.669	0.686	0.669	0.669	24,501	0.6694	0.00%
2018-06-12	0	0.820	0.780	0.840	0.820	0.820	88,000	72,160	0.8200	0.669	0.637	0.686	0.669	0.669	107,804	0.6694	-2.38%
2018-06-11	0	0.840	0.770	0.840	-	-	0	0	-	0.686	0.629	0.686	-	-	0	-	0.00%
2018-06-08	0	0.840	0.780	0.840	0.780	0.840	12,000	9,520	0.7933	0.686	0.637	0.686	0.637	0.686	14,701	0.6476	1.20%
2018-06-07	0	0.830	0.780	0.830	-	-	0	0	-	0.678	0.637	0.678	-	-	0	-	-1.19%
2018-06-06	0	0.840	0.780	0.840	-	-	0	0	-	0.686	0.637	0.686	-	-	0	-	0.00%
2018-06-05	0	0.840	0.780	0.850	-	-	0	0	-	0.686	0.637	0.694	-	-	0	-	0.00%
2018-06-04	0	0.840	0.770	0.880	-	-	0	0	-	0.686	0.629	0.718	-	-	0	-	0.00%
2018-06-01	0	0.840	0.780	0.840	-	-	0	0	-	0.686	0.637	0.686	-	-	0	-	0.00%
2018-05-31	0	0.840	0.800	0.840	0.800	0.840	58,000	46,680	0.8048	0.686	0.653	0.686	0.653	0.686	71,052	0.6570	-1.18%
2018-05-30	0	0.850	0.800	0.910	-	-	0	0	-	0.694	0.653	0.743	-	-	0	-	0.00%
2018-05-29	0	0.850	0.810	0.850	-	-	0	0	-	0.694	0.661	0.694	-	-	0	-	-1.16%
2018-05-28	0	0.860	0.820	0.890	-	-	20,000	16,200	0.8100	0.702	0.669	0.727	-	-	24,501	0.6612	0.00%
2018-05-25	0	0.860	0.810	0.860	0.840	0.860	22,000	18,520	0.8418	0.702	0.661	0.702	0.686	0.702	26,951	0.6872	-2.27%
2018-05-24	0	0.880	0.800	0.880	0.870	0.880	54,000	47,320	0.8763	0.718	0.653	0.718	0.710	0.718	66,152	0.7153	2.33%
2018-05-23	0	0.860	0.810	0.890	-	-	0	0	-	0.702	0.661	0.727	-	-	0	-	0.00%
2018-05-21	0	0.860	0.800	0.880	-	-	0	0	-	0.702	0.653	0.718	-	-	0	-	0.00%
2018-05-18	0	0.860	0.820	0.860	0.820	0.860	6,000	5,000	0.8333	0.702	0.669	0.702	0.669	0.702	7,350	0.6802	0.00%
2018-05-17	0	0.860	0.800	0.860	-	-	0	0	-	0.702	0.653	0.702	-	-	0	-	0.00%
2018-05-16	0	0.860	0.800	0.860	-	-	0	0	-	0.702	0.653	0.702	-	-	0	-	0.00%
2018-05-15	0	0.860	0.800	0.860	-	-	0	0	-	0.702	0.653	0.702	-	-	0	-	0.00%
2018-05-14	0	0.860	0.820	0.860	0.860	0.860	40,000	34,400	0.8600	0.702	0.669	0.702	0.702	0.702	49,002	0.7020	0.00%
2018-05-11	0	0.860	0.800	0.860	0.860	0.860	46,000	39,560	0.8600	0.702	0.653	0.702	0.702	0.702	56,352	0.7020	0.00%
2018-05-10	0	0.860	0.800	0.860	-	-	0	0	-	0.702	0.653	0.702	-	-	0	-	0.00%
2018-05-09	0	0.860	0.800	0.860	0.860	0.870	74,000	64,280	0.8686	0.702	0.653	0.702	0.702	0.710	90,653	0.7091	0.00%
2018-05-08	0	0.860	0.780	0.860	-	-	0	0	-	0.702	0.637	0.702	-	-	0	-	0.00%
2018-05-07	0	0.860	0.760	0.880	-	-	0	0	-	0.702	0.620	0.718	-	-	0	-	0.00%
2018-05-04	0	0.860	0.790	0.860	-	-	0	0	-	0.702	0.645	0.702	-	-	0	-	-1.15%
2018-05-03	0	0.870	0.800	0.870	0.870	0.870	48,000	41,760	0.8700	0.710	0.653	0.710	0.710	0.710	58,802	0.7102	6.10%
2018-05-02	0	0.820	0.810	0.860	0.820	0.820	4,000	3,280	0.8200	0.669	0.661	0.702	0.669	0.669	4,900	0.6694	1.23%
2018-04-30	0	0.810	0.820	0.870	0.790	0.880	78,000	63,460	0.8136	0.661	0.669	0.710	0.645	0.718	95,553	0.6641	-5.81%
2018-04-27	0	0.860	0.800	0.860	-	-	0	0	-	0.702	0.653	0.702	-	-	0	-	-2.27%
2018-04-26	0	0.880	0.800	0.880	0.820	0.900	136,000	118,840	0.8738	0.718	0.653	0.718	0.669	0.735	166,606	0.7133	10.00%
2018-04-25	0	0.800	0.770	0.800	-	-	0	0	-	0.653	0.629	0.653	-	-	0	-	-2.44%
2018-04-24	0	0.820	0.780	0.830	0.740	0.820	8,000	6,120	0.7650	0.669	0.637	0.678	0.604	0.669	9,800	0.6245	0.00%
2018-04-23	0	0.820	0.750	0.820	-	-	0	0	-	0.669	0.612	0.669	-	-	0	-	0.00%
2018-04-20	0	0.820	0.740	0.820	-	-	0	0	-	0.669	0.604	0.669	-	-	0	-	-2.38%
2018-04-19	0	0.840	0.740	0.840	0.840	0.840	40,000	33,600	0.8400	0.686	0.604	0.686	0.686	0.686	49,002	0.6857	0.00%
2018-04-18	0	0.840	0.750	0.840	-	-	0	0	-	0.686	0.612	0.686	-	-	0	-	0.00%
2018-04-17	0	0.840	0.740	0.890	-	-	0	0	-	0.686	0.604	0.727	-	-	0	-	0.00%
2018-04-16	0	0.840	0.760	0.840	-	-	0	0	-	0.686	0.620	0.686	-	-	0	-	-1.18%
2018-04-13	0	0.850	0.760	0.850	-	-	0	0	-	0.694	0.620	0.694	-	-	0	-	0.00%
2018-04-12	0	0.850	0.770	0.890	-	-	0	0	-	0.694	0.629	0.727	-	-	0	-	0.00%
2018-04-11	0	0.850	0.770	0.850	-	-	0	0	-	0.694	0.629	0.694	-	-	0	-	0.00%
2018-04-10	0	0.850	0.760	0.870	-	-	0	0	-	0.694	0.620	0.710	-	-	0	-	0.00%
2018-04-09	0	0.850	0.850	0.870	-	-	0	0	-	0.694	0.694	0.710	-	-	0	-	3.66%
2018-04-06	0	0.820	0.750	0.820	-	-	0	0	-	0.669	0.612	0.669	-	-	0	-	0.00%
2018-04-04	0	0.820	0.750	0.860	-	-	0	0	-	0.669	0.612	0.702	-	-	0	-	0.00%
2018-04-03	0	0.820	0.760	0.820	0.770	0.850	4,000	3,240	0.8100	0.669	0.620	0.669	0.629	0.694	4,900	0.6612	-1.20%
2018-03-29	0	0.830	0.760	0.830	0.830	0.830	2,000	1,660	0.8300	0.678	0.620	0.678	0.678	0.678	2,450	0.6775	2.47%
2018-03-28	0	0.810	0.770	0.850	-	-	0	0	-	0.661	0.629	0.694	-	-	0	-	0.00%
2018-03-27	0	0.810	0.760	0.810	-	-	0	0	-	0.661	0.620	0.661	-	-	0	-	0.00%
2018-03-26	0	0.810	0.760	0.810	-	-	0	0	-	0.661	0.620	0.661	-	-	0	-	-2.41%
2018-03-23	0	0.830	0.760	0.830	-	-	0	0	-	0.678	0.620	0.678	-	-	0	-	-2.35%
2018-03-22	0	0.850	0.770	0.850	0.850	0.850	2,000	1,700	0.8500	0.694	0.629	0.694	0.694	0.694	2,450	0.6939	3.66%
2018-03-21	0	0.820	0.780	0.830	-	-	0	0	-	0.669	0.637	0.678	-	-	0	-	0.00%
2018-03-20	0	0.820	0.770	0.820	-	-	0	0	-	0.669	0.629	0.669	-	-	0	-	0.00%
2018-03-19	0	0.820	0.760	0.870	-	-	0	0	-	0.669	0.620	0.710	-	-	0	-	0.00%
2018-03-16	0	0.830	0.790	0.830	-	-	0	0	-	0.669	0.637	0.669	-	-	0	-	0.00%
2018-03-15	0	0.830	0.790	0.830	0.830	0.830	2,000	1,660	0.8300	0.669	0.637	0.669	0.669	0.669	2,480	0.6694	0.00%
2018-03-14	0	0.830	0.790	0.830	-	-	0	0	-	0.669	0.637	0.669	-	-	0	-	0.00%
2018-03-13	0	0.830	0.800	0.860	-	-	0	0	-	0.669	0.645	0.694	-	-	0	-	0.00%
2018-03-12	0	0.830	0.800	0.830	-	-	80,000	64,800	0.8100	0.669	0.645	0.669	-	-	99,199	0.6532	0.00%
2018-03-09	0	0.830	0.790	0.830	0.790	0.830	226,000	179,100	0.7925	0.669	0.637	0.669	0.637	0.669	280,236	0.6391	-1.19%
2018-03-08	0	0.840	0.790	0.840	-	-	0	0	-	0.677	0.637	0.677	-	-	0	-	0.00%
2018-03-07	0	0.840	0.760	0.840	-	-	0	0	-	0.677	0.613	0.677	-	-	0	-	0.00%
2018-03-06	0	0.840	0.760	0.840	-	-	0	0	-	0.677	0.613	0.677	-	-	0	-	0.00%
2018-03-05	0	0.840	0.780	0.840	-	-	0	0	-	0.677	0.629	0.677	-	-	0	-	-1.18%
2018-03-02	0	0.850	0.780	0.850	-	-	0	0	-	0.685	0.629	0.685	-	-	0	-	0.00%
2018-03-01	0	0.850	0.790	0.850	0.810	0.850	114,000	93,860	0.8233	0.685	0.637	0.685	0.653	0.685	141,358	0.6640	2.41%
2018-02-28	0	0.830	0.780	0.840	-	-	0	0	-	0.669	0.629	0.677	-	-	0	-	-1.19%
2018-02-27	0	0.840	0.820	0.840	-	-	0	0	-	0.677	0.661	0.677	-	-	0	-	-1.18%
2018-02-26	0	0.850	0.770	0.850	-	-	0	0	-	0.685	0.621	0.685	-	-	0	-	0.00%
2018-02-23	0	0.850	0.820	0.850	0.810	0.850	110,000	89,180	0.8107	0.685	0.661	0.685	0.653	0.685	136,398	0.6538	-3.41%
2018-02-22	0	0.880	0.810	0.880	-	-	0	0	-	0.710	0.653	0.710	-	-	0	-	0.00%
2018-02-21	0	0.880	0.810	0.880	-	-	0	0	-	0.710	0.653	0.710	-	-	0	-	0.00%
2018-02-20	0	0.880	0.810	0.880	-	-	0	0	-	0.710	0.653	0.710	-	-	0	-	0.00%
2018-02-15	0	0.880	0.810	0.880	0.880	0.880	2,000	1,760	0.8800	0.710	0.653	0.710	0.710	0.710	2,480	0.7097	2.33%
2018-02-14	0	0.860	0.810	0.860	-	-	0	0	-	0.694	0.653	0.694	-	-	0	-	0.00%
2018-02-13	0	0.860	0.800	0.860	0.870	0.870	30,000	26,100	0.8700	0.694	0.645	0.694	0.702	0.702	37,199	0.7016	0.00%
2018-02-12	0	0.860	0.780	0.890	0.860	0.860	10,000	8,600	0.8600	0.694	0.629	0.718	0.694	0.694	12,400	0.6936	2.38%
2018-02-09	0	0.840	0.770	0.840	-	-	0	0	-	0.677	0.621	0.677	-	-	0	-	-2.33%
2018-02-08	0	0.860	0.780	0.860	-	-	0	0	-	0.694	0.629	0.694	-	-	0	-	-1.15%
2018-02-07	0	0.870	0.800	0.880	0.870	0.870	2,000	1,740	0.8700	0.702	0.645	0.710	0.702	0.702	2,480	0.7016	3.57%
2018-02-06	0	0.840	0.810	0.840	0.810	0.840	82,000	66,880	0.8156	0.677	0.653	0.677	0.653	0.677	101,679	0.6578	-4.55%
2018-02-05	0	0.880	0.830	0.880	0.810	0.900	80,000	65,840	0.8230	0.710	0.669	0.710	0.653	0.726	99,199	0.6637	-3.30%
2018-02-02	0	0.910	0.850	0.910	-	-	0	0	-	0.734	0.685	0.734	-	-	0	-	0.00%
2018-02-01	0	0.910	0.870	0.910	-	-	0	0	-	0.734	0.702	0.734	-	-	0	-	0.00%
2018-01-31	0	0.910	0.830	0.910	0.820	0.910	5,000	4,250	0.8500	0.734	0.669	0.734	0.661	0.734	6,200	0.6855	3.41%
2018-01-30	0	0.880	0.810	0.880	0.860	0.880	82,000	71,120	0.8673	0.710	0.653	0.710	0.694	0.710	101,679	0.6995	1.15%
2018-01-29	0	0.870	0.820	0.870	-	-	0	0	-	0.702	0.661	0.702	-	-	0	-	-1.14%
2018-01-26	0	0.880	0.840	0.880	0.810	0.890	122,000	102,260	0.8382	0.710	0.677	0.710	0.653	0.718	151,278	0.6760	0.00%
2018-01-25	0	0.880	0.880	0.930	0.810	0.810	2,000	1,620	0.8100	0.710	0.710	0.750	0.653	0.653	2,480	0.6532	0.00%
2018-01-24	0	0.880	0.880	0.920	0.840	0.840	14,000	11,760	0.8400	0.710	0.710	0.742	0.677	0.677	17,360	0.6774	2.33%
2018-01-23	0	0.860	0.810	0.860	-	-	0	0	-	0.694	0.653	0.694	-	-	0	-	-1.15%
2018-01-22	0	0.870	0.810	0.870	-	-	0	0	-	0.702	0.653	0.702	-	-	0	-	0.00%
2018-01-19	0	0.870	0.810	0.870	-	-	0	0	-	0.702	0.653	0.702	-	-	0	-	0.00%
2018-01-18	0	0.870	0.820	0.870	-	-	0	0	-	0.702	0.661	0.702	-	-	0	-	0.00%
2018-01-17	0	0.870	0.810	0.870	-	-	0	0	-	0.702	0.653	0.702	-	-	0	-	0.00%
2018-01-16	0	0.870	0.840	0.870	-	-	0	0	-	0.702	0.677	0.702	-	-	0	-	0.00%
2018-01-15	0	0.870	0.850	0.870	0.870	0.870	58,000	50,460	0.8700	0.702	0.685	0.702	0.702	0.702	71,919	0.7016	-3.33%
2018-01-12	0	0.900	0.850	0.900	-	-	0	0	-	0.726	0.685	0.726	-	-	0	-	-1.10%
2018-01-11	0	0.910	0.860	0.910	-	-	0	0	-	0.734	0.694	0.734	-	-	0	-	-1.09%
2018-01-10	0	0.920	0.860	0.920	-	-	0	0	-	0.742	0.694	0.742	-	-	0	-	0.00%
2018-01-09	0	0.920	0.860	0.920	-	-	0	0	-	0.742	0.694	0.742	-	-	0	-	-1.08%
2018-01-08	0	0.930	0.860	0.930	-	-	0	0	-	0.750	0.694	0.750	-	-	0	-	0.00%
2018-01-05	0	0.930	0.890	0.940	0.810	0.950	422,000	381,600	0.9043	0.750	0.718	0.758	0.653	0.766	523,273	0.7293	14.81%
2018-01-04	0	0.810	0.770	0.810	0.810	0.810	20,000	16,200	0.8100	0.653	0.621	0.653	0.653	0.653	24,800	0.6532	-2.41%
2018-01-03	0	0.830	0.810	0.840	-	-	0	0	-	0.669	0.653	0.677	-	-	0	-	0.00%
2018-01-02	0	0.830	0.800	0.850	-	-	0	0	-	0.669	0.645	0.685	-	-	0	-	0.00%
2017-12-29	0	0.830	0.770	0.830	0.830	0.830	4,000	3,320	0.8300	0.669	0.621	0.669	0.669	0.669	4,960	0.6694	6.41%
2017-12-28	0	0.780	0.770	0.840	-	-	0	0	-	0.629	0.621	0.677	-	-	0	-	0.00%
2017-12-27	0	0.780	0.780	0.820	0.780	0.780	100,000	78,000	0.7800	0.629	0.629	0.661	0.629	0.629	123,998	0.6290	1.30%
2017-12-22	0	0.770	0.770	0.820	-	-	0	0	-	0.621	0.621	0.661	-	-	0	-	0.00%
2017-12-21	0	0.770	0.770	0.820	0.770	0.770	30,000	23,100	0.7700	0.621	0.621	0.661	0.621	0.621	37,199	0.6210	0.00%
2017-12-20	0	0.770	0.770	0.830	0.770	0.770	68,000	52,360	0.7700	0.621	0.621	0.669	0.621	0.621	84,319	0.6210	1.32%
2017-12-19	0	0.760	0.760	0.790	0.760	0.790	100,000	77,420	0.7742	0.613	0.613	0.637	0.613	0.637	123,998	0.6244	-5.00%
2017-12-18	0	0.800	0.780	0.830	-	-	0	0	-	0.645	0.629	0.669	-	-	0	-	0.00%
2017-12-15	0	0.800	0.770	0.830	-	-	0	0	-	0.645	0.621	0.669	-	-	0	-	0.00%
2017-12-14	0	0.800	0.770	0.830	-	-	0	0	-	0.645	0.621	0.669	-	-	0	-	0.00%
2017-12-13	0	0.800	0.770	0.800	-	-	0	0	-	0.645	0.621	0.645	-	-	0	-	0.00%
2017-12-12	0	0.800	0.780	0.840	0.780	0.800	100,000	79,040	0.7904	0.645	0.629	0.677	0.629	0.645	123,998	0.6374	3.90%
2017-12-11	0	0.770	0.770	0.780	-	-	0	0	-	0.621	0.621	0.629	-	-	0	-	0.00%
2017-12-08	0	0.770	0.760	0.790	-	-	0	0	-	0.621	0.613	0.637	-	-	0	-	0.00%
2017-12-07	0	0.770	0.770	0.780	0.770	0.770	260,000	200,200	0.7700	0.621	0.621	0.629	0.621	0.621	322,395	0.6210	0.00%
2017-12-06	0	0.770	0.770	0.800	0.770	0.770	56,000	43,120	0.7700	0.621	0.621	0.645	0.621	0.621	69,439	0.6210	0.00%
2017-12-05	0	0.770	0.770	0.800	-	-	0	0	-	0.621	0.621	0.645	-	-	0	-	0.00%
2017-12-04	0	0.770	0.770	0.800	0.770	0.770	22,000	16,940	0.7700	0.621	0.621	0.645	0.621	0.621	27,280	0.6210	0.00%
2017-12-01	0	0.770	0.770	0.800	-	-	0	0	-	0.621	0.621	0.645	-	-	0	-	0.00%
2017-11-30	0	0.770	0.770	0.790	0.760	0.770	68,000	52,160	0.7671	0.621	0.621	0.637	0.613	0.621	84,319	0.6186	0.00%
2017-11-29	0	0.770	0.770	0.790	0.760	0.760	282,000	214,320	0.7600	0.621	0.621	0.637	0.613	0.613	349,675	0.6129	1.32%
2017-11-28	0	0.760	0.750	0.770	0.750	0.760	58,000	43,540	0.7507	0.613	0.605	0.621	0.605	0.613	71,919	0.6054	0.00%
2017-11-27	0	0.780	0.770	0.790	0.760	0.800	1,196,000	920,560	0.7697	0.613	0.605	0.621	0.597	0.629	1,522,046	0.6048	-6.02%
2017-11-24	0	0.830	0.790	0.830	-	-	0	0	-	0.652	0.621	0.652	-	-	0	-	0.00%
2017-11-23	0	0.830	0.790	0.830	-	-	0	0	-	0.652	0.621	0.652	-	-	0	-	0.00%
2017-11-22	0	0.830	0.790	0.870	-	-	0	0	-	0.652	0.621	0.684	-	-	0	-	0.00%
2017-11-21	0	0.830	0.790	0.870	-	-	0	0	-	0.652	0.621	0.684	-	-	0	-	0.00%
2017-11-20	0	0.830	0.790	0.860	-	-	0	0	-	0.652	0.621	0.676	-	-	0	-	0.00%
2017-11-17	0	0.830	0.790	0.860	-	-	0	0	-	0.652	0.621	0.676	-	-	0	-	0.00%
2017-11-16	0	0.830	0.790	0.870	-	-	0	0	-	0.652	0.621	0.684	-	-	0	-	0.00%
2017-11-15	0	0.830	0.790	0.850	-	-	0	0	-	0.652	0.621	0.668	-	-	0	-	0.00%
2017-11-14	0	0.830	0.790	0.870	-	-	0	0	-	0.652	0.621	0.684	-	-	0	-	0.00%
2017-11-13	0	0.830	0.790	0.870	-	-	0	0	-	0.652	0.621	0.684	-	-	0	-	0.00%
2017-11-10	0	0.830	0.790	0.870	-	-	0	0	-	0.652	0.621	0.684	-	-	0	-	0.00%
2017-11-09	0	0.830	0.790	0.870	-	-	0	0	-	0.652	0.621	0.684	-	-	0	-	0.00%
2017-11-08	0	0.830	0.790	0.840	-	-	0	0	-	0.652	0.621	0.660	-	-	0	-	0.00%
2017-11-07	0	0.830	0.790	0.830	-	-	0	0	-	0.652	0.621	0.652	-	-	0	-	0.00%
2017-11-06	0	0.830	0.800	0.880	-	-	0	0	-	0.652	0.629	0.691	-	-	0	-	0.00%
2017-11-03	0	0.830	0.790	0.860	-	-	0	0	-	0.652	0.621	0.676	-	-	0	-	0.00%
2017-11-02	0	0.830	0.790	0.880	0.830	0.830	10,000	8,300	0.8300	0.652	0.621	0.691	0.652	0.652	12,726	0.6522	0.00%
2017-11-01	0	0.830	0.790	0.850	-	-	0	0	-	0.652	0.621	0.668	-	-	0	-	0.00%
2017-10-31	0	0.830	0.800	0.880	-	-	0	0	-	0.652	0.629	0.691	-	-	0	-	0.00%
2017-10-30	0	0.830	0.790	0.870	-	-	0	0	-	0.652	0.621	0.684	-	-	0	-	0.00%
2017-10-27	0	0.830	0.800	0.830	0.800	0.830	88,000	70,620	0.8025	0.652	0.629	0.652	0.629	0.652	111,990	0.6306	3.75%
2017-10-26	0	0.800	0.780	0.800	-	-	0	0	-	0.629	0.613	0.629	-	-	0	-	0.00%
2017-10-25	0	0.800	0.780	0.800	-	-	0	0	-	0.629	0.613	0.629	-	-	0	-	0.00%
2017-10-24	0	0.800	0.790	0.800	0.800	0.800	80,000	64,000	0.8000	0.629	0.621	0.629	0.629	0.629	101,809	0.6286	0.00%
2017-10-23	0	0.800	0.780	0.800	-	-	0	0	-	0.629	0.613	0.629	-	-	0	-	0.00%
2017-10-20	0	0.800	0.780	0.810	0.790	0.800	70,000	55,960	0.7994	0.629	0.613	0.636	0.621	0.629	89,083	0.6282	2.56%
2017-10-19	0	0.780	0.780	0.800	0.750	0.790	100,000	77,640	0.7764	0.613	0.613	0.629	0.589	0.621	127,261	0.6101	-2.50%
2017-10-18	0	0.800	0.780	0.800	-	-	11	9	0.8182	0.629	0.613	0.629	-	-	14	0.6429	0.00%
2017-10-17	0	0.800	0.780	0.800	0.800	0.800	184,000	147,200	0.8000	0.629	0.613	0.629	0.629	0.629	234,161	0.6286	0.00%
2017-10-16	0	0.800	0.770	0.800	-	-	0	0	-	0.629	0.605	0.629	-	-	0	-	0.00%
2017-10-13	0	0.800	0.790	0.800	0.800	0.800	40,000	32,000	0.8000	0.629	0.621	0.629	0.629	0.629	50,905	0.6286	1.27%
2017-10-12	0	0.790	0.780	0.800	0.790	0.790	18,000	14,220	0.7900	0.621	0.613	0.629	0.621	0.621	22,907	0.6208	0.00%
2017-10-11	0	0.790	0.790	0.820	0.770	0.800	37,000	29,000	0.7838	0.621	0.621	0.644	0.605	0.629	47,087	0.6159	-1.25%
2017-10-10	0	0.800	0.780	0.800	0.800	0.800	44,000	35,200	0.8000	0.629	0.613	0.629	0.629	0.629	55,995	0.6286	1.27%
2017-10-09	0	0.790	0.770	0.820	-	-	0	0	-	0.621	0.605	0.644	-	-	0	-	0.00%
2017-10-06	0	0.790	0.790	0.820	-	-	0	0	-	0.621	0.621	0.644	-	-	0	-	1.28%
2017-10-04	0	0.780	0.780	0.820	-	-	0	0	-	0.613	0.613	0.644	-	-	0	-	1.30%
2017-10-03	0	0.770	0.770	0.840	-	-	0	0	-	0.605	0.605	0.660	-	-	0	-	0.00%
2017-09-29	0	0.770	0.770	0.830	-	-	0	0	-	0.605	0.605	0.652	-	-	0	-	1.32%
2017-09-28	0	0.760	0.760	0.800	-	-	0	0	-	0.597	0.597	0.629	-	-	0	-	0.00%
2017-09-27	0	0.760	0.750	0.800	0.750	0.760	86,000	65,300	0.7593	0.597	0.589	0.629	0.589	0.597	109,445	0.5966	0.00%
2017-09-26	0	0.760	0.760	0.770	0.720	0.770	212,000	161,540	0.7620	0.597	0.597	0.605	0.566	0.605	269,794	0.5988	-5.00%
2017-09-25	0	0.800	0.770	0.810	0.800	0.800	42,000	33,600	0.8000	0.629	0.605	0.636	0.629	0.629	53,450	0.6286	3.90%
2017-09-22	0	0.770	0.770	0.800	-	-	0	0	-	0.605	0.605	0.629	-	-	0	-	0.00%
2017-09-21	0	0.770	0.770	0.800	0.750	0.750	20,000	15,000	0.7500	0.605	0.605	0.629	0.589	0.589	25,452	0.5893	0.00%
2017-09-20	0	0.770	0.770	0.800	0.750	0.750	26,000	19,500	0.7500	0.605	0.605	0.629	0.589	0.589	33,088	0.5893	-4.94%
2017-09-19	0	0.810	0.750	0.810	-	-	0	0	-	0.636	0.589	0.636	-	-	0	-	0.00%
2017-09-18	0	0.810	0.750	0.810	0.750	0.830	64,000	48,300	0.7547	0.636	0.589	0.636	0.589	0.652	81,447	0.5930	6.58%
2017-09-15	0	0.760	0.750	0.820	-	-	0	0	-	0.597	0.589	0.644	-	-	0	-	0.00%
2017-09-14	0	0.760	0.760	0.820	0.750	0.750	106,000	79,500	0.7500	0.597	0.597	0.644	0.589	0.589	134,897	0.5893	-1.30%
2017-09-13	0	0.770	0.750	0.790	-	-	0	0	-	0.605	0.589	0.621	-	-	0	-	0.00%
2017-09-12	0	0.770	0.750	0.820	-	-	0	0	-	0.605	0.589	0.644	-	-	0	-	0.00%
2017-09-11	0	0.770	0.720	0.810	-	-	0	0	-	0.605	0.566	0.636	-	-	0	-	0.00%
2017-09-08	0	0.770	0.750	0.810	-	-	0	0	-	0.605	0.589	0.636	-	-	0	-	0.00%
2017-09-07	0	0.770	0.750	0.810	-	-	0	0	-	0.605	0.589	0.636	-	-	0	-	0.00%
2017-09-06	0	0.770	0.730	0.800	0.760	0.770	34,000	26,100	0.7676	0.605	0.574	0.629	0.597	0.605	43,269	0.6032	1.32%
2017-09-05	0	0.760	0.720	0.760	0.760	0.770	10,000	7,620	0.7620	0.597	0.566	0.597	0.597	0.605	12,726	0.5988	7.04%
2017-09-04	0	0.710	0.700	0.770	0.710	0.710	10,000	7,100	0.7100	0.558	0.550	0.605	0.558	0.558	12,726	0.5579	-1.39%
2017-09-01	0	0.720	0.720	0.760	0.700	0.720	26,000	18,400	0.7077	0.566	0.566	0.597	0.550	0.566	33,088	0.5561	-1.37%
2017-08-31	0	0.730	0.710	0.770	-	-	0	0	-	0.574	0.558	0.605	-	-	0	-	0.00%
2017-08-30	0	0.730	0.700	0.780	-	-	0	0	-	0.574	0.550	0.613	-	-	0	-	0.00%
2017-08-29	0	0.730	0.730	0.770	-	-	0	0	-	0.574	0.574	0.605	-	-	0	-	1.39%
2017-08-28	0	0.720	0.720	0.770	-	-	0	0	-	0.566	0.566	0.605	-	-	0	-	0.00%
2017-08-25	0	0.720	0.720	0.770	0.700	0.720	96,000	68,920	0.7179	0.566	0.566	0.605	0.550	0.566	122,171	0.5641	0.00%
2017-08-24	0	0.720	0.690	0.770	-	-	0	0	-	0.566	0.542	0.605	-	-	0	-	0.00%
2017-08-22	0	0.720	0.720	0.760	0.720	0.720	6,000	4,320	0.7200	0.566	0.566	0.597	0.566	0.566	7,636	0.5658	0.00%
2017-08-21	0	0.720	0.720	0.760	0.720	0.720	10,000	7,200	0.7200	0.566	0.566	0.597	0.566	0.566	12,726	0.5658	-5.26%
2017-08-18	0	0.760	0.710	0.770	-	-	0	0	-	0.597	0.558	0.605	-	-	0	-	0.00%
2017-08-17	0	0.760	0.710	0.770	-	-	0	0	-	0.597	0.558	0.605	-	-	0	-	0.00%
2017-08-16	0	0.760	0.700	0.770	-	-	0	0	-	0.597	0.550	0.605	-	-	0	-	0.00%
2017-08-15	0	0.760	0.700	0.760	0.770	0.770	20,000	15,400	0.7700	0.597	0.550	0.597	0.605	0.605	25,452	0.6051	5.56%
2017-08-14	0	0.720	0.720	0.770	0.700	0.700	10,000	7,000	0.7000	0.566	0.566	0.605	0.550	0.550	12,726	0.5500	-7.69%
2017-08-11	0	0.780	0.700	0.780	-	-	0	0	-	0.613	0.550	0.613	-	-	0	-	0.00%
2017-08-10	0	0.780	0.710	0.790	-	-	0	0	-	0.613	0.558	0.621	-	-	0	-	0.00%
2017-08-09	0	0.780	0.730	0.780	-	-	0	0	-	0.613	0.574	0.613	-	-	0	-	0.00%
2017-08-08	0	0.780	0.730	0.780	-	-	0	0	-	0.613	0.574	0.613	-	-	0	-	-1.27%
2017-08-07	0	0.790	0.730	0.800	-	-	0	0	-	0.621	0.574	0.629	-	-	0	-	0.00%
2017-08-04	0	0.790	0.740	0.790	-	-	0	0	-	0.621	0.581	0.621	-	-	0	-	0.00%
2017-08-03	0	0.790	0.740	0.790	-	-	0	0	-	0.621	0.581	0.621	-	-	0	-	0.00%
2017-08-02	0	0.790	0.730	0.800	-	-	0	0	-	0.621	0.574	0.629	-	-	0	-	0.00%
2017-08-01	0	0.790	0.730	0.790	0.790	0.790	14,000	11,060	0.7900	0.621	0.574	0.621	0.621	0.621	17,817	0.6208	2.60%
2017-07-31	0	0.770	0.730	0.770	-	-	0	0	-	0.605	0.574	0.605	-	-	0	-	0.00%
2017-07-28	0	0.770	0.760	0.770	0.740	0.780	82,000	62,560	0.7629	0.605	0.597	0.605	0.581	0.613	104,354	0.5995	-3.75%
2017-07-27	0	0.800	0.730	0.800	-	-	0	0	-	0.629	0.574	0.629	-	-	0	-	0.00%
2017-07-26	0	0.800	0.750	0.800	-	-	0	0	-	0.629	0.589	0.629	-	-	0	-	0.00%
2017-07-25	0	0.800	0.730	0.800	0.800	0.800	50,000	40,000	0.8000	0.629	0.574	0.629	0.629	0.629	63,631	0.6286	0.00%
2017-07-24	0	0.800	0.750	0.800	-	-	0	0	-	0.629	0.589	0.629	-	-	0	-	0.00%
2017-07-21	0	0.800	0.770	0.820	0.780	0.800	114,000	90,400	0.7930	0.629	0.605	0.644	0.613	0.629	145,078	0.6231	0.00%
2017-07-20	0	0.800	0.730	0.800	-	-	0	0	-	0.629	0.574	0.629	-	-	0	-	0.00%
2017-07-19	0	0.800	0.730	0.800	-	-	0	0	-	0.629	0.574	0.629	-	-	0	-	0.00%
2017-07-18	0	0.800	0.730	0.800	-	-	0	0	-	0.629	0.574	0.629	-	-	0	-	0.00%
2017-07-17	0	0.800	0.760	0.800	0.800	0.820	98,000	78,840	0.8045	0.629	0.597	0.629	0.629	0.644	124,716	0.6322	2.56%
2017-07-14	0	0.780	0.730	0.790	0.780	0.780	54,000	42,120	0.7800	0.613	0.574	0.621	0.613	0.613	68,721	0.6129	0.00%
2017-07-13	0	0.780	0.740	0.780	0.780	0.780	52,000	40,560	0.7800	0.613	0.581	0.613	0.613	0.613	66,176	0.6129	4.00%
2017-07-12	0	0.750	0.710	0.780	-	-	0	0	-	0.589	0.558	0.613	-	-	0	-	0.00%
2017-07-11	0	0.750	0.710	0.770	-	-	0	0	-	0.589	0.558	0.605	-	-	0	-	0.00%
2017-07-10	0	0.750	0.720	0.760	-	-	0	0	-	0.589	0.566	0.597	-	-	0	-	0.00%
2017-07-07	0	0.750	0.720	0.750	0.740	0.760	64,000	47,480	0.7419	0.589	0.566	0.589	0.581	0.597	81,447	0.5830	2.74%
2017-07-06	0	0.730	0.710	0.760	0.720	0.730	130,000	94,780	0.7291	0.574	0.558	0.597	0.566	0.574	165,440	0.5729	-1.35%
2017-07-05	0	0.740	0.710	0.760	-	-	0	0	-	0.581	0.558	0.597	-	-	0	-	0.00%
2017-07-04	0	0.740	0.730	0.770	0.740	0.750	178,000	132,060	0.7419	0.581	0.574	0.605	0.581	0.589	226,525	0.5830	-3.90%
2017-07-03	0	0.770	0.760	0.780	-	-	82,000	62,320	0.7600	0.605	0.597	0.613	-	-	104,354	0.5972	0.00%
2017-06-30	0	0.770	0.750	0.770	0.770	0.770	8,000	6,160	0.7700	0.605	0.589	0.605	0.605	0.605	10,181	0.6051	-1.28%
2017-06-29	0	0.780	0.740	0.790	-	-	0	0	-	0.613	0.581	0.621	-	-	0	-	0.00%
2017-06-28	0	0.780	0.750	0.780	0.740	0.780	78,000	57,800	0.7410	0.613	0.589	0.613	0.581	0.613	99,264	0.5823	0.00%
2017-06-27	0	0.780	0.730	0.780	-	-	0	0	-	0.613	0.574	0.613	-	-	0	-	0.00%
2017-06-26	0	0.780	0.750	0.780	0.780	0.780	4,000	3,120	0.7800	0.613	0.589	0.613	0.613	0.613	5,090	0.6129	-2.50%
2017-06-23	0	0.800	0.750	0.800	-	-	0	0	-	0.629	0.589	0.629	-	-	0	-	0.00%
2017-06-22	0	0.800	0.740	0.800	-	-	0	0	-	0.629	0.581	0.629	-	-	0	-	0.00%
2017-06-21	0	0.800	0.750	0.800	-	-	0	0	-	0.629	0.589	0.629	-	-	0	-	0.00%
2017-06-20	0	0.800	0.750	0.800	-	-	0	0	-	0.629	0.589	0.629	-	-	0	-	0.00%
2017-06-19	0	0.800	0.750	0.800	-	-	0	0	-	0.629	0.589	0.629	-	-	0	-	-1.23%
2017-06-16	0	0.810	0.760	0.810	-	-	0	0	-	0.636	0.597	0.636	-	-	0	-	-1.22%
2017-06-15	0	0.820	0.780	0.820	-	-	0	0	-	0.644	0.613	0.644	-	-	0	-	0.00%
2017-06-14	0	0.820	0.770	0.820	0.820	0.820	2,000	1,640	0.8200	0.644	0.605	0.644	0.644	0.644	2,545	0.6443	2.50%
2017-06-13	0	0.800	0.780	0.810	0.800	0.800	4,000	3,200	0.8000	0.629	0.613	0.636	0.629	0.629	5,090	0.6286	0.00%
2017-06-12	0	0.800	0.770	0.800	-	-	0	0	-	0.629	0.605	0.629	-	-	0	-	0.00%
2017-06-09	0	0.800	0.760	0.810	-	-	0	0	-	0.629	0.597	0.636	-	-	0	-	0.00%
2017-06-08	0	0.800	0.770	0.800	-	-	0	0	-	0.629	0.605	0.629	-	-	0	-	0.00%
2017-06-07	0	0.800	0.780	0.800	0.790	0.800	44,000	35,000	0.7955	0.629	0.613	0.629	0.621	0.629	55,995	0.6251	0.00%
2017-06-06	0	0.800	0.770	0.800	-	-	0	0	-	0.629	0.605	0.629	-	-	0	-	0.00%
2017-06-05	0	0.800	0.780	0.800	-	-	0	0	-	0.629	0.613	0.629	-	-	0	-	0.00%
2017-06-02	0	0.800	0.770	0.800	-	-	1,600	1,168	0.7300	0.629	0.605	0.629	-	-	2,036	0.5736	0.00%
2017-06-01	0	0.800	0.780	0.800	0.780	0.800	130,000	102,140	0.7857	0.629	0.613	0.629	0.613	0.629	165,440	0.6174	0.00%
2017-05-31	0	0.800	0.770	0.800	-	-	0	0	-	0.629	0.605	0.629	-	-	0	-	0.00%
2017-05-29	0	0.800	0.780	0.810	-	-	0	0	-	0.629	0.613	0.636	-	-	0	-	0.00%
2017-05-26	0	0.800	0.760	0.800	0.770	0.800	68,000	52,420	0.7709	0.629	0.597	0.629	0.605	0.629	86,538	0.6057	0.00%
2017-05-25	0	0.800	0.770	0.830	-	-	0	0	-	0.629	0.605	0.652	-	-	0	-	0.00%
2017-05-24	0	0.800	0.770	0.800	0.780	0.800	110,000	86,300	0.7845	0.629	0.605	0.629	0.613	0.629	139,987	0.6165	-3.61%
2017-05-23	0	0.830	0.790	0.830	-	-	0	0	-	0.652	0.621	0.652	-	-	0	-	0.00%
2017-05-22	0	0.830	0.790	0.830	-	-	0	0	-	0.652	0.621	0.652	-	-	0	-	-1.19%
2017-05-19	0	0.840	0.800	0.840	-	-	0	0	-	0.660	0.629	0.660	-	-	0	-	0.00%
2017-05-18	0	0.840	0.790	0.840	0.790	0.840	6,000	4,840	0.8067	0.660	0.621	0.660	0.621	0.660	7,636	0.6339	0.00%
2017-05-17	0	0.840	0.800	0.840	-	-	0	0	-	0.660	0.629	0.660	-	-	0	-	0.00%
2017-05-16	0	0.840	0.800	0.840	-	-	0	0	-	0.660	0.629	0.660	-	-	0	-	0.00%
2017-05-15	0	0.840	0.800	0.840	-	-	0	0	-	0.660	0.629	0.660	-	-	0	-	0.00%
2017-05-12	0	0.840	0.810	0.850	0.840	0.840	64,000	53,760	0.8400	0.660	0.636	0.668	0.660	0.660	81,447	0.6601	2.44%
2017-05-11	0	0.820	0.780	0.850	-	-	0	0	-	0.644	0.613	0.668	-	-	0	-	0.00%
2017-05-10	0	0.820	0.780	0.820	-	-	0	0	-	0.644	0.613	0.644	-	-	0	-	0.00%
2017-05-09	0	0.820	0.770	0.850	-	-	0	0	-	0.644	0.605	0.668	-	-	0	-	0.00%
2017-05-08	0	0.820	0.770	0.850	-	-	0	0	-	0.644	0.605	0.668	-	-	0	-	0.00%
2017-05-05	0	0.820	0.790	0.850	-	-	0	0	-	0.644	0.621	0.668	-	-	0	-	0.00%
2017-05-04	0	0.820	0.800	0.850	-	-	0	0	-	0.644	0.629	0.668	-	-	0	-	0.00%
2017-05-02	0	0.820	0.810	0.850	-	-	0	0	-	0.644	0.636	0.668	-	-	0	-	0.00%
2017-04-28	0	0.820	0.790	0.820	-	-	0	0	-	0.644	0.621	0.644	-	-	0	-	0.00%
2017-04-27	0	0.820	0.790	0.820	0.790	0.820	106,000	85,580	0.8074	0.644	0.621	0.644	0.621	0.644	134,897	0.6344	2.50%
2017-04-26	0	0.800	0.780	0.810	0.780	0.800	186,000	145,880	0.7843	0.629	0.613	0.636	0.613	0.629	236,706	0.6163	1.27%
2017-04-25	0	0.790	0.770	0.800	-	-	0	0	-	0.621	0.605	0.629	-	-	0	-	0.00%
2017-04-24	0	0.790	0.770	0.790	0.780	0.790	52,000	40,580	0.7804	0.621	0.605	0.621	0.613	0.621	66,176	0.6132	-1.25%
2017-04-21	0	0.800	0.780	0.800	-	-	0	0	-	0.629	0.613	0.629	-	-	0	-	0.00%
2017-04-20	0	0.800	0.790	0.800	0.750	0.810	204,000	159,420	0.7815	0.629	0.621	0.629	0.589	0.636	259,613	0.6141	-3.61%
2017-04-19	0	0.830	0.810	0.830	-	-	0	0	-	0.652	0.636	0.652	-	-	0	-	0.00%
2017-04-18	0	0.830	0.790	0.830	-	-	0	0	-	0.652	0.621	0.652	-	-	0	-	0.00%
2017-04-13	0	0.830	0.800	0.830	0.800	0.830	24,000	19,300	0.8042	0.652	0.629	0.652	0.629	0.652	30,543	0.6319	0.00%
2017-04-12	0	0.830	0.820	0.830	0.820	0.830	52,000	42,660	0.8204	0.652	0.644	0.652	0.644	0.652	66,176	0.6446	0.00%
2017-04-11	0	0.830	0.800	0.830	0.800	0.830	142,000	115,240	0.8115	0.652	0.629	0.652	0.629	0.652	180,711	0.6377	-2.35%
2017-04-10	0	0.850	0.820	0.850	-	-	0	0	-	0.668	0.644	0.668	-	-	0	-	0.00%
2017-04-07	0	0.850	0.820	0.850	0.830	0.850	52,000	43,280	0.8323	0.668	0.644	0.668	0.652	0.668	66,176	0.6540	0.00%
2017-04-06	0	0.850	0.830	0.850	0.820	0.870	94,000	78,160	0.8315	0.668	0.652	0.668	0.644	0.684	119,626	0.6534	4.94%
2017-04-05	0	0.810	0.800	0.810	0.820	0.820	10,000	8,200	0.8200	0.636	0.629	0.636	0.644	0.644	12,726	0.6443	-6.90%
2017-04-03	0	0.870	0.840	0.870	0.860	0.870	4,000	3,460	0.8650	0.684	0.660	0.684	0.676	0.684	5,090	0.6797	-5.43%
2017-03-31	0	0.920	0.840	0.920	0.830	0.950	90,000	76,740	0.8527	0.723	0.660	0.723	0.652	0.746	114,535	0.6700	8.24%
2017-03-30	0	0.850	0.840	0.860	0.800	0.850	36,000	29,520	0.8200	0.668	0.660	0.676	0.629	0.668	45,814	0.6443	-1.16%
2017-03-29	0	0.860	0.830	0.860	-	-	0	0	-	0.676	0.652	0.676	-	-	0	-	-1.15%
2017-03-28	0	0.870	0.840	0.870	0.840	0.870	128,000	109,920	0.8588	0.684	0.660	0.684	0.660	0.684	162,895	0.6748	-3.33%
2017-03-27	0	0.900	0.860	0.900	0.840	0.910	28,000	24,160	0.8629	0.707	0.676	0.707	0.660	0.715	35,633	0.6780	-2.17%
2017-03-24	0	0.920	0.880	0.920	0.900	0.920	12,000	10,840	0.9033	0.723	0.691	0.723	0.707	0.723	15,271	0.7098	-1.08%
2017-03-23	0	0.930	0.900	0.940	0.930	0.930	2,000	1,860	0.9300	0.731	0.707	0.739	0.731	0.731	2,545	0.7308	1.09%
2017-03-22	0	0.920	0.880	0.920	0.890	0.920	26,000	23,200	0.8923	0.723	0.691	0.723	0.699	0.723	33,088	0.7012	0.00%
2017-03-21	0	0.920	0.910	0.920	0.910	0.930	336,000	308,120	0.9170	0.723	0.715	0.723	0.715	0.731	427,598	0.7206	-4.17%
2017-03-20	0	0.960	0.920	0.960	0.930	0.960	42,000	39,120	0.9314	0.754	0.723	0.754	0.731	0.754	53,450	0.7319	5.49%
2017-03-17	0	0.920	0.910	0.920	0.910	0.930	134,000	122,640	0.9152	0.715	0.707	0.715	0.707	0.723	172,404	0.7114	-5.15%
2017-03-16	0	0.970	0.910	0.970	0.990	0.990	4,000	3,960	0.9900	0.754	0.707	0.754	0.769	0.769	5,146	0.7695	2.11%
2017-03-15	0	0.950	0.900	0.960	-	-	0	0	-	0.738	0.700	0.746	-	-	0	-	0.00%
2017-03-14	0	0.950	0.900	0.950	0.920	0.950	36,000	33,180	0.9217	0.738	0.700	0.738	0.715	0.738	46,318	0.7164	3.26%
2017-03-13	0	0.920	0.890	0.920	0.880	0.920	102,000	90,400	0.8863	0.715	0.692	0.715	0.684	0.715	131,233	0.6889	-2.13%
2017-03-10	0	0.940	0.900	0.940	0.900	0.940	58,000	53,200	0.9172	0.731	0.700	0.731	0.700	0.731	74,623	0.7129	1.08%
2017-03-09	0	0.930	0.900	0.930	0.910	0.930	44,000	40,240	0.9145	0.723	0.700	0.723	0.707	0.723	56,610	0.7108	-3.12%
2017-03-08	0	0.960	0.910	0.970	0.900	0.980	132,000	121,140	0.9177	0.746	0.707	0.754	0.700	0.762	169,831	0.7133	2.13%
2017-03-07	0	0.940	0.910	0.940	0.890	0.940	28,000	25,420	0.9079	0.731	0.707	0.731	0.692	0.731	36,025	0.7056	-1.05%
2017-03-06	0	0.950	0.920	0.950	0.930	0.950	36,000	33,820	0.9394	0.738	0.715	0.738	0.723	0.738	46,318	0.7302	-1.04%
2017-03-03	0	0.960	0.920	0.960	0.920	0.980	36,000	34,380	0.9550	0.746	0.715	0.746	0.715	0.762	46,318	0.7423	0.00%
2017-03-02	0	0.960	0.950	0.960	0.950	0.980	66,000	63,100	0.9561	0.746	0.738	0.746	0.738	0.762	84,915	0.7431	-1.03%
2017-03-01	0	0.970	0.930	0.970	0.930	0.980	40,000	37,860	0.9465	0.754	0.723	0.754	0.723	0.762	51,464	0.7357	-1.02%
2017-02-28	0	0.980	0.950	0.980	0.960	0.980	24,000	23,120	0.9633	0.762	0.738	0.762	0.746	0.762	30,878	0.7487	1.03%
2017-02-27	0	0.970	0.940	0.970	0.970	0.990	36,000	35,360	0.9822	0.754	0.731	0.754	0.754	0.769	46,318	0.7634	0.00%
2017-02-24	0	0.970	0.930	0.970	0.970	0.970	2,000	1,940	0.9700	0.754	0.723	0.754	0.754	0.754	2,573	0.7539	1.04%
2017-02-23	0	0.960	0.930	0.960	0.940	0.980	14,000	13,280	0.9486	0.746	0.723	0.746	0.731	0.762	18,012	0.7373	2.13%
2017-02-22	0	0.940	0.920	0.940	0.920	0.950	54,000	50,820	0.9411	0.731	0.715	0.731	0.715	0.738	69,476	0.7315	-1.05%
2017-02-21	0	0.950	0.930	0.950	0.950	0.970	84,000	80,260	0.9555	0.738	0.723	0.738	0.738	0.754	108,074	0.7426	-1.04%
2017-02-20	0	0.960	0.930	0.960	-	-	0	0	-	0.746	0.723	0.746	-	-	0	-	0.00%
2017-02-17	0	0.960	0.950	0.960	0.940	0.960	240,000	227,880	0.9495	0.746	0.738	0.746	0.731	0.746	308,784	0.7380	-2.04%
2017-02-16	0	0.980	0.970	0.980	0.960	0.980	148,000	143,240	0.9678	0.762	0.754	0.762	0.746	0.762	190,417	0.7522	2.08%
2017-02-15	0	0.960	0.950	0.960	0.900	0.980	1,808,000	1,688,920	0.9341	0.746	0.738	0.746	0.700	0.762	2,326,170	0.7261	6.67%
2017-02-14	0	0.900	0.880	0.900	0.890	0.920	30,000	27,000	0.9000	0.700	0.684	0.700	0.692	0.715	38,598	0.6995	0.00%
2017-02-13	0	0.900	0.890	0.910	0.880	0.900	58,000	51,800	0.8931	0.700	0.692	0.707	0.684	0.700	74,623	0.6942	-2.17%
2017-02-10	0	0.920	0.900	0.920	0.910	0.940	92,000	84,460	0.9180	0.715	0.700	0.715	0.707	0.731	118,367	0.7135	1.10%
2017-02-09	0	0.910	0.890	0.910	0.900	0.930	106,000	96,700	0.9123	0.707	0.692	0.707	0.700	0.723	136,379	0.7091	-1.09%
2017-02-08	0	0.920	0.900	0.920	0.900	0.920	34,000	30,860	0.9076	0.715	0.700	0.715	0.700	0.715	43,744	0.7055	1.10%
2017-02-07	0	0.910	0.890	0.910	0.900	0.940	320,000	293,200	0.9163	0.707	0.692	0.707	0.700	0.731	411,711	0.7121	1.11%
2017-02-06	0	0.900	0.900	0.920	0.880	0.920	264,000	237,660	0.9002	0.700	0.700	0.715	0.684	0.715	339,662	0.6997	1.12%
2017-02-03	0	0.890	0.860	0.890	0.890	0.890	24,000	21,360	0.8900	0.692	0.668	0.692	0.692	0.692	30,878	0.6917	2.30%
2017-02-02	0	0.870	0.850	0.900	0.870	0.880	40,000	35,000	0.8750	0.676	0.661	0.700	0.676	0.684	51,464	0.6801	0.00%
2017-02-01	0	0.870	0.850	0.920	0.870	0.880	34,000	29,680	0.8729	0.676	0.661	0.715	0.676	0.684	43,744	0.6785	0.00%
2017-01-27	0	0.870	0.860	0.900	-	-	0	0	-	0.676	0.668	0.700	-	-	0	-	0.00%
2017-01-26	0	0.870	0.870	0.890	0.860	0.900	114,000	99,200	0.8702	0.676	0.676	0.692	0.668	0.700	146,672	0.6763	0.00%
2017-01-25	0	0.870	0.870	0.900	0.870	0.870	60,000	52,200	0.8700	0.676	0.676	0.700	0.676	0.676	77,196	0.6762	-3.33%
2017-01-24	0	0.900	0.870	0.900	0.860	0.920	36,000	31,740	0.8817	0.700	0.676	0.700	0.668	0.715	46,318	0.6853	1.12%
2017-01-23	0	0.890	0.860	0.900	-	-	0	0	-	0.692	0.668	0.700	-	-	0	-	0.00%
2017-01-20	0	0.890	0.880	0.890	0.880	0.920	336,000	302,280	0.8996	0.692	0.684	0.692	0.684	0.715	432,297	0.6992	0.00%
2017-01-19	0	0.890	0.860	0.890	0.890	0.900	66,000	58,760	0.8903	0.692	0.668	0.692	0.692	0.700	84,915	0.6920	1.14%
2017-01-18	0	0.880	0.850	0.880	0.840	0.880	314,000	267,020	0.8504	0.684	0.661	0.684	0.653	0.684	403,992	0.6610	6.02%
2017-01-17	0	0.830	0.800	0.840	-	-	0	0	-	0.645	0.622	0.653	-	-	0	-	0.00%
2017-01-16	0	0.830	0.810	0.840	-	-	0	0	-	0.645	0.630	0.653	-	-	0	-	0.00%
2017-01-13	0	0.830	0.820	0.840	0.830	0.840	62,000	51,520	0.8310	0.645	0.637	0.653	0.645	0.653	79,769	0.6459	1.22%
2017-01-12	0	0.820	0.800	0.840	0.790	0.820	112,000	90,580	0.8088	0.637	0.622	0.653	0.614	0.637	144,099	0.6286	-2.38%
2017-01-11	0	0.840	0.800	0.840	0.840	0.840	2,000	1,680	0.8400	0.653	0.622	0.653	0.653	0.653	2,573	0.6529	5.00%
2017-01-10	0	0.800	0.790	0.830	0.800	0.800	100,000	80,000	0.8000	0.622	0.614	0.645	0.622	0.622	128,660	0.6218	-4.76%
2017-01-09	0	0.840	0.810	0.840	0.810	0.850	72,000	58,400	0.8111	0.653	0.630	0.653	0.630	0.661	92,635	0.6304	5.00%
2017-01-06	0	0.800	0.800	0.830	0.800	0.830	152,000	124,920	0.8218	0.622	0.622	0.645	0.622	0.645	195,563	0.6388	-3.61%
2017-01-05	0	0.830	0.800	0.840	0.830	0.830	50,000	41,500	0.8300	0.645	0.622	0.653	0.645	0.645	64,330	0.6451	1.22%
2017-01-04	0	0.820	0.780	0.850	0.800	0.820	20,000	16,280	0.8140	0.637	0.606	0.661	0.622	0.637	25,732	0.6327	-1.20%
2017-01-03	0	0.830	0.780	0.850	-	-	0	0	-	0.645	0.606	0.661	-	-	0	-	0.00%
2016-12-30	0	0.830	0.780	0.850	-	-	0	0	-	0.645	0.606	0.661	-	-	0	-	0.00%
2016-12-29	0	0.830	0.780	0.850	-	-	0	0	-	0.645	0.606	0.661	-	-	0	-	0.00%
2016-12-28	0	0.830	0.770	0.830	-	-	0	0	-	0.645	0.598	0.645	-	-	0	-	-1.19%
2016-12-23	0	0.840	0.770	0.850	-	-	0	0	-	0.653	0.598	0.661	-	-	0	-	0.00%
2016-12-22	0	0.840	0.780	0.850	-	-	0	0	-	0.653	0.606	0.661	-	-	0	-	0.00%
2016-12-21	0	0.840	0.830	0.860	-	-	0	0	-	0.653	0.645	0.668	-	-	0	-	0.00%
2016-12-20	0	0.840	0.840	0.850	0.810	0.840	76,000	63,000	0.8289	0.653	0.653	0.661	0.630	0.653	97,781	0.6443	-2.33%
2016-12-19	0	0.860	0.780	0.860	-	-	0	0	-	0.668	0.606	0.668	-	-	0	-	0.00%
2016-12-16	0	0.860	0.790	0.890	-	-	0	0	-	0.668	0.614	0.692	-	-	0	-	0.00%
2016-12-15	0	0.860	0.780	0.890	-	-	0	0	-	0.668	0.606	0.692	-	-	0	-	0.00%
2016-12-14	0	0.860	0.800	0.880	-	-	0	0	-	0.668	0.622	0.684	-	-	0	-	0.00%
2016-12-13	0	0.860	0.780	0.890	-	-	0	0	-	0.668	0.606	0.692	-	-	0	-	0.00%
2016-12-12	0	0.860	0.810	0.900	-	-	0	0	-	0.668	0.630	0.700	-	-	0	-	0.00%
2016-12-09	0	0.860	0.830	0.900	0.860	0.870	100,000	86,200	0.8620	0.668	0.645	0.700	0.668	0.676	128,660	0.6700	-1.15%
2016-12-08	0	0.870	0.870	0.900	0.870	0.870	78,000	67,860	0.8700	0.676	0.676	0.700	0.676	0.676	100,355	0.6762	-1.14%
2016-12-07	0	0.880	0.840	0.900	-	-	0	0	-	0.684	0.653	0.700	-	-	0	-	0.00%
2016-12-06	0	0.880	0.850	0.880	0.880	0.880	24,000	21,120	0.8800	0.684	0.661	0.684	0.684	0.684	30,878	0.6840	0.00%
2016-12-05	0	0.880	0.850	0.880	-	-	0	0	-	0.684	0.661	0.684	-	-	0	-	0.00%
2016-12-02	0	0.880	0.850	0.880	0.840	0.880	344,000	290,320	0.8440	0.684	0.661	0.684	0.653	0.684	442,590	0.6560	-2.22%
2016-12-01	0	0.900	0.830	0.900	-	-	0	0	-	0.700	0.645	0.700	-	-	0	-	0.00%
2016-11-30	0	0.900	0.830	0.900	-	-	0	0	-	0.700	0.645	0.700	-	-	0	-	-1.10%
2016-11-29	0	0.910	0.830	0.910	-	-	0	0	-	0.707	0.645	0.707	-	-	0	-	0.00%
2016-11-28	0	0.910	0.840	0.920	-	-	0	0	-	0.707	0.653	0.715	-	-	0	-	0.00%
2016-11-25	0	0.910	0.860	0.910	-	-	0	0	-	0.707	0.668	0.707	-	-	0	-	0.00%
2016-11-24	0	0.910	0.860	0.910	-	-	0	0	-	0.707	0.668	0.707	-	-	0	-	0.00%
2016-11-23	0	0.910	0.860	0.910	-	-	0	0	-	0.707	0.668	0.707	-	-	0	-	0.00%
2016-11-22	0	0.910	0.860	0.920	0.860	0.910	10,000	8,960	0.8960	0.707	0.668	0.715	0.668	0.707	12,866	0.6964	2.25%
2016-11-21	0	0.890	0.850	0.900	-	-	0	0	-	0.692	0.661	0.700	-	-	0	-	0.00%
2016-11-18	0	0.890	0.850	0.910	-	-	0	0	-	0.692	0.661	0.707	-	-	0	-	0.00%
2016-11-17	0	0.890	0.860	0.890	0.860	0.890	48,000	41,580	0.8663	0.692	0.668	0.692	0.668	0.692	61,757	0.6733	-1.11%
2016-11-16	0	0.900	0.870	0.900	0.850	0.900	78,000	66,800	0.8564	0.700	0.676	0.700	0.661	0.700	100,355	0.6656	1.12%
2016-11-15	0	0.890	0.860	0.910	-	-	0	0	-	0.692	0.668	0.707	-	-	0	-	0.00%
2016-11-14	0	0.890	0.850	0.900	-	-	0	0	-	0.692	0.661	0.700	-	-	0	-	0.00%
2016-11-11	0	0.890	0.850	0.890	0.890	0.890	6,000	5,340	0.8900	0.692	0.661	0.692	0.692	0.692	7,720	0.6917	-1.11%
2016-11-10	0	0.900	0.870	0.900	0.900	0.910	36,000	32,700	0.9083	0.700	0.676	0.700	0.700	0.707	46,318	0.7060	0.00%
2016-11-09	0	0.900	0.840	0.900	0.850	0.900	64,000	55,000	0.8594	0.700	0.653	0.700	0.661	0.700	82,342	0.6679	-1.10%
2016-11-08	0	0.910	0.870	0.910	-	-	0	0	-	0.707	0.676	0.707	-	-	0	-	0.00%
2016-11-07	0	0.910	0.860	0.910	-	-	0	0	-	0.707	0.668	0.707	-	-	0	-	0.00%
2016-11-04	0	0.910	0.870	0.930	-	-	0	0	-	0.707	0.676	0.723	-	-	0	-	0.00%
2016-11-03	0	0.910	0.860	0.910	-	-	0	0	-	0.707	0.668	0.707	-	-	0	-	0.00%
2016-11-02	0	0.910	0.870	0.910	0.880	0.920	162,000	144,120	0.8896	0.707	0.676	0.707	0.684	0.715	208,429	0.6915	2.25%
2016-11-01	0	0.890	0.850	0.890	0.850	0.910	63,000	53,710	0.8525	0.692	0.661	0.692	0.661	0.707	81,056	0.6626	3.49%
2016-10-31	0	0.860	0.840	0.890	0.850	0.860	378,000	324,680	0.8589	0.668	0.653	0.692	0.661	0.668	486,334	0.6676	0.00%
2016-10-28	0	0.860	0.850	0.890	0.860	0.890	16,000	14,120	0.8825	0.668	0.661	0.692	0.668	0.692	20,586	0.6859	-2.27%
2016-10-27	0	0.880	0.860	0.880	0.850	0.890	40,000	34,440	0.8610	0.684	0.668	0.684	0.661	0.692	51,464	0.6692	-2.22%
2016-10-26	0	0.900	0.860	0.900	-	-	0	0	-	0.700	0.668	0.700	-	-	0	-	0.00%
2016-10-25	0	0.900	0.870	0.910	0.850	0.900	66,000	57,100	0.8652	0.700	0.676	0.707	0.661	0.700	84,915	0.6724	-1.10%
2016-10-24	0	0.910	0.850	0.910	-	-	0	0	-	0.707	0.661	0.707	-	-	0	-	0.00%
2016-10-20	0	0.910	0.860	0.920	-	-	0	0	-	0.707	0.668	0.715	-	-	0	-	0.00%
2016-10-19	0	0.910	0.870	0.910	0.900	0.930	8,000	7,260	0.9075	0.707	0.676	0.707	0.700	0.723	10,293	0.7053	2.25%
2016-10-18	0	0.890	0.860	0.890	0.870	0.890	26,000	22,780	0.8762	0.692	0.668	0.692	0.676	0.692	33,452	0.6810	-1.11%
2016-10-17	0	0.900	0.870	0.900	0.900	0.900	4,000	3,600	0.9000	0.700	0.676	0.700	0.700	0.700	5,146	0.6995	0.00%
2016-10-14	0	0.900	0.880	0.900	0.900	0.900	12,000	10,800	0.9000	0.700	0.684	0.700	0.700	0.700	15,439	0.6995	-2.17%
2016-10-13	0	0.920	0.890	0.920	0.900	0.930	50,000	45,680	0.9136	0.715	0.692	0.715	0.700	0.723	64,330	0.7101	-1.08%
2016-10-12	0	0.930	0.880	0.930	0.960	0.960	2,000	1,920	0.9600	0.723	0.684	0.723	0.746	0.746	2,573	0.7462	2.20%
2016-10-11	0	0.910	0.890	0.910	0.850	0.940	640,000	556,460	0.8695	0.707	0.692	0.707	0.661	0.731	823,423	0.6758	-2.15%
2016-10-07	0	0.930	0.910	0.930	0.850	1.010	1,026,000	957,140	0.9329	0.723	0.707	0.723	0.661	0.785	1,320,050	0.7251	5.68%
2016-10-06	0	0.880	0.860	0.880	0.850	0.880	12,000	10,380	0.8650	0.684	0.668	0.684	0.661	0.684	15,439	0.6723	0.00%
2016-10-05	0	0.880	0.850	0.880	-	-	0	0	-	0.684	0.661	0.684	-	-	0	-	0.00%
2016-10-04	0	0.880	0.870	0.880	0.880	0.880	10,000	8,800	0.8800	0.684	0.676	0.684	0.684	0.684	12,866	0.6840	0.00%
2016-10-03	0	0.880	0.860	0.880	0.840	0.880	68,000	58,100	0.8544	0.684	0.668	0.684	0.653	0.684	87,489	0.6641	-2.22%
2016-09-30	0	0.900	0.880	0.900	0.870	0.900	14,000	12,440	0.8886	0.700	0.684	0.700	0.676	0.700	18,012	0.6906	1.12%
2016-09-29	0	0.890	0.870	0.890	0.860	0.910	178,000	155,860	0.8756	0.692	0.676	0.692	0.668	0.707	229,015	0.6806	5.95%
2016-09-28	0	0.840	0.830	0.840	0.780	0.840	318,000	260,600	0.8195	0.653	0.645	0.653	0.606	0.653	409,138	0.6369	-2.33%
2016-09-27	0	0.860	0.810	0.860	-	-	0	0	-	0.668	0.630	0.668	-	-	0	-	-1.15%
2016-09-26	0	0.870	0.810	0.870	0.850	0.870	326,000	279,860	0.8585	0.676	0.630	0.676	0.661	0.676	419,431	0.6672	-1.14%
2016-09-23	0	0.880	0.870	0.880	-	-	0	0	-	0.684	0.676	0.684	-	-	0	-	-1.12%
2016-09-22	0	0.890	0.880	0.890	0.890	0.890	12,000	10,680	0.8900	0.692	0.684	0.692	0.692	0.692	15,439	0.6917	-3.26%
2016-09-21	0	0.920	0.920	0.930	0.860	0.950	406,000	361,720	0.8909	0.715	0.715	0.723	0.668	0.738	522,359	0.6925	8.24%
2016-09-20	0	0.850	0.830	0.850	0.820	0.850	298,000	247,160	0.8294	0.661	0.645	0.661	0.637	0.661	383,406	0.6446	2.41%
2016-09-19	0	0.830	0.790	0.830	0.800	0.830	40,000	32,500	0.8125	0.645	0.614	0.645	0.622	0.645	51,464	0.6315	0.00%
2016-09-15	0	0.830	0.820	0.830	0.790	0.830	30,000	23,940	0.7980	0.645	0.637	0.645	0.614	0.645	38,598	0.6202	0.00%
2016-09-14	0	0.830	0.820	0.830	0.820	0.830	50,000	41,420	0.8284	0.645	0.637	0.645	0.637	0.645	64,330	0.6439	-1.19%
2016-09-13	0	0.840	0.800	0.840	-	-	0	0	-	0.653	0.622	0.653	-	-	0	-	0.00%
2016-09-12	0	0.840	0.800	0.840	0.790	0.840	102,000	80,760	0.7918	0.653	0.622	0.653	0.614	0.653	131,233	0.6154	1.20%
2016-09-09	0	0.830	0.800	0.830	0.790	0.830	60,000	48,000	0.8000	0.645	0.622	0.645	0.614	0.645	77,196	0.6218	-1.19%
2016-09-08	0	0.840	0.800	0.840	0.800	0.840	28,000	22,700	0.8107	0.653	0.622	0.653	0.622	0.653	36,025	0.6301	0.00%
2016-09-07	0	0.840	0.820	0.840	0.800	0.840	58,000	46,740	0.8059	0.653	0.637	0.653	0.622	0.653	74,623	0.6264	1.20%
2016-09-06	0	0.830	0.800	0.830	0.740	0.840	666,000	533,580	0.8012	0.645	0.622	0.645	0.575	0.653	856,875	0.6227	12.16%
2016-09-05	0	0.740	0.740	0.760	-	-	0	0	-	0.575	0.575	0.591	-	-	0	-	0.00%
2016-09-02	0	0.740	0.730	0.760	0.740	0.740	20,000	14,800	0.7400	0.575	0.567	0.591	0.575	0.575	25,732	0.5752	-1.33%
2016-09-01	0	0.750	0.710	0.760	0.740	0.750	10,000	7,440	0.7440	0.583	0.552	0.591	0.575	0.583	12,866	0.5783	0.00%
2016-08-31	0	0.750	0.720	0.750	-	-	0	0	-	0.583	0.560	0.583	-	-	0	-	-1.32%
2016-08-30	0	0.760	0.720	0.760	0.750	0.760	36,000	27,040	0.7511	0.591	0.560	0.591	0.583	0.591	46,318	0.5838	1.33%
2016-08-29	0	0.750	0.720	0.750	-	-	0	0	-	0.583	0.560	0.583	-	-	0	-	0.00%
2016-08-26	0	0.750	0.720	0.750	0.740	0.750	68,000	50,760	0.7465	0.583	0.560	0.583	0.575	0.583	87,489	0.5802	0.00%
2016-08-25	0	0.750	0.710	0.750	0.740	0.750	52,000	38,860	0.7473	0.583	0.552	0.583	0.575	0.583	66,903	0.5808	4.17%
2016-08-24	0	0.720	0.720	0.740	0.710	0.710	94,000	66,740	0.7100	0.560	0.560	0.575	0.552	0.552	120,940	0.5518	-1.37%
2016-08-23	0	0.730	0.720	0.750	0.730	0.730	2,000	1,460	0.7300	0.567	0.560	0.583	0.567	0.567	2,573	0.5674	0.00%
2016-08-22	0	0.730	0.730	0.750	0.710	0.730	32,000	22,780	0.7119	0.567	0.567	0.583	0.552	0.567	41,171	0.5533	-1.35%
2016-08-19	0	0.740	0.740	0.760	0.730	0.730	2,000	1,460	0.7300	0.575	0.575	0.591	0.567	0.567	2,573	0.5674	2.78%
2016-08-18	0	0.720	0.710	0.730	0.720	0.730	150,000	109,000	0.7267	0.560	0.552	0.567	0.560	0.567	192,990	0.5648	-1.37%
2016-08-17	0	0.730	0.730	0.750	-	-	0	0	-	0.567	0.567	0.583	-	-	0	-	0.00%
2016-08-16	0	0.730	0.730	0.760	0.720	0.730	220,000	159,380	0.7245	0.567	0.567	0.591	0.560	0.567	283,052	0.5631	1.39%
2016-08-15	0	0.720	0.720	0.770	0.720	0.730	60,000	43,400	0.7233	0.560	0.560	0.598	0.560	0.567	77,196	0.5622	-1.37%
2016-08-12	0	0.730	0.730	0.760	0.730	0.730	12,000	8,760	0.7300	0.567	0.567	0.591	0.567	0.567	15,439	0.5674	0.00%
2016-08-11	0	0.730	0.730	0.770	0.730	0.730	12,000	8,760	0.7300	0.567	0.567	0.598	0.567	0.567	15,439	0.5674	-2.67%
2016-08-10	0	0.750	0.730	0.760	-	-	0	0	-	0.583	0.567	0.591	-	-	0	-	0.00%
2016-08-09	0	0.750	0.730	0.770	0.750	0.750	24,000	18,000	0.7500	0.583	0.567	0.598	0.583	0.583	30,878	0.5829	0.00%
2016-08-08	0	0.750	0.740	0.750	0.760	0.760	6,000	4,560	0.7600	0.583	0.575	0.583	0.591	0.591	7,720	0.5907	-1.32%
2016-08-05	0	0.760	0.740	0.790	-	-	0	0	-	0.591	0.575	0.614	-	-	0	-	0.00%
2016-08-04	0	0.760	0.740	0.770	-	-	0	0	-	0.591	0.575	0.598	-	-	0	-	0.00%
2016-08-03	0	0.760	0.760	0.770	0.740	0.740	58,000	42,920	0.7400	0.591	0.591	0.598	0.575	0.575	74,623	0.5752	-1.30%
2016-08-01	0	0.770	0.750	0.770	-	-	0	0	-	0.598	0.583	0.598	-	-	0	-	0.00%
2016-07-29	0	0.770	0.770	0.780	0.750	0.770	82,000	61,620	0.7515	0.598	0.598	0.606	0.583	0.598	105,501	0.5841	-1.28%
2016-07-28	0	0.780	0.760	0.790	-	-	0	0	-	0.606	0.591	0.614	-	-	0	-	0.00%
2016-07-27	0	0.780	0.750	0.780	-	-	0	0	-	0.606	0.583	0.606	-	-	0	-	0.00%
2016-07-26	0	0.780	0.760	0.780	-	-	0	0	-	0.606	0.591	0.606	-	-	0	-	0.00%
2016-07-25	0	0.780	0.760	0.790	0.780	0.780	34,000	26,520	0.7800	0.606	0.591	0.614	0.606	0.606	43,744	0.6062	2.63%
2016-07-22	0	0.760	0.750	0.780	0.760	0.800	64,000	49,840	0.7788	0.591	0.583	0.606	0.591	0.622	82,342	0.6053	0.00%
2016-07-21	0	0.760	0.740	0.790	-	-	0	0	-	0.591	0.575	0.614	-	-	0	-	0.00%
2016-07-20	0	0.760	0.740	0.790	-	-	0	0	-	0.591	0.575	0.614	-	-	0	-	0.00%
2016-07-19	0	0.760	0.740	0.790	-	-	0	0	-	0.591	0.575	0.614	-	-	0	-	0.00%
2016-07-18	0	0.760	0.740	0.790	-	-	0	0	-	0.591	0.575	0.614	-	-	0	-	0.00%
2016-07-15	0	0.760	0.750	0.790	-	-	0	0	-	0.591	0.583	0.614	-	-	0	-	0.00%
2016-07-14	0	0.760	0.750	0.790	-	-	0	0	-	0.591	0.583	0.614	-	-	0	-	0.00%
2016-07-13	0	0.760	0.750	0.790	-	-	0	0	-	0.591	0.583	0.614	-	-	0	-	0.00%
2016-07-12	0	0.760	0.760	0.790	0.750	0.760	36,000	27,300	0.7583	0.591	0.591	0.614	0.583	0.591	46,318	0.5894	-2.56%
2016-07-11	0	0.780	0.760	0.780	0.780	0.780	8,000	6,240	0.7800	0.606	0.591	0.606	0.606	0.606	10,293	0.6062	1.30%
2016-07-08	0	0.770	0.750	0.800	-	-	0	0	-	0.598	0.583	0.622	-	-	0	-	0.00%
2016-07-07	0	0.770	0.750	0.800	-	-	0	0	-	0.598	0.583	0.622	-	-	0	-	0.00%
2016-07-06	0	0.770	0.750	0.800	-	-	0	0	-	0.598	0.583	0.622	-	-	0	-	0.00%
2016-07-05	0	0.770	0.740	0.780	-	-	0	0	-	0.598	0.575	0.606	-	-	0	-	0.00%
2016-07-04	0	0.770	0.750	0.770	0.750	0.780	82,000	62,860	0.7666	0.598	0.583	0.598	0.583	0.606	105,501	0.5958	-2.53%
2016-06-30	0	0.790	0.750	0.790	0.790	0.800	250,000	199,880	0.7995	0.614	0.583	0.614	0.614	0.622	321,650	0.6214	1.28%
2016-06-29	0	0.780	0.740	0.790	-	-	0	0	-	0.606	0.575	0.614	-	-	0	-	0.00%
2016-06-28	0	0.780	0.740	0.780	0.750	0.780	64,000	48,420	0.7566	0.606	0.575	0.606	0.583	0.606	82,342	0.5880	-1.27%
2016-06-27	0	0.790	0.750	0.800	-	-	0	0	-	0.614	0.583	0.622	-	-	0	-	0.00%
2016-06-24	0	0.790	0.740	0.790	0.750	0.790	72,000	54,360	0.7550	0.614	0.575	0.614	0.583	0.614	92,635	0.5868	-1.25%
2016-06-23	0	0.800	0.760	0.800	0.800	0.800	72,000	57,600	0.8000	0.622	0.591	0.622	0.622	0.622	92,635	0.6218	0.00%
2016-06-22	0	0.800	0.780	0.800	0.800	0.800	178,000	142,400	0.8000	0.622	0.606	0.622	0.622	0.622	229,015	0.6218	0.00%
2016-06-21	0	0.800	0.780	0.830	-	-	0	0	-	0.622	0.606	0.645	-	-	0	-	0.00%
2016-06-20	0	0.800	0.800	0.840	0.800	0.850	54,000	43,400	0.8037	0.622	0.622	0.653	0.622	0.661	69,476	0.6247	-3.61%
2016-06-17	0	0.830	0.810	0.830	0.770	0.850	776,000	620,920	0.8002	0.645	0.630	0.645	0.598	0.661	998,400	0.6219	-2.35%
2016-06-16	0	0.850	0.750	0.850	0.850	0.850	2,000	1,700	0.8500	0.661	0.583	0.661	0.661	0.661	2,573	0.6607	7.59%
2016-06-15	0	0.790	0.780	0.800	0.790	0.850	206,000	164,180	0.7970	0.614	0.606	0.622	0.614	0.661	265,039	0.6195	0.00%
2016-06-14	0	0.790	0.760	0.790	0.750	0.790	194,000	149,100	0.7686	0.614	0.591	0.614	0.583	0.614	249,600	0.5974	-4.82%
2016-06-13	0	0.830	0.750	0.830	-	-	0	0	-	0.645	0.583	0.645	-	-	0	-	0.00%
2016-06-10	0	0.830	0.780	0.830	0.770	0.830	24,000	18,800	0.7833	0.645	0.606	0.645	0.598	0.645	30,878	0.6088	3.75%
2016-06-08	0	0.800	0.770	0.800	-	-	0	0	-	0.622	0.598	0.622	-	-	0	-	0.00%
2016-06-07	0	0.800	0.770	0.800	-	-	0	0	-	0.622	0.598	0.622	-	-	0	-	0.00%
2016-06-06	0	0.800	0.780	0.800	0.800	0.800	6,000	4,800	0.8000	0.622	0.606	0.622	0.622	0.622	7,720	0.6218	0.00%
2016-06-03	0	0.800	0.760	0.800	-	-	0	0	-	0.622	0.591	0.622	-	-	0	-	0.00%
2016-06-02	0	0.800	0.780	0.800	0.800	0.800	4,000	3,200	0.8000	0.622	0.606	0.622	0.622	0.622	5,146	0.6218	1.27%
2016-06-01	0	0.790	0.780	0.790	0.790	0.800	36,000	28,740	0.7983	0.614	0.606	0.614	0.614	0.622	46,318	0.6205	-1.25%
2016-05-31	0	0.800	0.780	0.800	0.790	0.800	190,000	151,820	0.7991	0.622	0.606	0.622	0.614	0.622	244,454	0.6211	3.90%
2016-05-30	0	0.770	0.770	0.800	-	-	0	0	-	0.598	0.598	0.622	-	-	0	-	1.32%
2016-05-27	0	0.760	0.760	0.800	-	-	0	0	-	0.591	0.591	0.622	-	-	0	-	0.00%
2016-05-26	0	0.760	0.760	0.780	0.730	0.770	32,000	23,700	0.7406	0.591	0.591	0.606	0.567	0.598	41,171	0.5756	2.70%
2016-05-25	0	0.740	0.720	0.790	0.740	0.740	12,000	8,880	0.7400	0.575	0.560	0.614	0.575	0.575	15,439	0.5752	-1.33%
2016-05-24	0	0.750	0.750	0.780	0.750	0.750	140,000	105,000	0.7500	0.583	0.583	0.606	0.583	0.583	180,124	0.5829	-5.06%
2016-05-23	0	0.790	0.760	0.790	0.790	0.790	6,000	4,740	0.7900	0.614	0.591	0.614	0.614	0.614	7,720	0.6140	0.00%
2016-05-20	0	0.790	0.740	0.790	-	-	0	0	-	0.614	0.575	0.614	-	-	0	-	0.00%
2016-05-19	0	0.790	0.740	0.800	-	-	0	0	-	0.614	0.575	0.622	-	-	0	-	0.00%
2016-05-18	0	0.790	0.740	0.800	-	-	0	0	-	0.614	0.575	0.622	-	-	0	-	0.00%
2016-05-17	0	0.790	0.750	0.800	0.790	0.790	20,000	15,800	0.7900	0.614	0.583	0.622	0.614	0.614	25,732	0.6140	0.00%
2016-05-16	0	0.790	0.750	0.790	0.750	0.800	14,000	10,760	0.7686	0.614	0.583	0.614	0.583	0.622	18,012	0.5974	2.60%
2016-05-13	0	0.770	0.730	0.800	-	-	0	0	-	0.598	0.567	0.622	-	-	0	-	0.00%
2016-05-12	0	0.770	0.730	0.770	-	-	0	0	-	0.598	0.567	0.598	-	-	0	-	0.00%
2016-05-11	0	0.770	0.750	0.800	-	-	0	0	-	0.598	0.583	0.622	-	-	0	-	0.00%
2016-05-10	0	0.770	0.750	0.790	-	-	0	0	-	0.598	0.583	0.614	-	-	0	-	0.00%
2016-05-09	0	0.770	0.760	0.790	0.750	0.770	48,000	36,560	0.7617	0.598	0.591	0.614	0.583	0.598	61,757	0.5920	-2.53%
2016-05-06	0	0.790	0.790	0.800	0.790	0.790	30,000	23,700	0.7900	0.614	0.614	0.622	0.614	0.614	38,598	0.6140	-2.47%
2016-05-05	0	0.810	0.770	0.810	0.780	0.810	40,000	31,480	0.7870	0.630	0.598	0.630	0.606	0.630	51,464	0.6117	-1.22%
2016-05-04	0	0.820	0.780	0.820	0.760	0.820	84,000	66,180	0.7879	0.637	0.606	0.637	0.591	0.637	108,074	0.6124	2.50%
2016-05-03	0	0.800	0.790	0.800	0.750	0.840	646,000	514,040	0.7957	0.622	0.614	0.622	0.583	0.653	831,143	0.6185	3.90%
2016-04-29	0	0.770	0.720	0.770	-	-	0	0	-	0.598	0.560	0.598	-	-	0	-	0.00%
2016-04-28	0	0.770	0.720	0.780	0.770	0.770	34,000	26,180	0.7700	0.598	0.560	0.606	0.598	0.598	43,744	0.5985	0.00%
2016-04-27	0	0.770	0.720	0.770	-	-	0	0	-	0.598	0.560	0.598	-	-	0	-	-1.28%
2016-04-26	0	0.780	0.740	0.780	0.770	0.790	36,000	27,900	0.7750	0.606	0.575	0.606	0.598	0.614	46,318	0.6024	0.00%
2016-04-25	0	0.780	0.730	0.780	0.780	0.790	16,000	12,520	0.7825	0.606	0.567	0.606	0.606	0.614	20,586	0.6082	1.30%
2016-04-22	0	0.770	0.740	0.770	0.720	0.770	30,000	22,600	0.7533	0.598	0.575	0.598	0.560	0.598	38,598	0.5855	1.32%
2016-04-21	0	0.760	0.720	0.760	0.700	0.760	76,000	55,120	0.7253	0.591	0.560	0.591	0.544	0.591	97,781	0.5637	7.04%
2016-04-20	0	0.710	0.710	0.750	0.710	0.720	30,000	21,380	0.7127	0.552	0.552	0.583	0.552	0.560	38,598	0.5539	-1.39%
2016-04-19	0	0.720	0.720	0.770	0.720	0.720	40,110	28,889	0.7202	0.560	0.560	0.598	0.560	0.560	51,605	0.5598	1.41%
2016-04-18	0	0.710	0.700	0.780	0.710	0.710	2,000	1,420	0.7100	0.552	0.544	0.606	0.552	0.552	2,573	0.5518	1.43%
2016-04-15	0	0.700	0.700	0.750	0.700	0.700	12,000	8,400	0.7000	0.544	0.544	0.583	0.544	0.544	15,439	0.5441	0.00%
2016-04-14	0	0.700	0.700	0.710	0.700	0.700	14,000	9,800	0.7000	0.544	0.544	0.552	0.544	0.544	18,012	0.5441	-2.78%
2016-04-13	0	0.720	0.700	0.750	0.690	0.730	230,000	164,420	0.7149	0.560	0.544	0.583	0.536	0.567	295,918	0.5556	1.41%
2016-04-12	0	0.710	0.690	0.710	0.670	0.720	214,000	146,160	0.6830	0.552	0.536	0.552	0.521	0.560	275,332	0.5308	2.90%
2016-04-11	0	0.690	0.690	0.740	0.690	0.690	24,000	16,560	0.6900	0.536	0.536	0.575	0.536	0.536	30,878	0.5363	-6.76%
2016-04-08	0	0.740	0.680	0.740	-	-	0	0	-	0.575	0.529	0.575	-	-	0	-	0.00%
2016-04-07	0	0.740	0.690	0.740	0.750	0.750	4,000	3,000	0.7500	0.575	0.536	0.575	0.583	0.583	5,146	0.5829	4.23%
2016-04-06	0	0.710	0.700	0.710	0.690	0.710	56,000	38,760	0.6921	0.552	0.544	0.552	0.536	0.552	72,050	0.5380	-1.39%
2016-04-05	0	0.720	0.680	0.720	0.670	0.720	38,000	25,860	0.6805	0.560	0.529	0.560	0.521	0.560	48,891	0.5289	1.41%
2016-04-01	0	0.710	0.680	0.720	0.690	0.710	52,000	35,920	0.6908	0.552	0.529	0.560	0.536	0.552	66,903	0.5369	-1.39%
2016-03-31	0	0.720	0.680	0.720	-	-	0	0	-	0.560	0.529	0.560	-	-	0	-	0.00%
2016-03-30	0	0.720	0.680	0.760	-	-	0	0	-	0.560	0.529	0.591	-	-	0	-	0.00%
2016-03-29	0	0.720	0.690	0.720	0.720	0.720	4,000	2,880	0.7200	0.560	0.536	0.560	0.560	0.560	5,146	0.5596	1.41%
2016-03-24	0	0.710	0.670	0.710	0.700	0.710	12,000	8,420	0.7017	0.552	0.521	0.552	0.544	0.552	15,439	0.5454	0.00%
2016-03-23	0	0.710	0.680	0.710	0.690	0.710	150,000	104,440	0.6963	0.552	0.529	0.552	0.536	0.552	192,990	0.5412	0.00%
2016-03-22	0	0.710	0.690	0.720	0.710	0.720	28,000	20,100	0.7179	0.552	0.536	0.560	0.552	0.560	36,025	0.5579	-1.39%
2016-03-21	0	0.720	0.680	0.720	0.710	0.720	40,000	28,460	0.7115	0.560	0.529	0.560	0.552	0.560	51,464	0.5530	0.00%
2016-03-18	0	0.720	0.700	0.720	0.700	0.720	182,000	128,260	0.7047	0.560	0.544	0.560	0.544	0.560	234,161	0.5477	-6.49%
2016-03-17	0	0.770	0.720	0.770	0.790	0.790	2,000	1,580	0.7900	0.598	0.560	0.598	0.614	0.614	2,573	0.6140	0.00%
2016-03-16	0	0.770	0.710	0.790	0.770	0.770	70,000	53,900	0.7700	0.598	0.552	0.614	0.598	0.598	90,062	0.5985	0.00%
2016-03-15	0	0.770	0.710	0.780	0.690	0.770	56,000	40,240	0.7186	0.598	0.552	0.606	0.536	0.598	72,050	0.5585	6.94%
2016-03-14	0	0.720	0.690	0.730	0.660	0.800	250,000	175,220	0.7009	0.560	0.536	0.567	0.513	0.622	321,650	0.5448	-4.00%
2016-03-11	0	0.750	0.690	0.750	0.710	0.750	274,000	195,360	0.7130	0.583	0.536	0.583	0.552	0.583	352,528	0.5542	8.70%
2016-03-10	0	0.690	0.670	0.690	0.670	0.720	32,000	22,240	0.6950	0.536	0.521	0.536	0.521	0.560	41,171	0.5402	2.99%
2016-03-09	0	0.670	0.670	0.720	0.660	0.730	76,000	50,780	0.6682	0.521	0.521	0.560	0.513	0.567	97,781	0.5193	-2.90%
2016-03-08	0	0.690	0.650	0.730	0.690	0.690	2,000	1,380	0.6900	0.536	0.505	0.567	0.536	0.536	2,573	0.5363	6.15%
2016-03-07	0	0.650	0.650	0.690	-	-	0	0	-	0.505	0.505	0.536	-	-	0	-	0.00%
2016-03-04	0	0.650	0.620	0.650	-	-	0	0	-	0.505	0.482	0.505	-	-	0	-	-1.52%
2016-03-03	0	0.660	0.640	0.690	0.660	0.660	60,000	39,600	0.6600	0.513	0.497	0.536	0.513	0.513	77,196	0.5130	-1.49%
2016-03-02	0	0.670	0.650	0.670	0.670	0.670	4,000	2,680	0.6700	0.521	0.505	0.521	0.521	0.521	5,146	0.5208	0.00%
2016-03-01	0	0.670	0.630	0.680	-	-	0	0	-	0.521	0.490	0.529	-	-	0	-	0.00%
2016-02-29	0	0.670	0.650	0.690	-	-	0	0	-	0.521	0.505	0.536	-	-	0	-	0.00%
2016-02-26	0	0.670	0.670	0.690	0.640	0.640	14,000	8,960	0.6400	0.521	0.521	0.536	0.497	0.497	18,012	0.4974	-5.63%
2016-02-25	0	0.710	0.640	0.730	-	-	0	0	-	0.552	0.497	0.567	-	-	0	-	0.00%
2016-02-24	0	0.710	0.660	0.710	0.730	0.730	4,000	2,920	0.7300	0.552	0.513	0.552	0.567	0.567	5,146	0.5674	1.43%
2016-02-23	0	0.700	0.690	0.730	0.700	0.730	24,000	16,920	0.7050	0.544	0.536	0.567	0.544	0.567	30,878	0.5480	0.00%
2016-02-22	0	0.700	0.660	0.720	0.700	0.720	72,000	50,460	0.7008	0.544	0.513	0.560	0.544	0.560	92,635	0.5447	0.00%
2016-02-19	0	0.700	0.660	0.700	0.650	0.700	118,000	80,100	0.6788	0.544	0.513	0.544	0.505	0.544	151,819	0.5276	2.94%
2016-02-18	0	0.680	0.640	0.680	0.640	0.700	36,000	23,160	0.6433	0.529	0.497	0.529	0.497	0.544	46,318	0.5000	4.62%
2016-02-17	0	0.650	0.600	0.680	0.650	0.650	30,000	19,500	0.6500	0.505	0.466	0.529	0.505	0.505	38,598	0.5052	-1.52%
2016-02-16	0	0.660	0.590	0.660	-	-	0	0	-	0.513	0.459	0.513	-	-	0	-	0.00%
2016-02-15	0	0.660	0.590	0.660	-	-	0	0	-	0.513	0.459	0.513	-	-	0	-	-1.49%
2016-02-12	0	0.670	0.590	0.680	-	-	0	0	-	0.521	0.459	0.529	-	-	0	-	0.00%
2016-02-11	0	0.670	0.580	0.680	-	-	0	0	-	0.521	0.451	0.529	-	-	0	-	0.00%
2016-02-05	0	0.670	0.600	0.680	-	-	0	0	-	0.521	0.466	0.529	-	-	0	-	0.00%
2016-02-04	0	0.670	0.610	0.670	0.630	0.670	32,000	20,240	0.6325	0.521	0.474	0.521	0.490	0.521	41,171	0.4916	6.35%
2016-02-03	0	0.630	0.630	0.680	0.600	0.600	18,000	10,800	0.6000	0.490	0.490	0.529	0.466	0.466	23,159	0.4663	-3.08%
2016-02-02	0	0.650	0.590	0.650	-	-	0	0	-	0.505	0.459	0.505	-	-	0	-	0.00%
2016-02-01	0	0.650	0.600	0.680	-	-	0	0	-	0.505	0.466	0.529	-	-	0	-	0.00%
2016-01-29	0	0.650	0.620	0.650	-	-	0	0	-	0.505	0.482	0.505	-	-	0	-	0.00%
2016-01-28	0	0.650	0.600	0.680	-	-	0	0	-	0.505	0.466	0.529	-	-	0	-	0.00%
2016-01-27	0	0.650	0.580	0.650	0.630	0.670	26,000	16,640	0.6400	0.505	0.451	0.505	0.490	0.521	33,452	0.4974	3.17%
2016-01-26	0	0.630	0.580	0.630	0.610	0.640	46,000	28,420	0.6178	0.490	0.451	0.490	0.474	0.497	59,184	0.4802	5.00%
2016-01-25	0	0.600	0.600	0.640	-	-	0	0	-	0.466	0.466	0.497	-	-	0	-	0.00%
2016-01-22	0	0.600	0.600	0.620	0.560	0.610	470,000	268,460	0.5712	0.466	0.466	0.482	0.435	0.474	604,701	0.4440	1.69%
2016-01-21	0	0.590	0.570	0.650	0.590	0.590	10,000	5,900	0.5900	0.459	0.443	0.505	0.459	0.459	12,866	0.4586	-1.67%
2016-01-20	0	0.600	0.590	0.600	0.600	0.600	174,000	104,400	0.6000	0.466	0.459	0.466	0.466	0.466	223,868	0.4663	-3.23%
2016-01-19	0	0.620	0.620	0.690	0.610	0.610	50,000	30,500	0.6100	0.482	0.482	0.536	0.474	0.474	64,330	0.4741	0.00%
2016-01-18	0	0.620	0.620	0.660	0.590	0.630	548,000	337,660	0.6162	0.482	0.482	0.513	0.459	0.490	705,056	0.4789	0.00%
2016-01-15	0	0.620	0.610	0.630	0.600	0.630	106,000	64,340	0.6070	0.482	0.474	0.490	0.466	0.490	136,379	0.4718	-1.59%
2016-01-14	0	0.630	0.600	0.640	-	-	0	0	-	0.490	0.466	0.497	-	-	0	-	0.00%
2016-01-13	0	0.630	0.610	0.650	0.630	0.640	112,000	70,980	0.6338	0.490	0.474	0.505	0.490	0.497	144,099	0.4926	-4.55%
2016-01-12	0	0.660	0.610	0.670	-	-	0	0	-	0.513	0.474	0.521	-	-	0	-	0.00%
2016-01-11	0	0.660	0.600	0.670	-	-	0	0	-	0.513	0.466	0.521	-	-	0	-	0.00%
2016-01-08	0	0.660	0.640	0.680	0.660	0.660	16,000	10,560	0.6600	0.513	0.497	0.529	0.513	0.513	20,586	0.5130	0.00%
2016-01-07	0	0.660	0.650	0.660	0.640	0.660	192,000	124,520	0.6485	0.513	0.505	0.513	0.497	0.513	247,027	0.5041	-1.49%
2016-01-06	0	0.670	0.670	0.700	-	-	0	0	-	0.521	0.521	0.544	-	-	0	-	0.00%
2016-01-05	0	0.670	0.680	0.690	0.650	0.700	106,000	72,780	0.6866	0.521	0.529	0.536	0.505	0.544	136,379	0.5337	-4.29%
2016-01-04	0	0.700	0.690	0.740	0.690	0.730	150,000	104,020	0.6935	0.544	0.536	0.575	0.536	0.567	192,990	0.5390	0.00%
2015-12-31	0	0.700	0.700	0.720	0.700	0.710	32,000	22,700	0.7094	0.544	0.544	0.560	0.544	0.552	41,171	0.5514	-1.41%
2015-12-30	0	0.710	0.710	0.730	0.690	0.710	118,000	82,180	0.6964	0.552	0.552	0.567	0.536	0.552	151,819	0.5413	-1.39%
2015-12-29	0	0.720	0.690	0.740	-	-	0	0	-	0.560	0.536	0.575	-	-	0	-	0.00%
2015-12-28	0	0.720	0.700	0.740	-	-	0	0	-	0.560	0.544	0.575	-	-	0	-	0.00%
2015-12-24	0	0.720	0.710	0.740	-	-	0	0	-	0.560	0.552	0.575	-	-	0	-	0.00%
2015-12-23	0	0.720	0.710	0.720	0.710	0.750	520,000	371,660	0.7147	0.560	0.552	0.560	0.552	0.583	669,031	0.5555	-4.00%
2015-12-22	0	0.750	0.700	0.750	-	-	0	0	-	0.583	0.544	0.583	-	-	0	-	0.00%
2015-12-21	0	0.750	0.720	0.750	0.770	0.770	4,000	3,080	0.7700	0.583	0.560	0.583	0.598	0.598	5,146	0.5985	2.74%
2015-12-18	0	0.730	0.720	0.730	-	-	0	0	-	0.567	0.560	0.567	-	-	0	-	0.00%
2015-12-17	0	0.730	0.730	0.750	0.720	0.770	192,000	142,400	0.7417	0.567	0.567	0.583	0.560	0.598	247,027	0.5765	-2.67%
2015-12-16	0	0.750	0.730	0.750	0.750	0.770	138,000	105,000	0.7609	0.583	0.567	0.583	0.583	0.598	177,551	0.5914	4.17%
2015-12-15	0	0.720	0.710	0.760	0.710	0.720	80,000	56,900	0.7113	0.560	0.552	0.591	0.552	0.560	102,928	0.5528	1.41%
2015-12-14	0	0.710	0.710	0.760	0.700	0.710	98,000	69,560	0.7098	0.552	0.552	0.591	0.544	0.552	126,087	0.5517	-2.74%
2015-12-11	0	0.730	0.730	0.770	0.730	0.730	4,000	2,920	0.7300	0.567	0.567	0.598	0.567	0.567	5,146	0.5674	-6.41%
2015-12-10	0	0.780	0.750	0.780	0.750	0.780	232,000	175,500	0.7565	0.606	0.583	0.606	0.583	0.606	298,491	0.5880	-1.27%
2015-12-09	0	0.790	0.770	0.790	0.780	0.820	20,000	15,800	0.7900	0.614	0.598	0.614	0.606	0.637	25,732	0.6140	1.28%
2015-12-08	0	0.780	0.750	0.780	0.770	0.780	38,000	29,560	0.7779	0.606	0.583	0.606	0.598	0.606	48,891	0.6046	0.00%
2015-12-07	0	0.780	0.760	0.790	-	-	0	0	-	0.606	0.591	0.614	-	-	0	-	0.00%
2015-12-04	0	0.780	0.760	0.780	0.750	0.780	266,000	204,380	0.7683	0.606	0.591	0.606	0.583	0.606	342,235	0.5972	1.30%
2015-12-03	0	0.770	0.740	0.770	0.740	0.770	46,000	34,480	0.7496	0.598	0.575	0.598	0.575	0.598	59,184	0.5826	0.00%
2015-12-02	0	0.770	0.750	0.770	-	-	0	0	-	0.598	0.583	0.598	-	-	0	-	-1.28%
2015-12-01	0	0.780	0.740	0.780	0.780	0.780	4,000	3,120	0.7800	0.606	0.575	0.606	0.606	0.606	5,146	0.6062	5.41%
2015-11-30	0	0.740	0.740	0.790	0.740	0.750	30,000	22,380	0.7460	0.575	0.575	0.614	0.575	0.583	38,598	0.5798	-3.90%
2015-11-27	0	0.770	0.740	0.770	0.730	0.790	536,000	401,320	0.7487	0.598	0.575	0.598	0.567	0.614	689,617	0.5819	-2.53%
2015-11-26	0	0.790	0.770	0.790	0.750	0.790	258,000	196,480	0.7616	0.614	0.598	0.614	0.583	0.614	331,942	0.5919	-1.25%
2015-11-25	0	0.800	0.780	0.800	0.770	0.800	160,000	125,600	0.7850	0.622	0.606	0.622	0.598	0.622	205,856	0.6101	1.27%
2015-11-24	0	0.790	0.760	0.800	-	-	0	0	-	0.614	0.591	0.622	-	-	0	-	0.00%
2015-11-23	0	0.800	0.760	0.800	-	-	0	0	-	0.614	0.583	0.614	-	-	0	-	0.00%
2015-11-20	0	0.800	0.800	0.810	0.780	0.800	38,000	30,040	0.7905	0.614	0.614	0.622	0.599	0.614	49,510	0.6068	2.56%
2015-11-19	0	0.780	0.760	0.800	0.760	0.810	26,000	20,400	0.7846	0.599	0.583	0.614	0.583	0.622	33,875	0.6022	-2.50%
2015-11-18	0	0.800	0.770	0.800	0.760	0.800	204,000	158,580	0.7774	0.614	0.591	0.614	0.583	0.614	265,788	0.5966	0.00%
2015-11-17	0	0.800	0.760	0.800	0.800	0.810	12,000	9,620	0.8017	0.614	0.583	0.614	0.614	0.622	15,635	0.6153	0.00%
2015-11-16	0	0.800	0.760	0.800	0.760	0.800	38,000	29,040	0.7642	0.614	0.583	0.614	0.583	0.614	49,510	0.5866	1.27%
2015-11-13	0	0.790	0.780	0.830	0.790	0.840	40,000	31,840	0.7960	0.606	0.599	0.637	0.606	0.645	52,115	0.6110	-1.25%
2015-11-12	0	0.800	0.800	0.810	0.770	0.810	818,000	639,100	0.7813	0.614	0.614	0.622	0.591	0.622	1,065,759	0.5997	0.00%
2015-11-11	0	0.800	0.760	0.800	0.810	0.820	10,000	8,140	0.8140	0.614	0.583	0.614	0.622	0.629	13,029	0.6248	0.00%
2015-11-10	0	0.800	0.760	0.810	0.800	0.820	12,000	9,640	0.8033	0.614	0.583	0.622	0.614	0.629	15,635	0.6166	1.27%
2015-11-09	0	0.790	0.770	0.790	0.810	0.810	4,000	3,240	0.8100	0.606	0.591	0.606	0.622	0.622	5,212	0.6217	-1.25%
2015-11-06	0	0.800	0.780	0.800	0.790	0.810	236,000	188,900	0.8004	0.614	0.599	0.614	0.606	0.622	307,481	0.6143	0.00%
2015-11-05	0	0.800	0.760	0.800	0.790	0.800	36,000	28,640	0.7956	0.614	0.583	0.614	0.606	0.614	46,904	0.6106	0.00%
2015-11-04	0	0.800	0.770	0.800	0.780	0.830	902,000	719,340	0.7975	0.614	0.591	0.614	0.599	0.637	1,175,202	0.6121	5.26%
2015-11-03	0	0.760	0.710	0.770	-	-	0	0	-	0.583	0.545	0.591	-	-	0	-	0.00%
2015-11-02	0	0.760	0.730	0.760	0.760	0.760	6,000	4,560	0.7600	0.583	0.560	0.583	0.583	0.583	7,817	0.5833	0.00%
2015-10-30	0	0.760	0.730	0.770	0.750	0.780	26,000	19,760	0.7600	0.583	0.560	0.591	0.576	0.599	33,875	0.5833	-1.30%
2015-10-29	0	0.770	0.730	0.770	0.710	0.780	32,000	23,760	0.7425	0.591	0.560	0.591	0.545	0.599	41,692	0.5699	1.32%
2015-10-28	0	0.760	0.730	0.770	0.750	0.760	28,000	21,040	0.7514	0.583	0.560	0.591	0.576	0.583	36,481	0.5767	-1.30%
2015-10-27	0	0.770	0.750	0.770	0.750	0.770	108,000	82,460	0.7635	0.591	0.576	0.591	0.576	0.591	140,712	0.5860	0.00%
2015-10-26	0	0.770	0.760	0.780	0.760	0.810	114,000	87,500	0.7675	0.591	0.583	0.599	0.583	0.622	148,529	0.5891	-2.53%
2015-10-23	0	0.790	0.760	0.790	0.770	0.820	172,000	134,880	0.7842	0.606	0.583	0.606	0.591	0.629	224,096	0.6019	-1.25%
2015-10-22	0	0.800	0.760	0.800	0.760	0.810	142,000	108,560	0.7645	0.614	0.583	0.614	0.583	0.622	185,010	0.5868	0.00%
2015-10-20	0	0.800	0.760	0.800	0.800	0.810	20,000	16,020	0.8010	0.614	0.583	0.614	0.614	0.622	26,058	0.6148	5.26%
2015-10-19	0	0.760	0.760	0.790	0.760	0.810	52,000	40,020	0.7696	0.583	0.583	0.606	0.583	0.622	67,750	0.5907	0.00%
2015-10-16	0	0.760	0.760	0.780	0.730	0.810	356,000	280,860	0.7889	0.583	0.583	0.599	0.560	0.622	463,827	0.6055	-2.56%
2015-10-15	0	0.780	0.740	0.780	0.750	0.790	40,000	30,620	0.7655	0.599	0.568	0.599	0.576	0.606	52,115	0.5875	2.63%
2015-10-14	0	0.760	0.740	0.760	0.750	0.770	96,000	73,200	0.7625	0.583	0.568	0.583	0.576	0.591	125,077	0.5852	-2.56%
2015-10-13	0	0.780	0.730	0.780	0.780	0.800	22,000	17,200	0.7818	0.599	0.560	0.599	0.599	0.614	28,663	0.6001	0.00%
2015-10-12	0	0.780	0.750	0.780	0.740	0.780	278,000	207,240	0.7455	0.599	0.576	0.599	0.568	0.599	362,202	0.5722	5.41%
2015-10-09	0	0.740	0.720	0.750	0.740	0.770	84,000	63,660	0.7579	0.568	0.553	0.576	0.568	0.591	109,442	0.5817	0.00%
2015-10-08	0	0.740	0.710	0.750	0.700	0.750	140,000	102,700	0.7336	0.568	0.545	0.576	0.537	0.576	182,404	0.5630	2.78%
2015-10-07	0	0.720	0.720	0.770	0.720	0.720	4,000	2,880	0.7200	0.553	0.553	0.591	0.553	0.553	5,212	0.5526	-2.70%
2015-10-06	0	0.740	0.740	0.760	0.740	0.770	264,000	198,000	0.7500	0.568	0.568	0.583	0.568	0.591	343,961	0.5756	4.23%
2015-10-05	0	0.710	0.700	0.750	0.690	0.720	670,000	468,900	0.6999	0.545	0.537	0.576	0.530	0.553	872,933	0.5372	2.90%
2015-10-02	0	0.690	0.680	0.720	0.680	0.740	112,000	77,000	0.6875	0.530	0.522	0.553	0.522	0.568	145,923	0.5277	2.99%
2015-09-30	0	0.670	0.670	0.700	0.670	0.730	154,000	105,980	0.6882	0.514	0.514	0.537	0.514	0.560	200,644	0.5282	-4.29%
2015-09-29	0	0.700	0.660	0.700	0.710	0.720	20,000	14,220	0.7110	0.537	0.507	0.537	0.545	0.553	26,058	0.5457	-5.41%
2015-09-25	0	0.740	0.720	0.740	0.700	0.780	738,000	545,420	0.7391	0.568	0.553	0.568	0.537	0.599	961,529	0.5672	8.82%
2015-09-24	0	0.680	0.640	0.680	0.680	0.680	12,000	8,160	0.6800	0.522	0.491	0.522	0.522	0.522	15,635	0.5219	4.62%
2015-09-23	0	0.650	0.640	0.660	0.650	0.660	74,000	48,500	0.6554	0.499	0.491	0.507	0.499	0.507	96,413	0.5030	-7.14%
2015-09-22	0	0.700	0.690	0.700	0.670	0.760	50,000	34,420	0.6884	0.537	0.530	0.537	0.514	0.583	65,144	0.5284	0.00%
2015-09-21	0	0.700	0.670	0.700	0.700	0.700	16,000	11,200	0.7000	0.537	0.514	0.537	0.537	0.537	20,846	0.5373	-6.67%
2015-09-18	0	0.750	0.680	0.750	0.750	0.750	4,000	3,000	0.7500	0.576	0.522	0.576	0.576	0.576	5,212	0.5756	5.63%
2015-09-17	0	0.710	0.670	0.710	-	-	0	0	-	0.545	0.514	0.545	-	-	0	-	0.00%
2015-09-16	0	0.710	0.680	0.710	0.640	0.740	596,000	409,720	0.6874	0.545	0.522	0.545	0.491	0.568	776,519	0.5276	5.97%
2015-09-15	0	0.670	0.640	0.680	0.620	0.670	162,000	103,120	0.6365	0.514	0.491	0.522	0.476	0.514	211,067	0.4886	6.35%
2015-09-14	0	0.630	0.630	0.670	0.620	0.690	156,000	100,080	0.6415	0.484	0.484	0.514	0.476	0.530	203,250	0.4924	-1.56%
2015-09-11	0	0.640	0.620	0.670	0.640	0.640	20,000	12,800	0.6400	0.491	0.476	0.514	0.491	0.491	26,058	0.4912	0.00%
2015-09-10	0	0.640	0.600	0.690	-	-	12,000	7,500	0.6250	0.491	0.461	0.530	-	-	15,635	0.4797	0.00%
2015-09-09	0	0.640	0.640	0.690	0.630	0.650	214,000	136,760	0.6391	0.491	0.491	0.530	0.484	0.499	278,817	0.4905	0.00%
2015-09-08	0	0.640	0.640	0.710	0.620	0.620	50,000	31,000	0.6200	0.491	0.491	0.545	0.476	0.476	65,144	0.4759	-4.48%
2015-09-07	0	0.670	0.610	0.700	-	-	0	0	-	0.514	0.468	0.537	-	-	0	-	0.00%
2015-09-04	0	0.670	0.670	0.690	0.630	0.630	20,000	12,600	0.6300	0.514	0.514	0.530	0.484	0.484	26,058	0.4835	4.69%
2015-09-02	0	0.640	0.620	0.640	-	-	0	0	-	0.491	0.476	0.491	-	-	0	-	0.00%
2015-09-01	0	0.640	0.630	0.650	0.630	0.690	370,000	238,220	0.6438	0.491	0.484	0.499	0.484	0.530	482,067	0.4942	3.23%
2015-08-31	0	0.620	0.620	0.650	0.610	0.640	130,000	80,620	0.6202	0.476	0.476	0.499	0.468	0.491	169,375	0.4760	-4.62%
2015-08-28	0	0.650	0.640	0.670	0.640	0.670	308,000	200,040	0.6495	0.499	0.491	0.514	0.491	0.514	401,288	0.4985	1.56%
2015-08-27	0	0.640	0.640	0.660	0.640	0.650	86,000	55,640	0.6470	0.491	0.491	0.507	0.491	0.499	112,048	0.4966	3.23%
2015-08-26	0	0.620	0.620	0.660	0.570	0.680	196,000	120,620	0.6154	0.476	0.476	0.507	0.437	0.522	255,365	0.4723	3.33%
2015-08-25	0	0.600	0.560	0.600	0.540	0.600	86,000	48,260	0.5612	0.461	0.430	0.461	0.414	0.461	112,048	0.4307	0.00%
2015-08-24	0	0.600	0.600	0.640	0.600	0.630	220,000	133,220	0.6055	0.461	0.461	0.491	0.461	0.484	286,635	0.4648	-11.76%
2015-08-21	0	0.680	0.640	0.700	0.620	0.680	70,000	43,700	0.6243	0.522	0.491	0.537	0.476	0.522	91,202	0.4792	3.03%
2015-08-20	0	0.660	0.660	0.700	0.660	0.690	284,000	187,840	0.6614	0.507	0.507	0.537	0.507	0.530	370,019	0.5076	-5.71%
2015-08-19	0	0.700	0.700	0.730	0.660	0.700	160,000	107,100	0.6694	0.537	0.537	0.560	0.507	0.537	208,462	0.5138	-10.26%
2015-08-18	0	0.780	0.670	0.790	-	-	0	0	-	0.599	0.514	0.606	-	-	0	-	0.00%
2015-08-17	0	0.780	0.760	0.790	0.780	0.780	14,000	10,920	0.7800	0.599	0.583	0.606	0.599	0.599	18,240	0.5987	-1.27%
2015-08-14	0	0.790	0.750	0.790	-	-	0	0	-	0.606	0.576	0.606	-	-	0	-	0.00%
2015-08-13	0	0.790	0.750	0.800	0.790	0.800	4,000	3,180	0.7950	0.606	0.576	0.614	0.606	0.614	5,212	0.6102	2.60%
2015-08-12	0	0.770	0.750	0.780	0.750	0.800	6,000	4,640	0.7733	0.591	0.576	0.599	0.576	0.614	7,817	0.5936	-1.28%
2015-08-11	0	0.780	0.770	0.810	0.750	0.830	52,000	40,520	0.7792	0.599	0.591	0.622	0.576	0.637	67,750	0.5981	2.63%
2015-08-10	0	0.760	0.750	0.760	0.720	0.790	194,000	146,340	0.7543	0.583	0.576	0.583	0.553	0.606	252,760	0.5790	4.11%
2015-08-07	0	0.730	0.730	0.770	0.720	0.730	38,000	27,720	0.7295	0.560	0.560	0.591	0.553	0.560	49,510	0.5599	0.00%
2015-08-06	0	0.730	0.720	0.730	0.720	0.740	162,000	118,080	0.7289	0.560	0.553	0.560	0.553	0.568	211,067	0.5594	0.00%
2015-08-05	0	0.730	0.710	0.760	-	-	0	0	-	0.560	0.545	0.583	-	-	0	-	0.00%
2015-08-04	0	0.730	0.730	0.750	0.720	0.740	226,000	165,060	0.7304	0.560	0.560	0.576	0.553	0.568	294,452	0.5606	0.00%
2015-08-03	0	0.730	0.730	0.790	0.730	0.780	1,378,000	1,026,720	0.7451	0.560	0.560	0.606	0.560	0.599	1,795,375	0.5719	-9.88%
2015-07-31	0	0.810	0.810	0.820	0.810	0.840	72,000	59,020	0.8197	0.622	0.622	0.629	0.622	0.645	93,808	0.6292	-3.57%
2015-07-30	0	0.840	0.820	0.840	0.820	0.850	94,000	78,260	0.8326	0.645	0.629	0.645	0.629	0.652	122,471	0.6390	-1.18%
2015-07-29	0	0.850	0.840	0.850	0.830	0.870	156,000	130,200	0.8346	0.652	0.645	0.652	0.637	0.668	203,250	0.6406	-1.16%
2015-07-28	0	0.860	0.830	0.860	0.820	0.890	182,000	153,820	0.8452	0.660	0.637	0.660	0.629	0.683	237,125	0.6487	0.00%
2015-07-27	0	0.860	0.840	0.860	0.830	0.890	466,000	399,900	0.8582	0.660	0.645	0.660	0.637	0.683	607,144	0.6587	-4.44%
2015-07-24	0	0.900	0.900	0.930	0.900	0.930	70,000	63,240	0.9034	0.691	0.691	0.714	0.691	0.714	91,202	0.6934	-5.26%
2015-07-23	0	0.950	0.900	0.980	0.950	0.980	10,000	9,700	0.9700	0.729	0.691	0.752	0.729	0.752	13,029	0.7445	1.06%
2015-07-22	0	0.940	0.920	0.940	0.890	0.980	688,000	626,500	0.9106	0.721	0.706	0.721	0.683	0.752	896,384	0.6989	-2.08%
2015-07-21	0	0.960	0.940	0.960	0.940	0.990	176,000	168,480	0.9573	0.737	0.721	0.737	0.721	0.760	229,308	0.7347	-1.03%
2015-07-20	0	0.970	0.950	0.970	0.970	1.040	606,000	605,480	0.9991	0.745	0.729	0.745	0.745	0.798	789,548	0.7669	2.11%
2015-07-17	0	0.950	0.950	0.970	0.810	1.030	1,802,000	1,696,000	0.9412	0.729	0.729	0.745	0.622	0.791	2,347,798	0.7224	17.28%
2015-07-16	0	0.810	0.810	0.830	0.790	0.830	164,000	132,480	0.8078	0.622	0.622	0.637	0.606	0.637	213,673	0.6200	-2.41%
2015-07-15	0	0.830	0.810	0.840	0.800	0.850	1,356,000	1,128,820	0.8325	0.637	0.622	0.645	0.614	0.652	1,766,711	0.6389	-4.60%
2015-07-14	0	0.870	0.870	0.880	0.770	0.880	2,184,000	1,796,900	0.8228	0.668	0.668	0.675	0.591	0.675	2,845,500	0.6315	3.57%
2015-07-13	0	0.840	0.830	0.840	0.750	0.850	1,264,000	1,030,500	0.8153	0.645	0.637	0.645	0.576	0.652	1,646,846	0.6257	7.69%
2015-07-10	0	0.780	0.760	0.780	0.730	0.830	1,278,000	980,340	0.7671	0.599	0.583	0.599	0.560	0.637	1,665,086	0.5888	0.00%
2015-07-09	0	0.780	0.730	0.780	0.570	0.780	1,798,000	1,221,500	0.6794	0.599	0.560	0.599	0.437	0.599	2,342,586	0.5214	36.84%
2015-07-08	0	0.570	0.520	0.570	0.530	0.710	2,118,000	1,215,260	0.5738	0.437	0.399	0.437	0.407	0.545	2,759,509	0.4404	-18.57%
2015-07-07	0	0.700	0.680	0.700	0.660	0.750	1,752,000	1,221,800	0.6974	0.537	0.522	0.537	0.507	0.576	2,282,654	0.5353	-9.09%
2015-07-06	0	0.770	0.750	0.770	0.670	0.910	1,928,000	1,542,340	0.8000	0.591	0.576	0.591	0.514	0.698	2,511,961	0.6140	-19.79%
2015-07-03	0	0.960	0.920	0.960	0.900	1.070	1,636,000	1,566,860	0.9577	0.737	0.706	0.737	0.691	0.821	2,131,519	0.7351	-9.43%
2015-07-02	0	1.060	1.060	1.090	1.040	1.140	906,000	965,060	1.0652	0.814	0.814	0.837	0.798	0.875	1,180,413	0.8176	-7.83%
2015-06-30	0	1.150	1.120	1.160	1.040	1.150	1,710,000	1,871,440	1.0944	0.883	0.860	0.890	0.798	0.883	2,227,932	0.8400	0.88%
2015-06-29	0	1.140	1.110	1.140	1.060	1.240	1,972,000	2,265,760	1.1490	0.875	0.852	0.875	0.814	0.952	2,569,288	0.8819	-8.80%
2015-06-26	0	1.250	1.230	1.260	1.230	1.420	5,858,800	7,817,364	1.3343	0.959	0.944	0.967	0.944	1.090	7,633,339	1.0241	-4.58%
2015-06-25	0	1.310	1.310	1.320	1.070	1.350	10,422,000	13,131,820	1.2600	1.005	1.005	1.013	0.821	1.036	13,578,662	0.9671	16.96%
2015-06-24	0	1.120	1.100	1.120	1.000	1.120	1,408,000	1,516,200	1.0768	0.860	0.844	0.860	0.768	0.860	1,834,461	0.8265	12.00%
2015-06-23	0	1.000	0.990	1.010	0.960	1.020	498,000	493,100	0.9902	0.768	0.760	0.775	0.737	0.783	648,836	0.7600	1.01%
2015-06-22	0	0.990	0.970	0.990	0.970	1.050	697,900	708,412	1.0151	0.760	0.745	0.760	0.745	0.806	909,283	0.7791	-1.00%
2015-06-19	0	1.000	0.990	1.020	0.990	1.160	4,074,000	4,427,940	1.0869	0.768	0.760	0.783	0.760	0.890	5,307,951	0.8342	-2.91%
2015-06-18	0	1.030	1.000	1.040	0.940	1.030	352,000	351,580	0.9988	0.791	0.768	0.798	0.721	0.791	458,615	0.7666	0.98%
2015-06-17	0	1.020	1.000	1.020	0.990	1.040	406,000	410,200	1.0103	0.783	0.768	0.783	0.760	0.798	528,971	0.7755	2.00%
2015-06-16	0	1.000	0.950	1.000	0.940	1.000	16,000	15,160	0.9475	0.768	0.729	0.768	0.721	0.768	20,846	0.7272	4.17%
2015-06-15	0	0.960	0.940	0.970	0.890	1.050	862,000	825,800	0.9580	0.737	0.721	0.745	0.683	0.806	1,123,086	0.7353	4.35%
2015-06-12	0	0.920	0.910	0.930	0.900	0.950	404,000	369,840	0.9154	0.706	0.698	0.714	0.691	0.729	526,365	0.7026	1.10%
2015-06-11	0	0.910	0.910	0.930	0.910	0.910	64,000	58,240	0.9100	0.698	0.698	0.714	0.698	0.698	83,385	0.6985	2.25%
2015-06-10	0	0.890	0.880	0.920	0.890	0.940	266,000	242,460	0.9115	0.683	0.675	0.706	0.683	0.721	346,567	0.6996	-4.30%
2015-06-09	0	0.930	0.910	0.930	0.900	0.960	354,000	325,900	0.9206	0.714	0.698	0.714	0.691	0.737	461,221	0.7066	-5.10%
2015-06-08	0	0.980	0.970	1.000	0.950	1.020	272,000	269,320	0.9901	0.752	0.745	0.768	0.729	0.783	354,385	0.7600	-2.97%
2015-06-05	0	1.010	0.980	1.010	0.980	1.020	474,000	476,340	1.0049	0.775	0.752	0.775	0.752	0.783	617,567	0.7713	2.02%
2015-06-04	0	0.990	0.970	0.990	0.990	1.040	362,000	363,800	1.0050	0.760	0.745	0.760	0.760	0.798	471,644	0.7713	-6.60%
2015-06-03	0	1.060	1.020	1.060	1.030	1.080	174,000	181,960	1.0457	0.814	0.783	0.814	0.791	0.829	226,702	0.8026	-1.85%
2015-06-02	0	1.080	1.050	1.090	1.020	1.160	556,000	593,800	1.0680	0.829	0.806	0.837	0.783	0.890	724,404	0.8197	-2.70%
2015-06-01	0	1.110	1.100	1.130	1.040	1.180	1,382,000	1,518,520	1.0988	0.852	0.844	0.867	0.798	0.906	1,800,586	0.8433	7.77%
2015-05-29	0	1.030	1.020	1.040	0.950	1.060	530,000	536,340	1.0120	0.791	0.783	0.798	0.729	0.814	690,529	0.7767	-1.90%
2015-05-28	0	1.050	1.040	1.050	1.000	1.130	1,416,000	1,474,600	1.0414	0.806	0.798	0.806	0.768	0.867	1,844,884	0.7993	-5.41%
2015-05-27	0	1.110	1.090	1.110	0.950	1.140	2,938,000	3,128,420	1.0648	0.852	0.837	0.852	0.729	0.875	3,827,874	0.8173	8.82%
2015-05-26	0	1.020	0.980	1.020	0.920	1.020	1,086,000	1,068,720	0.9841	0.783	0.752	0.783	0.706	0.783	1,414,932	0.7553	10.87%
2015-05-22	0	0.920	0.910	0.940	0.910	0.940	138,000	127,620	0.9248	0.706	0.698	0.721	0.698	0.721	179,798	0.7098	-1.08%
2015-05-21	0	0.930	0.930	0.950	0.930	1.040	870,000	847,320	0.9739	0.714	0.714	0.729	0.714	0.798	1,133,509	0.7475	-6.06%
2015-05-20	0	0.990	0.950	0.990	0.820	1.080	4,600,000	4,482,300	0.9744	0.760	0.729	0.760	0.629	0.829	5,993,268	0.7479	20.73%
2015-05-19	0	0.820	0.820	0.850	0.800	0.850	478,000	393,200	0.8226	0.629	0.629	0.652	0.614	0.652	622,779	0.6314	2.50%
2015-05-18	0	0.800	0.770	0.800	0.760	0.800	474,000	366,540	0.7733	0.614	0.591	0.614	0.583	0.614	617,567	0.5935	-3.61%
2015-05-15	0	0.830	0.820	0.830	0.790	0.830	264,000	213,940	0.8104	0.637	0.629	0.637	0.606	0.637	343,961	0.6220	1.22%
2015-05-14	0	0.820	0.820	0.830	0.770	0.850	722,000	575,040	0.7965	0.629	0.629	0.637	0.591	0.652	940,683	0.6113	-3.53%
2015-05-13	0	0.850	0.840	0.850	0.840	0.880	542,000	464,580	0.8572	0.652	0.645	0.652	0.645	0.675	706,163	0.6579	1.19%
2015-05-12	0	0.840	0.820	0.840	0.790	0.860	1,324,000	1,084,340	0.8190	0.645	0.629	0.645	0.606	0.660	1,725,019	0.6286	2.44%
2015-05-11	0	0.820	0.820	0.830	0.820	0.850	494,000	412,000	0.8340	0.629	0.629	0.637	0.629	0.652	643,625	0.6401	-1.20%
2015-05-08	0	0.830	0.810	0.840	0.800	0.830	576,000	467,640	0.8119	0.637	0.622	0.645	0.614	0.637	750,461	0.6231	3.75%
2015-05-07	0	0.800	0.800	0.820	0.800	0.860	858,000	711,940	0.8298	0.614	0.614	0.629	0.614	0.660	1,117,875	0.6369	-6.98%
2015-05-06	0	0.860	0.860	0.870	0.860	0.870	198,000	170,880	0.8630	0.660	0.660	0.668	0.660	0.668	257,971	0.6624	-1.15%
2015-05-05	0	0.870	0.860	0.880	0.840	0.900	2,304,800	2,010,380	0.8723	0.668	0.660	0.675	0.645	0.691	3,002,888	0.6695	4.82%
2015-05-04	0	0.830	0.830	0.850	0.830	0.850	280,000	235,560	0.8413	0.637	0.637	0.652	0.637	0.652	364,808	0.6457	2.47%
2015-04-30	0	0.810	0.810	0.830	0.810	0.840	1,742,000	1,437,480	0.8252	0.622	0.622	0.637	0.622	0.645	2,269,625	0.6334	-1.22%
2015-04-29	0	0.820	0.810	0.820	0.760	0.830	2,446,000	1,976,520	0.8081	0.629	0.622	0.629	0.583	0.637	3,186,855	0.6202	7.89%
2015-04-28	0	0.760	0.740	0.760	0.730	0.780	474,000	360,940	0.7615	0.583	0.568	0.583	0.560	0.599	617,567	0.5845	-1.30%
2015-04-27	0	0.770	0.750	0.770	0.700	0.790	2,792,000	2,093,460	0.7498	0.591	0.576	0.591	0.537	0.606	3,637,653	0.5755	10.00%
2015-04-24	0	0.700	0.690	0.700	0.650	0.720	1,191,000	819,850	0.6884	0.537	0.530	0.537	0.499	0.553	1,551,735	0.5283	0.00%
2015-04-23	0	0.700	0.690	0.700	0.700	0.710	422,000	296,400	0.7024	0.537	0.530	0.537	0.537	0.545	549,817	0.5391	1.45%
2015-04-22	0	0.690	0.690	0.700	0.680	0.740	870,000	618,480	0.7109	0.530	0.530	0.537	0.522	0.568	1,133,509	0.5456	1.47%
2015-04-21	0	0.680	0.670	0.680	0.650	0.680	228,000	150,840	0.6616	0.522	0.514	0.522	0.499	0.522	297,058	0.5078	1.49%
2015-04-20	0	0.670	0.660	0.690	0.670	0.680	226,000	152,880	0.6765	0.514	0.507	0.530	0.514	0.522	294,452	0.5192	-1.47%
2015-04-17	0	0.680	0.670	0.700	0.670	0.690	167,000	113,620	0.6804	0.522	0.514	0.537	0.514	0.530	217,582	0.5222	-1.45%
2015-04-16	0	0.690	0.680	0.690	0.650	0.700	708,000	476,880	0.6736	0.530	0.522	0.530	0.499	0.537	922,442	0.5170	2.99%
2015-04-15	0	0.670	0.660	0.680	0.660	0.700	1,638,000	1,110,960	0.6782	0.514	0.507	0.522	0.507	0.537	2,134,125	0.5206	6.35%
2015-04-14	0	0.630	0.630	0.640	0.610	0.660	1,298,000	830,680	0.6400	0.484	0.484	0.491	0.468	0.507	1,691,144	0.4912	3.28%
2015-04-13	0	0.610	0.610	0.620	0.610	0.620	366,000	225,660	0.6166	0.468	0.468	0.476	0.468	0.476	476,856	0.4732	3.39%
2015-04-10	0	0.590	0.590	0.620	0.590	0.600	70,000	41,620	0.5946	0.453	0.453	0.476	0.453	0.461	91,202	0.4564	1.72%
2015-04-09	0	0.580	0.580	0.590	0.570	0.640	354,000	210,120	0.5936	0.445	0.445	0.453	0.437	0.491	461,221	0.4556	-4.92%
2015-04-08	0	0.610	0.580	0.610	0.580	0.620	94,000	57,560	0.6123	0.468	0.445	0.468	0.445	0.476	122,471	0.4700	5.17%
2015-04-02	0	0.580	0.570	0.610	0.580	0.580	50,000	29,000	0.5800	0.445	0.437	0.468	0.445	0.445	65,144	0.4452	0.00%
2015-04-01	0	0.580	0.570	0.610	0.580	0.600	10,000	5,960	0.5960	0.445	0.437	0.468	0.445	0.461	13,029	0.4574	1.75%
2015-03-31	0	0.570	0.570	0.600	0.570	0.570	82,000	46,740	0.5700	0.437	0.437	0.461	0.437	0.437	106,837	0.4375	1.79%
2015-03-30	0	0.560	0.560	0.590	0.510	0.560	50,000	27,700	0.5540	0.430	0.430	0.453	0.391	0.430	65,144	0.4252	0.00%
2015-03-27	0	0.560	0.560	0.610	-	-	0	0	-	0.430	0.430	0.468	-	-	0	-	0.00%
2015-03-26	0	0.560	0.560	0.610	0.560	0.560	2,000	1,120	0.5600	0.430	0.430	0.468	0.430	0.430	2,606	0.4298	0.00%
2015-03-25	0	0.560	0.560	0.610	-	-	0	0	-	0.430	0.430	0.468	-	-	0	-	0.00%
2015-03-24	0	0.560	0.560	0.610	-	-	0	0	-	0.430	0.430	0.468	-	-	0	-	0.00%
2015-03-23	0	0.560	0.560	0.610	0.560	0.560	30,000	16,800	0.5600	0.430	0.430	0.468	0.430	0.430	39,087	0.4298	0.00%
2015-03-20	0	0.560	0.560	0.600	0.560	0.570	90,000	50,600	0.5622	0.430	0.430	0.461	0.430	0.437	117,260	0.4315	-1.75%
2015-03-19	0	0.570	0.570	0.590	0.570	0.570	18,000	10,260	0.5700	0.437	0.437	0.453	0.437	0.437	23,452	0.4375	1.79%
2015-03-18	0	0.560	0.560	0.590	0.560	0.560	64,000	35,880	0.5606	0.430	0.430	0.453	0.430	0.430	83,385	0.4303	-3.45%
2015-03-17	0	0.580	0.570	0.600	-	-	0	0	-	0.445	0.437	0.461	-	-	0	-	0.00%
2015-03-16	0	0.580	0.560	0.600	-	-	0	0	-	0.445	0.430	0.461	-	-	0	-	0.00%
2015-03-13	0	0.580	0.570	0.600	0.550	0.580	20,000	11,540	0.5770	0.445	0.437	0.461	0.422	0.445	26,058	0.4429	1.75%
2015-03-12	0	0.570	0.550	0.600	-	-	0	0	-	0.437	0.422	0.461	-	-	0	-	0.00%
2015-03-11	0	0.570	0.560	0.580	0.540	0.570	166,000	90,860	0.5473	0.437	0.430	0.445	0.414	0.437	216,279	0.4201	-1.72%
2015-03-10	0	0.580	0.580	0.600	-	-	0	0	-	0.445	0.445	0.461	-	-	0	-	0.00%
2015-03-09	0	0.580	0.580	0.600	0.550	0.580	84,000	47,560	0.5662	0.445	0.445	0.461	0.422	0.445	109,442	0.4346	-3.33%
2015-03-06	0	0.600	0.590	0.600	0.590	0.600	22,000	13,060	0.5936	0.461	0.453	0.461	0.453	0.461	28,663	0.4556	1.69%
2015-03-05	0	0.590	0.560	0.600	-	-	0	0	-	0.453	0.430	0.461	-	-	0	-	0.00%
2015-03-04	0	0.590	0.590	0.600	-	-	0	0	-	0.453	0.453	0.461	-	-	0	-	0.00%
2015-03-03	0	0.590	0.590	0.600	0.580	0.620	130,000	77,980	0.5998	0.453	0.453	0.461	0.445	0.476	169,375	0.4604	1.72%
2015-03-02	0	0.580	0.550	0.580	-	-	0	0	-	0.445	0.422	0.445	-	-	0	-	0.00%
2015-02-27	0	0.580	0.580	0.610	-	-	0	0	-	0.445	0.445	0.468	-	-	0	-	0.00%
2015-02-26	0	0.580	0.580	0.620	0.580	0.580	10,000	5,800	0.5800	0.445	0.445	0.476	0.445	0.445	13,029	0.4452	-6.45%
2015-02-25	0	0.620	0.580	0.620	-	-	0	0	-	0.476	0.445	0.476	-	-	0	-	0.00%
2015-02-24	0	0.620	0.590	0.620	-	-	0	0	-	0.476	0.453	0.476	-	-	0	-	0.00%
2015-02-23	0	0.620	0.580	0.620	-	-	0	0	-	0.476	0.445	0.476	-	-	0	-	0.00%
2015-02-18	0	0.620	0.570	0.620	-	-	0	0	-	0.476	0.437	0.476	-	-	0	-	0.00%
2015-02-17	0	0.620	0.580	0.620	-	-	0	0	-	0.476	0.445	0.476	-	-	0	-	0.00%
2015-02-16	0	0.620	0.620	0.630	0.590	0.620	122,000	73,580	0.6031	0.476	0.476	0.484	0.453	0.476	158,952	0.4629	0.00%
2015-02-13	0	0.620	0.600	0.630	0.620	0.620	40,000	24,800	0.6200	0.476	0.461	0.484	0.476	0.476	52,115	0.4759	0.00%
2015-02-12	0	0.620	0.580	0.620	-	-	0	0	-	0.476	0.445	0.476	-	-	0	-	0.00%
2015-02-11	0	0.620	0.580	0.620	-	-	0	0	-	0.476	0.445	0.476	-	-	0	-	0.00%
2015-02-10	0	0.620	0.590	0.620	-	-	0	0	-	0.476	0.453	0.476	-	-	0	-	0.00%
2015-02-09	0	0.620	0.580	0.620	-	-	0	0	-	0.476	0.445	0.476	-	-	0	-	0.00%
2015-02-06	0	0.620	0.580	0.620	-	-	0	0	-	0.476	0.445	0.476	-	-	0	-	0.00%
2015-02-05	0	0.620	0.590	0.620	-	-	0	0	-	0.476	0.453	0.476	-	-	0	-	0.00%
2015-02-04	0	0.620	0.580	0.620	0.620	0.620	20,000	12,400	0.6200	0.476	0.445	0.476	0.476	0.476	26,058	0.4759	-1.59%
2015-02-03	0	0.630	0.590	0.630	0.650	0.650	40,000	26,000	0.6500	0.484	0.453	0.484	0.499	0.499	52,115	0.4989	3.28%
2015-02-02	0	0.610	0.590	0.630	-	-	0	0	-	0.468	0.453	0.484	-	-	0	-	0.00%
2015-01-30	0	0.610	0.590	0.620	0.570	0.630	94,000	55,620	0.5917	0.468	0.453	0.476	0.437	0.484	122,471	0.4541	-3.17%
2015-01-29	0	0.630	0.580	0.630	-	-	0	0	-	0.484	0.445	0.484	-	-	0	-	-1.56%
2015-01-28	0	0.640	0.580	0.640	0.640	0.640	90,000	57,600	0.6400	0.491	0.445	0.491	0.491	0.491	117,260	0.4912	3.23%
2015-01-27	0	0.620	0.620	0.640	0.620	0.620	56,000	34,720	0.6200	0.476	0.476	0.491	0.476	0.476	72,962	0.4759	0.00%
2015-01-26	0	0.620	0.620	0.630	0.580	0.680	710,000	442,060	0.6226	0.476	0.476	0.484	0.445	0.522	925,048	0.4779	8.77%
2015-01-23	0	0.570	0.540	0.570	0.550	0.570	64,000	35,840	0.5600	0.437	0.414	0.437	0.422	0.437	83,385	0.4298	1.79%
2015-01-22	0	0.560	0.520	0.560	0.560	0.560	10,000	5,600	0.5600	0.430	0.399	0.430	0.430	0.430	13,029	0.4298	0.00%
2015-01-21	0	0.560	0.530	0.570	-	-	0	0	-	0.430	0.407	0.437	-	-	0	-	0.00%
2015-01-20	0	0.560	0.530	0.590	-	-	0	0	-	0.430	0.407	0.453	-	-	0	-	0.00%
2015-01-19	0	0.560	0.540	0.570	0.540	0.560	144,000	78,200	0.5431	0.430	0.414	0.437	0.414	0.430	187,615	0.4168	-3.45%
2015-01-16	0	0.580	0.570	0.580	0.550	0.590	688,000	398,080	0.5786	0.445	0.437	0.445	0.422	0.453	896,384	0.4441	-6.45%
2015-01-15	0	0.620	0.610	0.620	-	-	0	0	-	0.476	0.468	0.476	-	-	0	-	-1.59%
2015-01-14	0	0.630	0.610	0.640	0.600	0.630	156,000	95,400	0.6115	0.484	0.468	0.491	0.461	0.484	203,250	0.4694	1.61%
2015-01-13	0	0.620	0.610	0.620	-	-	0	0	-	0.476	0.468	0.476	-	-	0	-	0.00%
2015-01-12	0	0.620	0.600	0.620	0.620	0.620	16,000	9,920	0.6200	0.476	0.461	0.476	0.476	0.476	20,846	0.4759	-1.59%
2015-01-09	0	0.630	0.610	0.630	0.600	0.630	70,000	42,560	0.6080	0.484	0.468	0.484	0.461	0.484	91,202	0.4667	0.00%
2015-01-08	0	0.630	0.600	0.630	-	-	0	0	-	0.484	0.461	0.484	-	-	0	-	0.00%
2015-01-07	0	0.630	0.610	0.630	0.630	0.640	100,000	63,300	0.6330	0.484	0.468	0.484	0.484	0.491	130,288	0.4858	0.00%
2015-01-06	0	0.630	0.610	0.630	0.630	0.630	70,000	44,100	0.6300	0.484	0.468	0.484	0.484	0.484	91,202	0.4835	-3.08%
2015-01-05	0	0.650	0.630	0.650	0.640	0.650	194,000	124,180	0.6401	0.499	0.484	0.499	0.491	0.499	252,760	0.4913	0.00%
2015-01-02	0	0.650	0.600	0.650	0.630	0.650	64,000	40,360	0.6306	0.499	0.461	0.499	0.484	0.499	83,385	0.4840	4.84%
2014-12-31	0	0.620	0.600	0.630	0.610	0.620	86,000	53,180	0.6184	0.476	0.461	0.484	0.468	0.476	112,048	0.4746	0.00%
2014-12-30	0	0.620	0.590	0.620	0.600	0.620	68,000	40,900	0.6015	0.476	0.453	0.476	0.461	0.476	88,596	0.4616	0.00%
2014-12-29	0	0.620	0.610	0.630	0.610	0.620	172,000	104,940	0.6101	0.476	0.468	0.484	0.468	0.476	224,096	0.4683	-3.12%
2014-12-24	0	0.640	0.610	0.640	0.600	0.650	286,000	175,180	0.6125	0.491	0.468	0.491	0.461	0.499	372,625	0.4701	-1.54%
2014-12-23	0	0.650	0.620	0.650	-	-	0	0	-	0.499	0.476	0.499	-	-	0	-	-1.52%
2014-12-22	0	0.660	0.620	0.660	0.630	0.660	126,000	80,300	0.6373	0.507	0.476	0.507	0.484	0.507	164,163	0.4891	1.54%
2014-12-19	0	0.650	0.620	0.650	0.620	0.650	150,000	95,260	0.6351	0.499	0.476	0.499	0.476	0.499	195,433	0.4874	0.00%
2014-12-18	0	0.650	0.630	0.650	-	-	0	0	-	0.499	0.484	0.499	-	-	0	-	0.00%
2014-12-17	0	0.650	0.620	0.650	-	-	0	0	-	0.499	0.476	0.499	-	-	0	-	0.00%
2014-12-16	0	0.650	0.620	0.650	0.630	0.650	86,000	55,660	0.6472	0.499	0.476	0.499	0.484	0.499	112,048	0.4968	1.56%
2014-12-15	0	0.640	0.620	0.640	-	-	0	0	-	0.491	0.476	0.491	-	-	0	-	-1.54%
2014-12-12	0	0.650	0.610	0.650	0.610	0.650	124,000	77,080	0.6216	0.499	0.468	0.499	0.468	0.499	161,558	0.4771	3.17%
2014-12-11	0	0.630	0.620	0.630	0.610	0.640	4,000	2,500	0.6250	0.484	0.476	0.484	0.468	0.491	5,212	0.4797	-1.56%
2014-12-10	0	0.640	0.620	0.650	-	-	0	0	-	0.491	0.476	0.499	-	-	0	-	0.00%
2014-12-09	0	0.640	0.620	0.640	0.620	0.640	304,000	190,260	0.6259	0.491	0.476	0.491	0.476	0.491	396,077	0.4804	-1.54%
2014-12-08	0	0.650	0.620	0.650	0.620	0.650	296,000	186,620	0.6305	0.499	0.476	0.499	0.476	0.499	385,654	0.4839	0.00%
2014-12-05	0	0.650	0.620	0.650	0.620	0.650	230,000	145,060	0.6307	0.499	0.476	0.499	0.476	0.499	299,663	0.4841	0.00%
2014-12-04	0	0.650	0.630	0.650	0.640	0.650	128,000	81,940	0.6402	0.499	0.484	0.499	0.491	0.499	166,769	0.4913	-1.52%
2014-12-03	0	0.660	0.630	0.660	0.630	0.660	190,000	121,660	0.6403	0.507	0.484	0.507	0.484	0.507	247,548	0.4915	-1.49%
2014-12-02	0	0.670	0.670	0.680	0.670	0.670	78,000	52,260	0.6700	0.514	0.514	0.522	0.514	0.514	101,625	0.5142	-1.47%
2014-12-01	0	0.680	0.630	0.680	0.640	0.680	176,000	116,040	0.6593	0.522	0.484	0.522	0.491	0.522	229,308	0.5060	0.00%
2014-11-28	0	0.680	0.650	0.680	0.630	0.680	272,000	174,860	0.6429	0.522	0.499	0.522	0.484	0.522	354,385	0.4934	0.00%
2014-11-27	0	0.680	0.650	0.680	0.660	0.680	202,000	133,360	0.6602	0.522	0.499	0.522	0.507	0.522	263,183	0.5067	0.00%
2014-11-26	0	0.680	0.660	0.680	0.670	0.680	194,000	131,420	0.6774	0.522	0.507	0.522	0.514	0.522	252,760	0.5199	0.00%
2014-11-25	0	0.680	0.640	0.680	0.640	0.680	190,000	125,860	0.6624	0.522	0.491	0.522	0.491	0.522	247,548	0.5084	3.03%
2014-11-24	0	0.660	0.650	0.660	0.630	0.660	238,000	155,220	0.6522	0.507	0.499	0.507	0.484	0.507	310,086	0.5006	0.00%
2014-11-21	0	0.660	0.650	0.700	-	-	0	0	-	0.507	0.499	0.537	-	-	0	-	0.00%
2014-11-20	0	0.660	0.660	0.670	0.660	0.690	138,000	94,080	0.6817	0.507	0.507	0.514	0.507	0.530	179,798	0.5233	-4.35%
2014-11-19	0	0.690	0.680	0.690	0.670	0.700	362,000	244,400	0.6751	0.530	0.522	0.530	0.514	0.537	471,644	0.5182	1.47%
2014-11-18	0	0.680	0.660	0.680	0.680	0.680	200,000	136,000	0.6800	0.522	0.507	0.522	0.522	0.522	260,577	0.5219	0.00%
2014-11-17	0	0.680	0.640	0.680	0.680	0.700	14,000	9,600	0.6857	0.522	0.491	0.522	0.522	0.537	18,240	0.5263	-2.86%
2014-11-14	0	0.700	0.670	0.700	0.670	0.740	2,138,000	1,517,140	0.7096	0.537	0.514	0.537	0.514	0.568	2,785,567	0.5446	-1.41%
2014-11-13	0	0.710	0.700	0.720	0.660	0.740	1,872,000	1,314,380	0.7021	0.545	0.537	0.553	0.507	0.568	2,439,000	0.5389	9.23%
2014-11-12	0	0.650	0.650	0.660	0.650	0.650	20,000	13,000	0.6500	0.499	0.499	0.507	0.499	0.499	26,058	0.4989	-1.52%
2014-11-11	0	0.660	0.640	0.660	-	-	0	0	-	0.507	0.491	0.507	-	-	0	-	0.00%
2014-11-10	0	0.660	0.640	0.660	0.660	0.660	12,000	7,920	0.6600	0.507	0.491	0.507	0.507	0.507	15,635	0.5066	1.54%
2014-11-07	0	0.650	0.620	0.650	0.650	0.650	130,000	84,500	0.6500	0.499	0.476	0.499	0.499	0.499	169,375	0.4989	0.00%
2014-11-06	0	0.650	0.650	0.680	0.650	0.650	10,000	6,500	0.6500	0.499	0.499	0.522	0.499	0.499	13,029	0.4989	-1.52%
2014-11-05	0	0.660	0.610	0.660	0.660	0.660	120,000	79,200	0.6600	0.507	0.468	0.507	0.507	0.507	156,346	0.5066	-1.49%
2014-11-04	0	0.670	0.660	0.670	0.650	0.700	782,000	531,480	0.6796	0.514	0.507	0.514	0.499	0.537	1,018,856	0.5216	1.52%
2014-11-03	0	0.660	0.630	0.660	0.660	0.660	2,000	1,320	0.6600	0.507	0.484	0.507	0.507	0.507	2,606	0.5066	0.00%
2014-10-31	0	0.660	0.660	0.670	0.640	0.700	496,000	332,960	0.6713	0.507	0.507	0.514	0.491	0.537	646,231	0.5152	3.13%
2014-10-30	0	0.640	0.640	0.660	0.580	0.640	206,000	128,380	0.6232	0.491	0.491	0.507	0.445	0.491	268,394	0.4783	3.23%
2014-10-29	0	0.620	0.620	0.650	0.590	0.660	336,000	212,020	0.6310	0.476	0.476	0.499	0.453	0.507	437,769	0.4843	5.08%
2014-10-28	0	0.590	0.590	0.620	-	-	0	0	-	0.453	0.453	0.476	-	-	0	-	0.00%
2014-10-27	0	0.590	0.580	0.590	-	-	0	0	-	0.453	0.445	0.453	-	-	0	-	0.00%
2014-10-24	0	0.590	0.570	0.630	0.590	0.590	2,000	1,180	0.5900	0.453	0.437	0.484	0.453	0.453	2,606	0.4528	-3.28%
2014-10-23	0	0.610	0.590	0.630	-	-	0	0	-	0.468	0.453	0.484	-	-	0	-	0.00%
2014-10-22	0	0.610	0.600	0.630	0.610	0.610	50,000	30,500	0.6100	0.468	0.461	0.484	0.468	0.468	65,144	0.4682	0.00%
2014-10-21	0	0.610	0.610	0.620	0.600	0.630	114,000	70,320	0.6168	0.468	0.468	0.476	0.461	0.484	148,529	0.4734	-3.17%
2014-10-20	0	0.630	0.590	0.630	-	-	0	0	-	0.484	0.453	0.484	-	-	0	-	0.00%
2014-10-17	0	0.630	0.600	0.630	0.610	0.630	902,000	552,200	0.6122	0.484	0.461	0.484	0.468	0.484	1,175,202	0.4699	1.61%
2014-10-16	0	0.620	0.620	0.630	0.620	0.620	50,000	31,000	0.6200	0.476	0.476	0.484	0.476	0.476	65,144	0.4759	-3.12%
2014-10-15	0	0.640	0.620	0.640	-	-	0	0	-	0.491	0.476	0.491	-	-	0	-	0.00%
2014-10-14	0	0.640	0.610	0.640	0.640	0.640	40,000	25,600	0.6400	0.491	0.468	0.491	0.491	0.491	52,115	0.4912	4.92%
2014-10-13	0	0.610	0.610	0.640	0.610	0.620	98,000	60,060	0.6129	0.468	0.468	0.491	0.468	0.476	127,683	0.4704	-1.61%
2014-10-10	0	0.620	0.620	0.630	0.610	0.630	228,000	141,680	0.6214	0.476	0.476	0.484	0.468	0.484	297,058	0.4769	-3.12%
2014-10-09	0	0.640	0.630	0.640	0.630	0.640	88,000	55,820	0.6343	0.491	0.484	0.491	0.484	0.491	114,654	0.4869	3.23%
2014-10-08	0	0.620	0.620	0.630	0.620	0.620	338,000	207,280	0.6133	0.476	0.476	0.484	0.476	0.476	440,375	0.4707	1.64%
2014-10-07	0	0.610	0.610	0.640	0.610	0.620	74,000	45,860	0.6197	0.468	0.468	0.491	0.468	0.476	96,413	0.4757	-1.61%
2014-10-06	0	0.620	0.620	0.640	0.620	0.640	70,000	44,000	0.6286	0.476	0.476	0.491	0.476	0.491	91,202	0.4824	1.64%
2014-10-03	0	0.610	0.610	0.650	0.610	0.610	26,000	15,860	0.6100	0.468	0.468	0.499	0.468	0.468	33,875	0.4682	0.00%
2014-09-30	0	0.610	0.610	0.640	0.610	0.630	146,000	89,160	0.6107	0.468	0.468	0.491	0.468	0.484	190,221	0.4687	-1.61%
2014-09-29	0	0.620	0.610	0.620	0.610	0.630	458,000	283,080	0.6181	0.476	0.468	0.476	0.468	0.484	596,721	0.4744	-1.59%
2014-09-26	0	0.630	0.620	0.660	0.630	0.690	1,124,000	722,640	0.6429	0.484	0.476	0.507	0.484	0.530	1,464,442	0.4935	-8.70%
2014-09-25	0	0.690	0.680	0.700	0.680	0.710	294,000	202,120	0.6875	0.530	0.522	0.537	0.522	0.545	383,048	0.5277	-4.17%
2014-09-24	0	0.720	0.710	0.720	0.690	0.760	1,320,000	952,660	0.7217	0.553	0.545	0.553	0.530	0.583	1,719,807	0.5539	4.35%
2014-09-23	0	0.690	0.680	0.700	0.670	0.700	605,000	414,470	0.6851	0.530	0.522	0.537	0.514	0.537	788,245	0.5258	2.99%
2014-09-22	0	0.670	0.660	0.690	0.650	0.680	142,000	95,640	0.6735	0.514	0.507	0.530	0.499	0.522	185,010	0.5169	-1.47%
2014-09-19	0	0.680	0.660	0.680	0.660	0.690	390,000	260,720	0.6685	0.522	0.507	0.522	0.507	0.530	508,125	0.5131	1.49%
2014-09-18	0	0.670	0.670	0.690	0.670	0.690	512,000	346,440	0.6766	0.514	0.514	0.530	0.514	0.530	667,077	0.5193	0.00%
2014-09-17	0	0.670	0.670	0.680	0.640	0.680	826,000	551,640	0.6678	0.514	0.514	0.522	0.491	0.522	1,076,183	0.5126	3.08%
2014-09-16	0	0.650	0.650	0.660	0.650	0.700	522,000	349,180	0.6689	0.499	0.499	0.507	0.499	0.537	680,106	0.5134	-7.14%
2014-09-15	0	0.700	0.670	0.700	0.650	0.700	412,000	276,780	0.6718	0.537	0.514	0.537	0.499	0.537	536,788	0.5156	2.94%
2014-09-12	0	0.680	0.670	0.680	0.660	0.810	6,184,000	4,588,900	0.7421	0.522	0.514	0.522	0.507	0.622	8,057,037	0.5696	-5.56%
2014-09-11	0	0.720	0.710	0.720	0.630	0.770	6,134,000	4,373,860	0.7131	0.553	0.545	0.553	0.484	0.591	7,991,893	0.5473	16.13%
2014-09-10	0	0.620	0.600	0.620	0.590	0.620	162,000	98,180	0.6060	0.476	0.461	0.476	0.453	0.476	211,067	0.4652	-1.59%
2014-09-08	0	0.630	0.610	0.640	0.630	0.630	2,000	1,260	0.6300	0.484	0.468	0.491	0.484	0.484	2,606	0.4835	3.28%
2014-09-05	0	0.610	0.600	0.620	0.610	0.610	48,000	29,280	0.6100	0.468	0.461	0.476	0.468	0.468	62,538	0.4682	1.67%
2014-09-04	0	0.600	0.600	0.630	0.600	0.600	88,000	52,800	0.6000	0.461	0.461	0.484	0.461	0.461	114,654	0.4605	-4.76%
2014-09-03	0	0.630	0.610	0.630	-	-	0	0	-	0.484	0.468	0.484	-	-	0	-	0.00%
2014-09-02	0	0.630	0.600	0.630	0.600	0.630	690,000	416,100	0.6030	0.484	0.461	0.484	0.461	0.484	898,990	0.4629	1.61%
2014-09-01	0	0.620	0.610	0.630	0.620	0.630	178,000	111,340	0.6255	0.476	0.468	0.484	0.476	0.484	231,913	0.4801	-1.59%
2014-08-29	0	0.630	0.630	0.650	0.630	0.630	12,000	7,560	0.6300	0.484	0.484	0.499	0.484	0.484	15,635	0.4835	1.61%
2014-08-28	0	0.620	0.620	0.650	-	-	0	0	-	0.476	0.476	0.499	-	-	0	-	0.00%
2014-08-27	0	0.620	0.620	0.650	0.620	0.620	238,000	147,560	0.6200	0.476	0.476	0.499	0.476	0.476	310,086	0.4759	-1.59%
2014-08-26	0	0.630	0.630	0.650	0.620	0.620	30,000	18,600	0.6200	0.484	0.484	0.499	0.476	0.476	39,087	0.4759	1.61%
2014-08-25	0	0.620	0.620	0.660	0.620	0.620	280,000	173,600	0.6200	0.476	0.476	0.507	0.476	0.476	364,808	0.4759	-1.59%
2014-08-22	0	0.630	0.630	0.660	0.630	0.630	2,000	1,260	0.6300	0.484	0.484	0.507	0.484	0.484	2,606	0.4835	-3.08%
2014-08-21	0	0.650	0.630	0.660	-	-	0	0	-	0.499	0.484	0.507	-	-	0	-	0.00%
2014-08-20	0	0.650	0.630	0.650	-	-	0	0	-	0.499	0.484	0.499	-	-	0	-	0.00%
2014-08-19	0	0.650	0.620	0.650	0.650	0.650	10,000	6,500	0.6500	0.499	0.476	0.499	0.499	0.499	13,029	0.4989	0.00%
2014-08-18	0	0.650	0.620	0.650	-	-	0	0	-	0.499	0.476	0.499	-	-	0	-	0.00%
2014-08-15	0	0.650	0.630	0.650	0.630	0.670	282,000	184,600	0.6546	0.499	0.484	0.499	0.484	0.514	367,413	0.5024	6.56%
2014-08-14	0	0.610	0.610	0.640	0.600	0.610	80,000	48,520	0.6065	0.468	0.468	0.491	0.461	0.468	104,231	0.4655	0.00%
2014-08-13	0	0.610	0.600	0.670	0.610	0.670	132,000	82,740	0.6268	0.468	0.461	0.514	0.468	0.514	171,981	0.4811	-3.17%
2014-08-12	0	0.630	0.610	0.680	-	-	0	0	-	0.484	0.468	0.522	-	-	0	-	0.00%
2014-08-11	0	0.630	0.630	0.670	0.630	0.680	32,000	20,400	0.6375	0.484	0.484	0.514	0.484	0.522	41,692	0.4893	-1.56%
2014-08-08	0	0.640	0.640	0.690	0.640	0.640	14,000	8,960	0.6400	0.491	0.491	0.530	0.491	0.491	18,240	0.4912	-4.48%
2014-08-07	0	0.670	0.660	0.690	0.640	0.730	1,138,000	790,460	0.6946	0.514	0.507	0.530	0.491	0.560	1,482,682	0.5331	6.35%
2014-08-06	0	0.630	0.600	0.630	-	-	0	0	-	0.484	0.461	0.484	-	-	0	-	0.00%
2014-08-05	0	0.630	0.620	0.640	0.590	0.640	622,000	390,600	0.6280	0.484	0.476	0.491	0.453	0.491	810,394	0.4820	3.28%
2014-08-04	0	0.610	0.600	0.610	0.610	0.610	82,000	50,020	0.6100	0.468	0.461	0.468	0.468	0.468	106,837	0.4682	1.67%
2014-08-01	0	0.600	0.590	0.600	0.590	0.610	102,000	61,420	0.6022	0.461	0.453	0.461	0.453	0.468	132,894	0.4622	-1.64%
2014-07-31	0	0.610	0.600	0.610	0.600	0.610	48,000	29,660	0.6179	0.468	0.461	0.468	0.461	0.468	62,538	0.4743	-1.61%
2014-07-30	0	0.620	0.600	0.640	0.620	0.650	636,000	404,060	0.6353	0.476	0.461	0.491	0.476	0.499	828,634	0.4876	5.08%
2014-07-29	0	0.590	0.590	0.620	-	-	0	0	-	0.453	0.453	0.476	-	-	0	-	0.00%
2014-07-28	0	0.590	0.590	0.630	-	-	0	0	-	0.453	0.453	0.484	-	-	0	-	0.00%
2014-07-25	0	0.590	0.590	0.620	0.580	0.650	144,000	85,060	0.5907	0.453	0.453	0.476	0.445	0.499	187,615	0.4534	0.00%
2014-07-24	0	0.590	0.590	0.620	-	-	0	0	-	0.453	0.453	0.476	-	-	0	-	0.00%
2014-07-23	0	0.590	0.590	0.620	0.580	0.630	258,000	153,060	0.5933	0.453	0.453	0.476	0.445	0.484	336,144	0.4553	-3.28%
2014-07-22	0	0.610	0.580	0.590	0.590	0.610	270,000	163,500	0.6056	0.468	0.445	0.453	0.453	0.468	351,779	0.4648	1.67%
2014-07-21	0	0.600	0.590	0.610	0.580	0.650	402,000	248,560	0.6183	0.461	0.453	0.468	0.445	0.499	523,760	0.4746	3.45%
2014-07-18	0	0.580	0.580	0.610	0.580	0.630	264,000	156,360	0.5923	0.445	0.445	0.468	0.445	0.484	343,961	0.4546	-7.94%
2014-07-17	0	0.630	0.600	0.630	0.560	0.680	1,768,000	1,129,560	0.6389	0.484	0.461	0.484	0.430	0.522	2,303,500	0.4904	16.67%
2014-07-16	0	0.540	0.540	0.590	0.540	0.540	40,000	21,600	0.5400	0.414	0.414	0.453	0.414	0.414	52,115	0.4145	0.00%
2014-07-15	0	0.540	0.540	0.590	0.540	0.540	4,000	2,160	0.5400	0.414	0.414	0.453	0.414	0.414	5,212	0.4145	0.00%
2014-07-14	0	0.540	0.540	0.590	-	-	0	0	-	0.414	0.414	0.453	-	-	0	-	0.00%
2014-07-11	0	0.540	0.540	0.580	0.520	0.540	22,000	11,600	0.5273	0.414	0.414	0.445	0.399	0.414	28,663	0.4047	0.00%
2014-07-10	0	0.540	0.530	0.590	-	-	0	0	-	0.414	0.407	0.453	-	-	0	-	0.00%
2014-07-09	0	0.540	0.530	0.580	0.540	0.540	32,000	17,180	0.5369	0.414	0.407	0.445	0.414	0.414	41,692	0.4121	0.00%
2014-07-08	0	0.540	0.540	0.550	-	-	0	0	-	0.414	0.414	0.422	-	-	0	-	0.00%
2014-07-07	0	0.540	0.530	0.540	0.540	0.550	64,000	34,640	0.5413	0.414	0.407	0.414	0.414	0.422	83,385	0.4154	0.00%
2014-07-04	0	0.540	0.530	0.540	0.540	0.540	6,000	3,240	0.5400	0.414	0.407	0.414	0.414	0.414	7,817	0.4145	1.89%
2014-07-03	0	0.530	0.530	0.550	0.520	0.530	94,000	49,720	0.5289	0.407	0.407	0.422	0.399	0.407	122,471	0.4060	-3.64%
2014-07-02	0	0.550	0.550	0.570	0.550	0.570	1,166,000	651,800	0.5590	0.422	0.422	0.437	0.422	0.437	1,519,163	0.4291	-3.51%
2014-06-30	0	0.570	0.570	0.590	-	-	0	0	-	0.437	0.437	0.453	-	-	0	-	1.79%
2014-06-27	0	0.560	0.560	0.590	0.560	0.570	100,000	56,600	0.5660	0.430	0.430	0.453	0.430	0.437	130,288	0.4344	-1.75%
2014-06-26	0	0.570	0.570	0.590	0.550	0.570	186,000	104,320	0.5609	0.437	0.437	0.453	0.422	0.437	242,337	0.4305	0.00%
2014-06-25	0	0.570	0.570	0.580	0.570	0.600	116,000	66,740	0.5753	0.437	0.437	0.445	0.437	0.461	151,135	0.4416	-3.39%
2014-06-24	0	0.590	0.570	0.600	0.590	0.590	34,000	20,060	0.5900	0.453	0.437	0.461	0.453	0.453	44,298	0.4528	0.00%
2014-06-23	0	0.590	0.590	0.600	0.560	0.600	410,000	237,120	0.5783	0.453	0.453	0.461	0.430	0.461	534,183	0.4439	-1.67%
2014-06-20	0	0.600	0.590	0.600	0.590	0.680	5,310,000	3,342,820	0.6295	0.461	0.453	0.461	0.453	0.522	6,918,316	0.4832	3.45%
2014-06-19	0	0.580	0.570	0.600	-	-	0	0	-	0.445	0.437	0.461	-	-	0	-	0.00%
2014-06-18	0	0.580	0.580	0.590	0.580	0.600	10,000	5,840	0.5840	0.445	0.445	0.453	0.445	0.461	13,029	0.4482	1.75%
2014-06-17	0	0.570	0.570	0.600	0.550	0.550	12,000	6,600	0.5500	0.437	0.437	0.461	0.422	0.422	15,635	0.4221	-3.39%
2014-06-16	0	0.590	0.570	0.590	0.590	0.590	60,000	35,400	0.5900	0.453	0.437	0.453	0.453	0.453	78,173	0.4528	0.00%
2014-06-13	0	0.590	0.570	0.590	0.560	0.590	204,000	116,540	0.5713	0.453	0.437	0.453	0.430	0.453	265,788	0.4385	9.26%
2014-06-12	0	0.540	0.540	0.560	-	-	0	0	-	0.414	0.414	0.430	-	-	0	-	0.00%
2014-06-11	0	0.540	0.540	0.570	0.540	0.540	110,000	59,400	0.5400	0.414	0.414	0.437	0.414	0.414	143,317	0.4145	0.00%
2014-06-10	0	0.540	0.530	0.540	0.540	0.540	20,000	10,800	0.5400	0.414	0.407	0.414	0.414	0.414	26,058	0.4145	1.89%
2014-06-09	0	0.530	0.530	0.580	-	-	0	0	-	0.407	0.407	0.445	-	-	0	-	0.00%
2014-06-06	0	0.530	0.530	0.580	-	-	0	0	-	0.407	0.407	0.445	-	-	0	-	0.00%
2014-06-05	0	0.530	0.530	0.570	-	-	0	0	-	0.407	0.407	0.437	-	-	0	-	0.00%
2014-06-04	0	0.530	0.530	0.550	0.530	0.530	10,000	5,300	0.5300	0.407	0.407	0.422	0.407	0.407	13,029	0.4068	-1.85%
2014-06-03	0	0.540	0.540	0.550	0.530	0.540	70,000	37,500	0.5357	0.414	0.414	0.422	0.407	0.414	91,202	0.4112	1.89%
2014-05-30	0	0.530	0.530	0.550	-	-	0	0	-	0.407	0.407	0.422	-	-	0	-	1.92%
2014-05-29	0	0.520	0.520	0.540	0.510	0.520	102,000	52,940	0.5190	0.399	0.399	0.414	0.391	0.399	132,894	0.3984	0.00%
2014-05-28	0	0.520	0.520	0.550	0.510	0.550	36,000	18,820	0.5228	0.399	0.399	0.422	0.391	0.422	46,904	0.4012	0.00%
2014-05-27	0	0.520	0.510	0.550	0.520	0.520	14,000	7,280	0.5200	0.399	0.391	0.422	0.399	0.399	18,240	0.3991	0.00%
2014-05-26	0	0.520	0.510	0.550	-	-	0	0	-	0.399	0.391	0.422	-	-	0	-	1.96%
2014-05-23	0	0.510	0.510	0.540	-	-	0	0	-	0.391	0.391	0.414	-	-	0	-	0.00%
2014-05-22	0	0.510	0.510	0.550	-	-	0	0	-	0.391	0.391	0.422	-	-	0	-	2.00%
2014-05-21	0	0.500	0.500	0.510	0.500	0.500	24,000	12,000	0.5000	0.384	0.384	0.391	0.384	0.384	31,269	0.3838	-3.85%
2014-05-20	0	0.520	0.500	0.540	-	-	0	0	-	0.399	0.384	0.414	-	-	0	-	0.00%
2014-05-19	0	0.520	0.520	0.550	0.500	0.520	176,000	89,840	0.5105	0.399	0.399	0.422	0.384	0.399	229,308	0.3918	4.00%
2014-05-16	0	0.500	0.495	0.520	-	-	0	0	-	0.384	0.380	0.399	-	-	0	-	0.00%
2014-05-15	0	0.500	0.500	0.520	0.500	0.500	20,000	10,000	0.5000	0.384	0.384	0.399	0.384	0.384	26,058	0.3838	-3.85%
2014-05-14	0	0.520	0.510	0.540	0.520	0.560	218,000	116,080	0.5325	0.399	0.391	0.414	0.399	0.430	284,029	0.4087	0.00%
2014-05-13	0	0.520	0.520	0.540	0.520	0.520	420,000	218,400	0.5200	0.399	0.399	0.414	0.399	0.399	547,211	0.3991	0.00%
2014-05-12	0	0.520	0.520	0.530	0.520	0.520	350,000	182,000	0.5200	0.399	0.399	0.407	0.399	0.399	456,010	0.3991	-1.89%
2014-05-09	0	0.530	0.520	0.530	0.510	0.530	232,000	120,160	0.5179	0.407	0.399	0.407	0.391	0.407	302,269	0.3975	1.92%
2014-05-08	0	0.520	0.485	0.520	-	-	0	0	-	0.399	0.372	0.399	-	-	0	-	0.00%
2014-05-07	0	0.520	0.495	0.520	0.520	0.520	6,000	3,120	0.5200	0.399	0.380	0.399	0.399	0.399	7,817	0.3991	0.00%
2014-05-05	0	0.520	0.490	0.520	-	-	0	0	-	0.399	0.376	0.399	-	-	0	-	0.00%
2014-05-02	0	0.520	0.500	0.520	-	-	0	0	-	0.399	0.384	0.399	-	-	0	-	0.00%
2014-04-30	0	0.520	0.490	0.520	-	-	0	0	-	0.399	0.376	0.399	-	-	0	-	0.00%
2014-04-29	0	0.520	0.490	0.530	0.520	0.520	70,000	36,400	0.5200	0.399	0.376	0.407	0.399	0.399	91,202	0.3991	0.00%
2014-04-28	0	0.520	0.495	0.520	0.520	0.520	500,000	260,000	0.5200	0.399	0.380	0.399	0.399	0.399	651,442	0.3991	-1.89%
2014-04-25	0	0.530	0.520	0.530	0.530	0.530	64,000	33,920	0.5300	0.407	0.399	0.407	0.407	0.407	83,385	0.4068	1.92%
2014-04-24	0	0.520	0.510	0.530	0.520	0.520	200,000	104,000	0.5200	0.399	0.391	0.407	0.399	0.399	260,577	0.3991	0.00%
2014-04-23	0	0.520	0.520	0.530	0.500	0.520	190,000	98,320	0.5175	0.399	0.399	0.407	0.384	0.399	247,548	0.3972	0.00%
2014-04-22	0	0.520	0.520	0.530	0.520	0.520	60,000	31,200	0.5200	0.399	0.399	0.407	0.399	0.399	78,173	0.3991	0.00%
2014-04-17	0	0.520	0.510	0.550	-	-	0	0	-	0.399	0.391	0.422	-	-	0	-	0.00%
2014-04-16	0	0.520	0.500	0.560	-	-	1,000	480	0.4800	0.399	0.384	0.430	-	-	1,303	0.3684	0.00%
2014-04-15	0	0.520	0.520	0.540	0.520	0.520	20,000	10,400	0.5200	0.399	0.399	0.414	0.399	0.399	26,058	0.3991	-1.89%
2014-04-14	0	0.530	0.520	0.550	0.510	0.530	642,000	335,380	0.5224	0.407	0.399	0.422	0.391	0.407	836,452	0.4010	0.00%
2014-04-11	0	0.530	0.520	0.560	0.500	0.530	358,000	185,740	0.5188	0.407	0.399	0.430	0.384	0.407	466,433	0.3982	3.92%
2014-04-10	0	0.510	0.510	0.520	0.510	0.510	80,000	40,800	0.5100	0.391	0.391	0.399	0.391	0.391	104,231	0.3914	0.00%
2014-04-09	0	0.510	0.510	0.540	0.510	0.510	22,000	11,220	0.5100	0.391	0.391	0.414	0.391	0.391	28,663	0.3914	2.00%
2014-04-08	0	0.500	0.500	0.550	-	-	0	0	-	0.384	0.384	0.422	-	-	0	-	0.00%
2014-04-07	0	0.500	0.500	0.550	0.500	0.510	80,000	40,120	0.5015	0.384	0.384	0.422	0.384	0.391	104,231	0.3849	0.00%
2014-04-04	0	0.500	0.500	0.540	0.500	0.500	90,000	45,000	0.5000	0.384	0.384	0.414	0.384	0.384	117,260	0.3838	0.00%
2014-04-03	0	0.500	0.500	0.540	0.500	0.500	136,000	68,000	0.5000	0.384	0.384	0.414	0.384	0.384	177,192	0.3838	-1.96%
2014-04-02	0	0.510	0.500	0.550	-	-	0	0	-	0.391	0.384	0.422	-	-	0	-	0.00%
2014-04-01	0	0.510	0.510	0.560	-	-	0	0	-	0.391	0.391	0.430	-	-	0	-	0.00%
2014-03-31	0	0.510	0.500	0.520	-	-	0	0	-	0.391	0.384	0.399	-	-	0	-	0.00%
2014-03-28	0	0.510	0.500	0.550	0.500	0.510	22,000	11,060	0.5027	0.391	0.384	0.422	0.384	0.391	28,663	0.3859	0.00%
2014-03-27	0	0.510	0.510	0.550	0.510	0.510	40,000	20,400	0.5100	0.391	0.391	0.422	0.391	0.391	52,115	0.3914	-7.27%
2014-03-26	0	0.550	0.510	0.560	0.500	0.550	138,000	74,080	0.5368	0.422	0.391	0.430	0.384	0.422	179,798	0.4120	1.85%
2014-03-25	0	0.540	0.520	0.570	0.540	0.540	20,000	10,800	0.5400	0.414	0.399	0.437	0.414	0.414	26,058	0.4145	-3.57%
2014-03-24	0	0.560	0.540	0.560	0.560	0.560	344,000	192,640	0.5600	0.430	0.414	0.430	0.430	0.430	448,192	0.4298	3.70%
2014-03-21	0	0.540	0.540	0.550	0.540	0.540	104,000	56,160	0.5400	0.414	0.414	0.422	0.414	0.414	135,500	0.4145	0.00%
2014-03-20	0	0.540	0.540	0.570	0.540	0.540	108,000	58,320	0.5400	0.414	0.414	0.437	0.414	0.414	140,712	0.4145	-1.82%
2014-03-19	0	0.550	0.550	0.560	0.540	0.560	108,000	59,140	0.5476	0.422	0.422	0.430	0.414	0.430	140,712	0.4203	1.85%
2014-03-18	0	0.540	0.540	0.560	0.540	0.540	50,000	27,000	0.5400	0.414	0.414	0.430	0.414	0.414	65,144	0.4145	0.00%
2014-03-17	0	0.540	0.540	0.560	0.540	0.540	28,000	15,120	0.5400	0.414	0.414	0.430	0.414	0.414	36,481	0.4145	1.89%
2014-03-14	0	0.540	0.540	0.570	0.530	0.550	220,000	118,120	0.5369	0.407	0.407	0.429	0.399	0.414	292,043	0.4045	0.00%
2014-03-13	0	0.540	0.540	0.570	0.540	0.540	30,000	16,200	0.5400	0.407	0.407	0.429	0.407	0.407	39,824	0.4068	0.00%
2014-03-12	0	0.540	0.540	0.570	0.540	0.540	20,000	10,800	0.5400	0.407	0.407	0.429	0.407	0.407	26,549	0.4068	-5.26%
2014-03-11	0	0.570	0.550	0.580	0.550	0.570	233,965	133,241	0.5695	0.429	0.414	0.437	0.414	0.429	310,581	0.4290	5.56%
2014-03-10	0	0.540	0.540	0.560	0.520	0.560	382,000	206,640	0.5409	0.407	0.407	0.422	0.392	0.422	507,092	0.4075	-5.26%
2014-03-07	0	0.570	0.560	0.580	0.560	0.580	134,000	76,220	0.5688	0.429	0.422	0.437	0.422	0.437	177,881	0.4285	-1.72%
2014-03-06	0	0.580	0.570	0.590	0.570	0.590	362,000	208,760	0.5767	0.437	0.429	0.444	0.429	0.444	480,543	0.4344	3.57%
2014-03-05	0	0.560	0.550	0.570	0.550	0.570	196,000	109,720	0.5598	0.422	0.414	0.429	0.414	0.429	260,184	0.4217	-3.45%
2014-03-04	0	0.580	0.560	0.590	0.560	0.580	362,000	206,360	0.5701	0.437	0.422	0.444	0.422	0.437	480,543	0.4294	-1.69%
2014-03-03	0	0.590	0.570	0.590	0.590	0.590	50,000	29,500	0.5900	0.444	0.429	0.444	0.444	0.444	66,373	0.4445	0.00%
2014-02-28	0	0.590	0.590	0.600	0.580	0.660	1,650,000	989,820	0.5999	0.444	0.444	0.452	0.437	0.497	2,190,321	0.4519	-4.84%
2014-02-27	0	0.620	0.620	0.680	0.620	0.620	4,000	2,480	0.6200	0.467	0.467	0.512	0.467	0.467	5,310	0.4671	0.00%
2014-02-26	0	0.620	0.620	0.650	0.620	0.620	16,000	9,920	0.6200	0.467	0.467	0.490	0.467	0.467	21,239	0.4671	0.00%
2014-02-25	0	0.620	0.620	0.630	0.600	0.630	300,000	184,300	0.6143	0.467	0.467	0.475	0.452	0.475	398,240	0.4628	-3.12%
2014-02-24	0	0.640	0.620	0.640	0.630	0.640	228,000	143,860	0.6310	0.482	0.467	0.482	0.475	0.482	302,663	0.4753	1.59%
2014-02-21	0	0.630	0.630	0.670	-	-	0	0	-	0.475	0.475	0.505	-	-	0	-	0.00%
2014-02-20	0	0.630	0.630	0.650	0.630	0.630	40,000	25,200	0.6300	0.475	0.475	0.490	0.475	0.475	53,099	0.4746	0.00%
2014-02-19	0	0.630	0.630	0.660	0.630	0.650	144,000	92,380	0.6415	0.475	0.475	0.497	0.475	0.490	191,155	0.4833	-4.55%
2014-02-18	0	0.660	0.640	0.660	-	-	0	0	-	0.497	0.482	0.497	-	-	0	-	0.00%
2014-02-17	0	0.660	0.650	0.680	-	-	0	0	-	0.497	0.490	0.512	-	-	0	-	0.00%
2014-02-14	0	0.660	0.640	0.660	0.640	0.690	284,000	184,220	0.6487	0.497	0.482	0.497	0.482	0.520	377,001	0.4886	1.54%
2014-02-13	0	0.650	0.640	0.650	0.640	0.660	42,000	26,920	0.6410	0.490	0.482	0.490	0.482	0.497	55,754	0.4828	1.56%
2014-02-12	0	0.640	0.630	0.650	0.640	0.660	54,000	34,640	0.6415	0.482	0.475	0.490	0.482	0.497	71,683	0.4832	-3.03%
2014-02-11	0	0.660	0.640	0.660	0.600	0.660	1,024,000	636,780	0.6219	0.497	0.482	0.497	0.452	0.497	1,359,326	0.4685	6.45%
2014-02-10	0	0.620	0.600	0.620	0.600	0.630	848,000	520,560	0.6139	0.467	0.452	0.467	0.452	0.475	1,125,692	0.4624	-4.62%
2014-02-07	0	0.650	0.640	0.650	0.640	0.680	414,000	268,840	0.6494	0.490	0.482	0.490	0.482	0.512	549,571	0.4892	1.56%
2014-02-06	0	0.640	0.630	0.640	0.580	0.640	1,064,000	662,000	0.6222	0.482	0.475	0.482	0.437	0.482	1,412,425	0.4687	-4.48%
2014-02-05	0	0.670	0.650	0.670	0.670	0.670	40,000	26,800	0.6700	0.505	0.490	0.505	0.505	0.505	53,099	0.5047	0.00%
2014-02-04	0	0.670	0.670	0.690	0.660	0.670	314,000	210,080	0.6690	0.505	0.505	0.520	0.497	0.505	416,825	0.5040	-1.47%
2014-01-30	0	0.680	0.680	0.700	0.680	0.690	288,000	197,240	0.6849	0.512	0.512	0.527	0.512	0.520	382,311	0.5159	-2.86%
2014-01-29	0	0.700	0.690	0.700	0.670	0.730	1,032,000	708,160	0.6862	0.527	0.520	0.527	0.505	0.550	1,369,946	0.5169	-4.11%
2014-01-28	0	0.730	0.710	0.730	0.660	0.780	1,266,000	916,760	0.7241	0.550	0.535	0.550	0.497	0.588	1,680,573	0.5455	2.82%
2014-01-27	0	0.710	0.690	0.720	0.630	0.710	1,470,000	977,540	0.6650	0.535	0.520	0.542	0.475	0.535	1,951,377	0.5009	2.90%
2014-01-24	0	0.690	0.690	0.700	0.670	0.720	3,268,000	2,270,960	0.6949	0.520	0.520	0.527	0.505	0.542	4,338,163	0.5235	-6.76%
2014-01-23	0	0.740	0.740	0.760	0.720	0.820	3,024,000	2,256,160	0.7461	0.557	0.557	0.573	0.542	0.618	4,014,261	0.5620	-8.64%
2014-01-22	0	0.810	0.810	0.820	0.760	0.880	22,996,000	18,740,520	0.8149	0.610	0.610	0.618	0.573	0.663	30,526,435	0.6139	15.71%
2014-01-21	0	0.700	0.690	0.700	0.570	0.700	7,410,000	4,852,000	0.6548	0.527	0.520	0.527	0.429	0.527	9,836,532	0.4933	27.27%
2014-01-20	0	0.550	0.540	0.550	0.540	0.570	336,000	185,200	0.5512	0.414	0.407	0.414	0.407	0.429	446,029	0.4152	-1.79%
2014-01-17	0	0.560	0.550	0.560	0.530	0.570	304,000	167,980	0.5526	0.422	0.414	0.422	0.399	0.429	403,550	0.4163	9.80%
2014-01-16	0	0.510	0.510	0.540	0.500	0.500	80,000	40,000	0.5000	0.384	0.384	0.407	0.377	0.377	106,197	0.3767	-1.92%
2014-01-15	0	0.520	0.510	0.520	0.520	0.520	2,000	1,040	0.5200	0.392	0.384	0.392	0.392	0.392	2,655	0.3917	1.96%
2014-01-14	0	0.510	0.500	0.510	0.500	0.510	90,000	45,020	0.5002	0.384	0.377	0.384	0.377	0.384	119,472	0.3768	3.03%
2014-01-13	0	0.495	0.495	0.510	0.495	0.495	4,000	1,980	0.4950	0.373	0.373	0.384	0.373	0.373	5,310	0.3729	1.02%
2014-01-10	0	0.490	0.490	0.500	0.490	0.490	250,000	122,500	0.4900	0.369	0.369	0.377	0.369	0.369	331,867	0.3691	0.00%
2014-01-09	0	0.490	0.490	0.500	0.490	0.500	1,754,000	862,880	0.4919	0.369	0.369	0.377	0.369	0.377	2,328,377	0.3706	-2.00%
2014-01-08	0	0.500	0.500	0.560	0.490	0.510	324,000	162,000	0.5000	0.377	0.377	0.422	0.369	0.384	430,099	0.3767	0.00%
2014-01-07	0	0.500	0.500	0.520	0.495	0.500	128,000	63,860	0.4989	0.377	0.377	0.392	0.373	0.377	169,916	0.3758	0.00%
2014-01-06	0	0.500	0.500	0.560	0.500	0.510	72,000	36,300	0.5042	0.377	0.377	0.422	0.377	0.384	95,578	0.3798	-1.96%
2014-01-03	0	0.510	0.510	0.540	0.510	0.510	30,000	15,300	0.5100	0.384	0.384	0.407	0.384	0.384	39,824	0.3842	0.00%
2014-01-02	0	0.510	0.495	0.560	0.510	0.510	10,000	5,100	0.5100	0.384	0.373	0.422	0.384	0.384	13,275	0.3842	0.00%
2013-12-31	0	0.510	0.490	0.520	-	-	0	0	-	0.384	0.369	0.392	-	-	0	-	0.00%
2013-12-30	0	0.510	0.510	0.570	-	-	10,000	5,100	0.5100	0.384	0.384	0.429	-	-	13,275	0.3842	0.00%
2013-12-27	0	0.510	0.510	0.520	0.500	0.500	2,000	1,000	0.5000	0.384	0.384	0.392	0.377	0.377	2,655	0.3767	2.00%
2013-12-24	0	0.500	0.500	0.560	0.500	0.500	16,000	8,000	0.5000	0.377	0.377	0.422	0.377	0.377	21,239	0.3767	-3.85%
2013-12-23	0	0.520	0.510	0.550	0.520	0.520	100,000	52,000	0.5200	0.392	0.384	0.414	0.392	0.392	132,747	0.3917	0.00%
2013-12-20	0	0.520	0.520	0.540	0.520	0.520	102,000	53,040	0.5200	0.392	0.392	0.407	0.392	0.392	135,402	0.3917	4.00%
2013-12-19	0	0.500	0.500	0.510	0.500	0.510	94,000	47,800	0.5085	0.377	0.377	0.384	0.377	0.384	124,782	0.3831	-3.85%
2013-12-18	0	0.520	0.510	0.580	-	-	0	0	-	0.392	0.384	0.437	-	-	0	-	0.00%
2013-12-17	0	0.520	0.510	0.530	0.520	0.530	130,000	68,700	0.5285	0.392	0.384	0.399	0.392	0.399	172,571	0.3981	-1.89%
2013-12-16	0	0.530	0.510	0.530	-	-	0	0	-	0.399	0.384	0.399	-	-	0	-	0.00%
2013-12-13	0	0.530	0.530	0.540	0.495	0.550	378,000	191,930	0.5078	0.399	0.399	0.407	0.373	0.414	501,783	0.3825	-1.85%
2013-12-12	0	0.540	0.510	0.540	0.510	0.540	110,000	56,160	0.5105	0.407	0.384	0.407	0.384	0.407	146,021	0.3846	-5.26%
2013-12-11	0	0.570	0.510	0.570	-	-	0	0	-	0.429	0.384	0.429	-	-	0	-	0.00%
2013-12-10	0	0.570	0.550	0.570	-	-	800	392	0.4900	0.429	0.414	0.429	-	-	1,062	0.3691	0.00%
2013-12-09	0	0.570	0.550	0.570	0.550	0.570	5,200	2,828	0.5438	0.429	0.414	0.429	0.414	0.429	6,903	0.4097	0.00%
2013-12-06	0	0.570	0.520	0.570	0.570	0.570	20,000	11,400	0.5700	0.429	0.392	0.429	0.429	0.429	26,549	0.4294	0.00%
2013-12-05	0	0.570	0.520	0.570	-	-	0	0	-	0.429	0.392	0.429	-	-	0	-	-1.72%
2013-12-04	0	0.580	0.520	0.580	-	-	0	0	-	0.437	0.392	0.437	-	-	0	-	0.00%
2013-12-03	0	0.580	0.520	0.580	-	-	0	0	-	0.437	0.392	0.437	-	-	0	-	0.00%
2013-12-02	0	0.580	0.530	0.580	0.580	0.580	4,000	2,320	0.5800	0.437	0.399	0.437	0.437	0.437	5,310	0.4369	1.75%
2013-11-29	0	0.570	0.540	0.580	0.570	0.570	16,000	9,120	0.5700	0.429	0.407	0.437	0.429	0.429	21,239	0.4294	-1.72%
2013-11-28	0	0.580	0.540	0.580	-	-	0	0	-	0.437	0.407	0.437	-	-	0	-	-1.69%
2013-11-27	0	0.590	0.570	0.600	0.550	0.590	436,000	250,680	0.5750	0.444	0.429	0.452	0.414	0.444	578,776	0.4331	9.26%
2013-11-26	0	0.550	0.540	0.560	-	-	0	0	-	0.407	0.399	0.414	-	-	0	-	0.00%
2013-11-25	0	0.550	0.550	0.560	0.530	0.560	244,000	134,860	0.5527	0.407	0.407	0.414	0.392	0.414	329,900	0.4088	5.77%
2013-11-22	0	0.520	0.520	0.530	0.520	0.530	150,000	78,860	0.5257	0.385	0.385	0.392	0.385	0.392	202,807	0.3888	-1.89%
2013-11-21	0	0.530	0.520	0.540	-	-	10,000	5,200	0.5200	0.392	0.385	0.399	-	-	13,520	0.3846	0.00%
2013-11-20	0	0.530	0.530	0.550	0.520	0.530	74,000	38,980	0.5268	0.392	0.392	0.407	0.385	0.392	100,052	0.3896	0.00%
2013-11-19	0	0.530	0.530	0.570	0.530	0.530	16,000	8,480	0.5300	0.392	0.392	0.422	0.392	0.392	21,633	0.3920	-1.85%
2013-11-18	0	0.540	0.540	0.570	0.540	0.540	24,000	12,960	0.5400	0.399	0.399	0.422	0.399	0.399	32,449	0.3994	0.00%
2013-11-15	0	0.540	0.540	0.560	0.540	0.560	296,000	161,760	0.5465	0.399	0.399	0.414	0.399	0.414	400,207	0.4042	-3.57%
2013-11-14	0	0.560	0.540	0.560	0.520	0.560	346,000	185,760	0.5369	0.414	0.399	0.414	0.385	0.414	467,809	0.3971	3.70%
2013-11-13	0	0.540	0.540	0.550	0.540	0.570	424,000	230,860	0.5445	0.399	0.399	0.407	0.399	0.422	573,269	0.4027	-1.82%
2013-11-12	0	0.550	0.550	0.560	0.500	0.610	2,338,000	1,335,220	0.5711	0.407	0.407	0.414	0.370	0.451	3,161,093	0.4224	12.24%
2013-11-11	0	0.490	0.490	0.500	0.490	0.490	70,000	34,300	0.4900	0.362	0.362	0.370	0.362	0.362	94,643	0.3624	-2.00%
2013-11-08	0	0.500	0.500	0.530	0.490	0.500	44,000	21,800	0.4955	0.370	0.370	0.392	0.362	0.370	59,490	0.3664	0.00%
2013-11-07	0	0.500	0.500	0.510	0.500	0.500	20,000	10,000	0.5000	0.370	0.370	0.377	0.370	0.370	27,041	0.3698	-3.85%
2013-11-06	0	0.520	0.500	0.530	-	-	0	0	-	0.385	0.370	0.392	-	-	0	-	0.00%
2013-11-05	0	0.520	0.490	0.530	0.500	0.520	746,000	377,200	0.5056	0.385	0.362	0.392	0.370	0.385	1,008,629	0.3740	8.33%
2013-11-04	0	0.480	0.480	0.510	0.480	0.480	40,000	19,200	0.4800	0.355	0.355	0.377	0.355	0.355	54,082	0.3550	0.00%
2013-11-01	0	0.480	0.480	0.520	0.480	0.480	12,000	5,760	0.4800	0.355	0.355	0.385	0.355	0.355	16,225	0.3550	-2.04%
2013-10-31	0	0.490	0.470	0.520	0.490	0.490	6,000	2,940	0.4900	0.362	0.348	0.385	0.362	0.362	8,112	0.3624	-1.01%
2013-10-30	0	0.495	0.490	0.520	-	-	0	0	-	0.366	0.362	0.385	-	-	0	-	0.00%
2013-10-29	0	0.495	0.480	0.520	-	-	0	0	-	0.366	0.355	0.385	-	-	0	-	0.00%
2013-10-28	0	0.495	0.495	0.510	0.485	0.485	20,000	9,700	0.4850	0.366	0.366	0.377	0.359	0.359	27,041	0.3587	1.02%
2013-10-25	0	0.490	0.490	0.500	0.490	0.490	30,000	14,700	0.4900	0.362	0.362	0.370	0.362	0.362	40,561	0.3624	-2.00%
2013-10-24	0	0.500	0.490	0.520	0.480	0.500	162,000	80,960	0.4998	0.370	0.362	0.385	0.355	0.370	219,032	0.3696	0.00%
2013-10-23	0	0.500	0.500	0.510	0.500	0.510	22,000	11,100	0.5045	0.370	0.370	0.377	0.370	0.377	29,745	0.3732	0.00%
2013-10-22	0	0.500	0.490	0.510	0.490	0.500	212,000	104,900	0.4948	0.370	0.362	0.377	0.362	0.370	286,635	0.3660	2.04%
2013-10-21	0	0.490	0.475	0.490	0.470	0.495	302,000	143,330	0.4746	0.362	0.351	0.362	0.348	0.366	408,319	0.3510	3.16%
2013-10-18	0	0.475	0.475	0.485	0.470	0.475	110,000	52,100	0.4736	0.351	0.351	0.359	0.348	0.351	148,725	0.3503	-1.04%
2013-10-17	0	0.480	0.480	0.490	0.475	0.480	82,000	39,150	0.4774	0.355	0.355	0.362	0.351	0.355	110,868	0.3531	0.00%
2013-10-16	0	0.480	0.480	0.500	0.480	0.490	184,000	90,120	0.4898	0.355	0.355	0.370	0.355	0.362	248,777	0.3623	-2.04%
2013-10-15	0	0.490	0.480	0.495	0.480	0.510	362,000	176,900	0.4887	0.362	0.355	0.366	0.355	0.377	489,442	0.3614	-2.00%
2013-10-11	0	0.500	0.500	0.520	0.500	0.500	128,000	64,000	0.5000	0.370	0.370	0.385	0.370	0.370	173,062	0.3698	0.00%
2013-10-10	0	0.500	0.500	0.510	0.485	0.510	276,000	138,140	0.5005	0.370	0.370	0.377	0.359	0.377	373,166	0.3702	1.01%
2013-10-09	0	0.495	0.495	0.510	0.495	0.510	336,000	168,180	0.5005	0.366	0.366	0.377	0.366	0.377	454,289	0.3702	-4.81%
2013-10-08	0	0.520	0.520	0.530	0.510	0.530	590,000	307,880	0.5218	0.385	0.385	0.392	0.377	0.392	797,709	0.3860	1.96%
2013-10-07	0	0.510	0.510	0.520	0.495	0.550	2,714,200	1,390,042	0.5121	0.377	0.377	0.385	0.366	0.407	3,669,734	0.3788	-8.93%
2013-10-04	0	0.560	0.560	0.570	0.540	0.560	320,000	177,040	0.5533	0.414	0.414	0.422	0.399	0.414	432,656	0.4092	-3.45%
2013-10-03	0	0.580	0.570	0.580	0.550	0.620	1,282,000	734,320	0.5728	0.429	0.422	0.429	0.407	0.459	1,733,328	0.4236	-4.92%
2013-10-02	0	0.610	0.610	0.620	0.570	0.660	4,634,000	2,869,480	0.6192	0.451	0.451	0.459	0.422	0.488	6,265,399	0.4580	10.91%
2013-09-30	0	0.550	0.540	0.550	0.480	0.580	2,000,000	1,059,640	0.5298	0.407	0.399	0.407	0.355	0.429	2,704,100	0.3919	-3.51%
2013-09-27	0	0.570	0.570	0.580	0.510	0.660	9,380,600	5,645,122	0.6018	0.422	0.422	0.429	0.377	0.488	12,683,039	0.4451	14.00%
2013-09-26	0	0.500	0.440	0.500	-	-	0	0	-	0.370	0.325	0.370	-	-	0	-	0.00%
2013-09-25	0	0.500	0.460	0.500	0.500	0.500	2,000	1,000	0.5000	0.370	0.340	0.370	0.370	0.370	2,704	0.3698	2.04%
2013-09-24	0	0.490	0.480	0.495	0.465	0.500	170,000	83,000	0.4882	0.362	0.355	0.366	0.344	0.370	229,848	0.3611	11.36%
2013-09-23	0	0.440	0.425	0.500	-	-	0	0	-	0.325	0.314	0.370	-	-	0	-	0.00%
2013-09-19	0	0.440	0.425	0.470	-	-	0	0	-	0.325	0.314	0.348	-	-	0	-	0.00%
2013-09-18	0	0.440	0.425	0.500	-	-	0	0	-	0.325	0.314	0.370	-	-	0	-	0.00%
2013-09-17	0	0.440	0.425	0.490	0.440	0.440	60,000	26,400	0.4400	0.325	0.314	0.362	0.325	0.325	81,123	0.3254	-2.22%
2013-09-16	0	0.450	0.425	0.495	-	-	0	0	-	0.333	0.314	0.366	-	-	0	-	0.00%
2013-09-13	0	0.450	0.450	0.500	0.450	0.450	14,000	6,300	0.4500	0.333	0.333	0.370	0.333	0.333	18,929	0.3328	0.00%
2013-09-12	0	0.450	0.425	0.450	0.450	0.450	16,000	7,200	0.4500	0.333	0.314	0.333	0.333	0.333	21,633	0.3328	2.27%
2013-09-11	0	0.440	0.420	0.450	-	-	0	0	-	0.325	0.311	0.333	-	-	0	-	0.00%
2013-09-10	0	0.440	0.420	0.450	-	-	0	0	-	0.325	0.311	0.333	-	-	0	-	0.00%
2013-09-09	0	0.440	0.430	0.450	0.430	0.440	68,000	29,420	0.4326	0.325	0.318	0.333	0.318	0.325	91,939	0.3200	6.02%
2013-09-06	0	0.415	0.415	0.440	-	-	0	0	-	0.307	0.307	0.325	-	-	0	-	1.22%
2013-09-05	0	0.410	0.395	0.440	0.410	0.410	20,000	8,200	0.4100	0.303	0.292	0.325	0.303	0.303	27,041	0.3032	1.23%
2013-09-04	0	0.405	0.405	0.440	0.390	0.415	60,000	23,630	0.3938	0.300	0.300	0.325	0.288	0.307	81,123	0.2913	0.00%
2013-09-03	0	0.405	0.390	0.420	-	-	0	0	-	0.300	0.288	0.311	-	-	0	-	0.00%
2013-09-02	0	0.405	0.405	0.430	0.380	0.380	50,000	19,000	0.3800	0.300	0.300	0.318	0.281	0.281	67,602	0.2811	-2.41%
2013-08-30	0	0.415	0.380	0.435	-	-	0	0	-	0.307	0.281	0.322	-	-	0	-	0.00%
2013-08-29	0	0.415	0.400	0.415	-	-	0	0	-	0.307	0.296	0.307	-	-	0	-	0.00%
2013-08-28	0	0.415	0.395	0.420	-	-	0	0	-	0.307	0.292	0.311	-	-	0	-	0.00%
2013-08-27	0	0.415	0.395	0.420	-	-	0	0	-	0.307	0.292	0.311	-	-	0	-	0.00%
2013-08-26	0	0.415	0.390	0.435	-	-	0	0	-	0.307	0.288	0.322	-	-	0	-	0.00%
2013-08-23	0	0.415	0.405	0.435	-	-	0	0	-	0.307	0.300	0.322	-	-	0	-	0.00%
2013-08-22	0	0.415	0.400	0.430	0.415	0.420	380,000	158,700	0.4176	0.307	0.296	0.318	0.307	0.311	513,779	0.3089	-1.19%
2013-08-21	0	0.420	0.405	0.425	0.390	0.420	34,000	13,900	0.4088	0.311	0.300	0.314	0.288	0.311	45,970	0.3024	3.70%
2013-08-20	0	0.405	0.405	0.415	0.405	0.435	72,000	30,810	0.4279	0.300	0.300	0.307	0.300	0.322	97,348	0.3165	-4.71%
2013-08-19	0	0.425	0.415	0.440	0.425	0.425	6,000	2,550	0.4250	0.314	0.307	0.325	0.314	0.314	8,112	0.3143	-2.30%
2013-08-16	0	0.435	0.415	0.450	0.425	0.440	212,000	90,170	0.4253	0.322	0.307	0.333	0.314	0.325	286,635	0.3146	-1.14%
2013-08-15	0	0.440	0.430	0.445	-	-	0	0	-	0.325	0.318	0.329	-	-	0	-	0.00%
2013-08-13	0	0.440	0.430	0.465	-	-	0	0	-	0.325	0.318	0.344	-	-	0	-	0.00%
2013-08-12	0	0.440	0.435	0.455	0.440	0.460	176,000	78,200	0.4443	0.325	0.322	0.337	0.325	0.340	237,961	0.3286	-4.35%
2013-08-09	0	0.460	0.450	0.460	0.425	0.470	936,000	417,800	0.4464	0.340	0.333	0.340	0.314	0.348	1,265,519	0.3301	-11.54%
2013-08-08	0	0.520	0.495	0.520	0.425	0.600	1,866,000	1,002,770	0.5374	0.385	0.366	0.385	0.314	0.444	2,522,925	0.3975	30.00%
2013-08-07	0	0.400	0.400	0.410	0.400	0.400	98,000	39,200	0.4000	0.296	0.296	0.303	0.296	0.296	132,501	0.2958	5.26%
2013-08-06	0	0.380	0.380	0.415	-	-	0	0	-	0.281	0.281	0.307	-	-	0	-	0.00%
2013-08-05	0	0.380	0.360	0.420	-	-	0	0	-	0.281	0.266	0.311	-	-	0	-	0.00%
2013-08-02	0	0.380	0.350	0.420	0.380	0.380	20,000	7,600	0.3800	0.281	0.259	0.311	0.281	0.281	27,041	0.2811	2.70%
2013-08-01	0	0.370	0.330	0.420	0.370	0.370	52,000	19,240	0.3700	0.274	0.244	0.311	0.274	0.274	70,307	0.2737	0.00%
2013-07-31	0	0.370	0.370	0.425	-	-	0	0	-	0.274	0.274	0.314	-	-	0	-	1.37%
2013-07-30	0	0.365	0.365	0.425	-	-	0	0	-	0.270	0.270	0.314	-	-	0	-	1.39%
2013-07-29	0	0.360	0.360	0.425	0.360	0.360	2,000	720	0.3600	0.266	0.266	0.314	0.266	0.266	2,704	0.2663	-7.69%
2013-07-26	0	0.390	0.370	0.430	-	-	0	0	-	0.288	0.274	0.318	-	-	0	-	0.00%
2013-07-25	0	0.390	0.370	0.420	0.390	0.390	260,000	101,400	0.3900	0.288	0.274	0.311	0.288	0.288	351,533	0.2885	0.00%
2013-07-24	0	0.390	0.370	0.400	0.390	0.390	40,000	15,600	0.3900	0.288	0.274	0.296	0.288	0.288	54,082	0.2885	8.33%
2013-07-23	0	0.360	0.360	0.400	-	-	0	0	-	0.266	0.266	0.296	-	-	0	-	0.00%
2013-07-22	0	0.360	0.360	0.400	-	-	0	0	-	0.266	0.266	0.296	-	-	0	-	0.00%
2013-07-19	0	0.360	0.360	0.400	-	-	0	0	-	0.266	0.266	0.296	-	-	0	-	0.00%
2013-07-18	0	0.360	0.360	0.400	-	-	0	0	-	0.266	0.266	0.296	-	-	0	-	0.00%
2013-07-17	0	0.360	0.360	0.400	0.360	0.360	77,000	27,700	0.3597	0.266	0.266	0.296	0.266	0.266	104,108	0.2661	0.00%
2013-07-16	0	0.360	0.360	0.400	-	-	0	0	-	0.266	0.266	0.296	-	-	0	-	0.00%
2013-07-15	0	0.360	0.360	0.405	-	-	0	0	-	0.266	0.266	0.300	-	-	0	-	0.00%
2013-07-12	0	0.360	0.360	0.405	0.360	0.360	50,000	18,000	0.3600	0.266	0.266	0.300	0.266	0.266	67,602	0.2663	-1.37%
2013-07-11	0	0.365	0.365	0.400	0.360	0.360	174,000	62,640	0.3600	0.270	0.270	0.296	0.266	0.266	235,257	0.2663	-9.88%
2013-07-10	0	0.405	0.360	0.405	-	-	0	0	-	0.300	0.266	0.300	-	-	0	-	-1.22%
2013-07-09	0	0.410	0.360	0.410	0.420	0.420	2,000	840	0.4200	0.303	0.266	0.303	0.311	0.311	2,704	0.3106	12.33%
2013-07-08	0	0.365	0.360	0.380	-	-	0	0	-	0.270	0.266	0.281	-	-	0	-	0.00%
2013-07-05	0	0.365	0.365	0.395	0.360	0.360	20,000	7,200	0.3600	0.270	0.270	0.292	0.266	0.266	27,041	0.2663	-5.19%
2013-07-04	0	0.385	0.360	0.395	-	-	0	0	-	0.285	0.266	0.292	-	-	0	-	0.00%
2013-07-03	0	0.385	0.360	0.410	-	-	0	0	-	0.285	0.266	0.303	-	-	0	-	0.00%
2013-07-02	0	0.385	0.375	0.410	0.385	0.385	98,000	37,730	0.3850	0.285	0.277	0.303	0.285	0.285	132,501	0.2848	6.94%
2013-06-28	0	0.360	0.360	0.385	-	-	0	0	-	0.266	0.266	0.285	-	-	0	-	0.00%
2013-06-27	0	0.360	0.360	0.375	-	-	0	0	-	0.266	0.266	0.277	-	-	0	-	0.00%
2013-06-26	0	0.360	0.360	0.375	0.360	0.360	10,000	3,600	0.3600	0.266	0.266	0.277	0.266	0.266	13,520	0.2663	-2.70%
2013-06-25	0	0.370	0.360	0.370	0.370	0.370	26,000	9,620	0.3700	0.274	0.266	0.274	0.274	0.274	35,153	0.2737	0.00%
2013-06-24	0	0.370	0.360	0.375	0.370	0.370	296,000	109,520	0.3700	0.274	0.266	0.277	0.274	0.274	400,207	0.2737	0.00%
2013-06-21	0	0.370	0.360	0.370	0.355	0.370	92,000	33,950	0.3690	0.274	0.266	0.274	0.263	0.274	124,389	0.2729	0.00%
2013-06-20	0	0.370	0.360	0.370	0.370	0.370	204,000	75,480	0.3700	0.274	0.266	0.274	0.274	0.274	275,818	0.2737	1.37%
2013-06-19	0	0.365	0.365	0.375	-	-	0	0	-	0.270	0.270	0.277	-	-	0	-	2.82%
2013-06-18	0	0.355	0.355	0.370	-	-	0	0	-	0.263	0.263	0.274	-	-	0	-	0.00%
2013-06-17	0	0.355	0.355	0.365	0.355	0.355	20,000	7,100	0.3550	0.263	0.263	0.270	0.263	0.263	27,041	0.2626	-4.05%
2013-06-14	0	0.370	0.355	0.375	-	-	0	0	-	0.274	0.263	0.277	-	-	0	-	0.00%
2013-06-13	0	0.370	0.350	0.370	0.370	0.370	120,000	44,400	0.3700	0.274	0.259	0.274	0.274	0.274	162,246	0.2737	0.00%
2013-06-11	0	0.370	0.355	0.400	0.370	0.370	76,000	28,120	0.3700	0.274	0.263	0.296	0.274	0.274	102,756	0.2737	0.00%
2013-06-10	0	0.370	0.350	0.400	-	-	0	0	-	0.274	0.259	0.296	-	-	0	-	0.00%
2013-06-07	0	0.370	0.360	0.400	-	-	0	0	-	0.274	0.266	0.296	-	-	0	-	0.00%
2013-06-06	0	0.370	0.360	0.380	-	-	0	0	-	0.274	0.266	0.281	-	-	0	-	0.00%
2013-06-05	0	0.370	0.365	0.400	-	-	0	0	-	0.274	0.270	0.296	-	-	0	-	0.00%
2013-06-04	0	0.370	0.370	0.395	0.370	0.370	44,000	16,280	0.3700	0.274	0.274	0.292	0.274	0.274	59,490	0.2737	0.00%
2013-06-03	0	0.370	0.370	0.400	-	-	0	0	-	0.274	0.274	0.296	-	-	0	-	0.00%
2013-05-31	0	0.370	0.360	0.400	-	-	0	0	-	0.274	0.266	0.296	-	-	0	-	0.00%
2013-05-30	0	0.370	0.365	0.370	0.370	0.370	260,000	96,200	0.3700	0.274	0.270	0.274	0.274	0.274	351,533	0.2737	2.78%
2013-05-29	0	0.360	0.360	0.380	0.360	0.360	60,000	21,600	0.3600	0.266	0.266	0.281	0.266	0.266	81,123	0.2663	0.00%
2013-05-28	0	0.360	0.360	0.400	-	-	0	0	-	0.266	0.266	0.296	-	-	0	-	0.00%
2013-05-27	0	0.360	0.360	0.400	0.360	0.360	2,000	720	0.3600	0.266	0.266	0.296	0.266	0.266	2,704	0.2663	0.00%
2013-05-24	0	0.360	0.360	0.400	0.360	0.360	4,000	1,440	0.3600	0.266	0.266	0.296	0.266	0.266	5,408	0.2663	0.00%
2013-05-23	0	0.360	0.360	0.375	0.360	0.360	40,000	14,400	0.3600	0.266	0.266	0.277	0.266	0.266	54,082	0.2663	-4.00%
2013-05-22	0	0.375	0.360	0.395	-	-	0	0	-	0.277	0.266	0.292	-	-	0	-	0.00%
2013-05-21	0	0.375	0.350	0.375	0.375	0.380	40,000	15,150	0.3788	0.277	0.259	0.277	0.277	0.281	54,082	0.2801	4.17%
2013-05-20	0	0.360	0.350	0.370	-	-	0	0	-	0.266	0.259	0.274	-	-	0	-	0.00%
2013-05-16	0	0.360	0.350	0.380	-	-	0	0	-	0.266	0.259	0.281	-	-	0	-	0.00%
2013-05-15	0	0.360	0.350	0.380	-	-	0	0	-	0.266	0.259	0.281	-	-	0	-	0.00%
2013-05-14	0	0.360	0.350	0.380	-	-	0	0	-	0.266	0.259	0.281	-	-	0	-	0.00%
2013-05-13	0	0.360	0.360	0.370	-	-	0	0	-	0.266	0.266	0.274	-	-	0	-	0.00%
2013-05-10	0	0.360	0.360	0.370	0.355	0.360	302,000	108,690	0.3599	0.266	0.266	0.274	0.263	0.266	408,319	0.2662	2.86%
2013-05-09	0	0.350	0.350	0.370	-	-	0	0	-	0.259	0.259	0.274	-	-	0	-	0.00%
2013-05-08	0	0.350	0.350	0.390	0.350	0.350	200,000	70,000	0.3500	0.259	0.259	0.288	0.259	0.259	270,410	0.2589	0.00%
2013-05-07	0	0.350	0.350	0.365	0.345	0.345	30,000	10,350	0.3450	0.259	0.259	0.270	0.255	0.255	40,561	0.2552	-2.78%
2013-05-06	0	0.360	0.350	0.415	-	-	0	0	-	0.266	0.259	0.307	-	-	0	-	0.00%
2013-05-03	0	0.360	0.360	0.380	-	-	0	0	-	0.266	0.266	0.281	-	-	0	-	0.00%
2013-05-02	0	0.360	0.350	0.420	-	-	0	0	-	0.266	0.259	0.311	-	-	0	-	0.00%
2013-04-30	0	0.360	0.360	0.400	-	-	0	0	-	0.266	0.266	0.296	-	-	0	-	1.41%
2013-04-29	0	0.355	0.350	0.400	-	-	0	0	-	0.263	0.259	0.296	-	-	0	-	0.00%
2013-04-26	0	0.355	0.355	0.400	-	-	0	0	-	0.263	0.263	0.296	-	-	0	-	1.43%
2013-04-25	0	0.350	0.330	0.400	-	-	0	0	-	0.259	0.244	0.296	-	-	0	-	0.00%
2013-04-24	0	0.350	0.330	0.400	-	-	0	0	-	0.259	0.244	0.296	-	-	0	-	0.00%
2013-04-23	0	0.350	0.340	0.400	-	-	0	0	-	0.259	0.251	0.296	-	-	0	-	0.00%
2013-04-22	0	0.350	0.340	-	-	-	0	0	-	0.259	0.251	-	-	-	0	-	0.00%
2013-04-19	0	0.350	0.350	0.400	-	-	0	0	-	0.259	0.259	0.296	-	-	0	-	6.06%
2013-04-18	0	0.330	0.330	0.400	-	-	0	0	-	0.244	0.244	0.296	-	-	0	-	0.00%
2013-04-17	0	0.330	0.330	0.380	-	-	0	0	-	0.244	0.244	0.281	-	-	0	-	0.00%
2013-04-16	0	0.330	0.330	0.400	0.330	0.330	100,000	33,000	0.3300	0.244	0.244	0.296	0.244	0.244	135,205	0.2441	-5.71%
2013-04-15	0	0.350	0.330	0.355	-	-	0	0	-	0.259	0.244	0.263	-	-	0	-	0.00%
2013-04-12	0	0.350	0.330	0.370	-	-	0	0	-	0.259	0.244	0.274	-	-	0	-	0.00%
2013-04-11	0	0.350	0.330	0.355	-	-	0	0	-	0.259	0.244	0.263	-	-	0	-	0.00%
2013-04-10	0	0.350	0.330	0.365	-	-	0	0	-	0.259	0.244	0.270	-	-	0	-	0.00%
2013-04-09	0	0.350	0.335	0.365	-	-	0	0	-	0.259	0.248	0.270	-	-	0	-	0.00%
2013-04-08	0	0.350	0.315	0.365	-	-	0	0	-	0.259	0.233	0.270	-	-	0	-	0.00%
2013-04-05	0	0.350	0.320	0.355	-	-	0	0	-	0.259	0.237	0.263	-	-	0	-	0.00%
2013-04-03	0	0.350	0.320	0.365	-	-	0	0	-	0.259	0.237	0.270	-	-	0	-	0.00%
2013-04-02	0	0.350	0.310	0.375	-	-	0	0	-	0.259	0.229	0.277	-	-	0	-	0.00%
2013-03-28	0	0.350	0.310	0.370	-	-	0	0	-	0.259	0.229	0.274	-	-	0	-	0.00%
2013-03-27	0	0.350	0.325	0.370	-	-	0	0	-	0.259	0.240	0.274	-	-	0	-	0.00%
2013-03-26	0	0.350	0.350	0.370	-	-	0	0	-	0.259	0.259	0.274	-	-	0	-	1.45%
2013-03-25	0	0.345	0.320	0.375	-	-	0	0	-	0.255	0.237	0.277	-	-	0	-	0.00%
2013-03-22	0	0.345	0.310	0.375	-	-	0	0	-	0.255	0.229	0.277	-	-	0	-	0.00%
2013-03-21	0	0.345	0.320	0.370	-	-	0	0	-	0.255	0.237	0.274	-	-	0	-	0.00%
2013-03-20	0	0.345	0.315	0.380	-	-	0	0	-	0.255	0.233	0.281	-	-	0	-	0.00%
2013-03-19	0	0.345	0.345	0.370	-	-	0	0	-	0.255	0.255	0.274	-	-	0	-	2.99%
2013-03-18	0	0.335	0.335	0.345	0.335	0.340	280,000	93,980	0.3356	0.248	0.248	0.255	0.248	0.251	378,574	0.2482	-2.90%
2013-03-15	0	0.355	0.340	0.365	-	-	0	0	-	0.255	0.244	0.262	-	-	0	-	0.00%
2013-03-14	0	0.355	0.340	0.365	-	-	0	0	-	0.255	0.244	0.262	-	-	0	-	0.00%
2013-03-13	0	0.355	0.340	0.355	0.340	0.355	210,000	72,920	0.3472	0.255	0.244	0.255	0.244	0.255	292,160	0.2496	2.90%
2013-03-12	0	0.345	0.335	0.345	0.355	0.370	104,000	37,610	0.3616	0.248	0.241	0.248	0.255	0.266	144,689	0.2599	-9.21%
2013-03-11	0	0.380	0.365	0.385	-	-	0	0	-	0.273	0.262	0.277	-	-	0	-	0.00%
2013-03-08	0	0.380	0.365	0.390	-	-	0	0	-	0.273	0.262	0.280	-	-	0	-	0.00%
2013-03-07	0	0.380	0.365	0.395	-	-	0	0	-	0.273	0.262	0.284	-	-	0	-	0.00%
2013-03-06	0	0.380	0.360	0.395	-	-	0	0	-	0.273	0.259	0.284	-	-	0	-	0.00%
2013-03-05	0	0.380	0.380	0.385	-	-	0	0	-	0.273	0.273	0.277	-	-	0	-	2.70%
2013-03-04	0	0.370	0.355	0.395	-	-	0	0	-	0.266	0.255	0.284	-	-	0	-	0.00%
2013-03-01	0	0.370	0.365	0.395	-	-	0	0	-	0.266	0.262	0.284	-	-	0	-	0.00%
2013-02-28	0	0.370	0.360	0.370	0.370	0.370	10,000	3,700	0.3700	0.266	0.259	0.266	0.266	0.266	13,912	0.2659	1.37%
2013-02-27	0	0.365	0.360	0.435	-	-	0	0	-	0.262	0.259	0.313	-	-	0	-	0.00%
2013-02-26	0	0.365	0.365	0.395	0.365	0.365	4,000	1,460	0.3650	0.262	0.262	0.284	0.262	0.262	5,565	0.2624	-6.41%
2013-02-25	0	0.390	0.355	0.390	0.390	0.390	30,000	11,700	0.3900	0.280	0.255	0.280	0.280	0.280	41,737	0.2803	0.00%
2013-02-22	0	0.390	0.365	0.390	-	-	14,000	5,460	0.3900	0.280	0.262	0.280	-	-	19,477	0.2803	0.00%
2013-02-21	0	0.390	0.360	0.400	-	-	0	0	-	0.280	0.259	0.288	-	-	0	-	0.00%
2013-02-20	0	0.390	0.380	0.400	-	-	0	0	-	0.280	0.273	0.288	-	-	0	-	0.00%
2013-02-19	0	0.390	0.355	0.395	0.380	0.390	106,000	40,460	0.3817	0.280	0.255	0.284	0.273	0.280	147,471	0.2744	5.41%
2013-02-18	0	0.370	0.365	0.400	-	-	0	0	-	0.266	0.262	0.288	-	-	0	-	0.00%
2013-02-15	0	0.370	0.360	0.410	0.350	0.370	30,000	11,060	0.3687	0.266	0.259	0.295	0.252	0.266	41,737	0.2650	2.78%
2013-02-14	0	0.360	0.360	0.390	-	-	0	0	-	0.259	0.259	0.280	-	-	0	-	4.35%
2013-02-08	0	0.345	0.345	0.420	0.340	0.340	10,000	3,400	0.3400	0.248	0.248	0.302	0.244	0.244	13,912	0.2444	-4.17%
2013-02-07	0	0.360	0.330	0.430	-	-	0	0	-	0.259	0.237	0.309	-	-	0	-	0.00%
2013-02-06	0	0.360	0.330	0.400	-	-	0	0	-	0.259	0.237	0.288	-	-	0	-	0.00%
2013-02-05	0	0.360	0.335	0.410	-	-	0	0	-	0.259	0.241	0.295	-	-	0	-	0.00%
2013-02-04	0	0.360	0.360	0.400	0.360	0.380	194,000	73,280	0.3777	0.259	0.259	0.288	0.259	0.273	269,901	0.2715	-5.26%
2013-02-01	0	0.380	0.380	0.430	0.380	0.380	188,000	71,440	0.3800	0.273	0.273	0.309	0.273	0.273	261,553	0.2731	0.00%
2013-01-31	0	0.380	0.380	0.400	-	-	0	0	-	0.273	0.273	0.288	-	-	0	-	0.00%
2013-01-30	0	0.380	0.380	0.390	0.380	0.380	74,000	28,120	0.3800	0.273	0.273	0.280	0.273	0.273	102,952	0.2731	0.00%
2013-01-29	0	0.380	0.380	0.400	-	-	0	0	-	0.273	0.273	0.288	-	-	0	-	0.00%
2013-01-28	0	0.380	0.380	0.390	0.380	0.380	24,000	9,120	0.3800	0.273	0.273	0.280	0.273	0.273	33,390	0.2731	0.00%
2013-01-25	0	0.380	0.380	0.400	0.380	0.400	212,000	80,960	0.3819	0.273	0.273	0.288	0.273	0.288	294,943	0.2745	-2.56%
2013-01-24	0	0.390	0.385	0.395	0.385	0.400	324,000	125,690	0.3879	0.280	0.277	0.284	0.277	0.288	450,762	0.2788	-8.24%
2013-01-23	0	0.425	0.400	0.425	0.375	0.430	374,000	144,650	0.3868	0.305	0.288	0.305	0.270	0.309	520,324	0.2780	19.72%
2013-01-22	0	0.355	0.355	0.375	-	-	0	0	-	0.255	0.255	0.270	-	-	0	-	0.00%
2013-01-21	0	0.355	0.355	0.375	-	-	0	0	-	0.255	0.255	0.270	-	-	0	-	0.00%
2013-01-18	0	0.355	0.355	0.375	-	-	0	0	-	0.255	0.255	0.270	-	-	0	-	0.00%
2013-01-17	0	0.355	0.355	0.370	0.355	0.355	100,000	35,500	0.3550	0.255	0.255	0.266	0.255	0.255	139,124	0.2552	1.43%
2013-01-16	0	0.350	0.350	0.375	-	-	0	0	-	0.252	0.252	0.270	-	-	0	-	1.45%
2013-01-15	0	0.345	0.345	0.380	-	-	0	0	-	0.248	0.248	0.273	-	-	0	-	1.47%
2013-01-14	0	0.340	0.325	0.380	-	-	0	0	-	0.244	0.234	0.273	-	-	0	-	0.00%
2013-01-11	0	0.340	0.340	0.380	0.330	0.330	2,000	660	0.3300	0.244	0.244	0.273	0.237	0.237	2,782	0.2372	-5.56%
2013-01-10	0	0.360	0.325	0.360	0.360	0.360	60,000	21,600	0.3600	0.259	0.234	0.259	0.259	0.259	83,474	0.2588	1.41%
2013-01-09	0	0.355	0.355	0.370	-	-	1,389	493	0.3549	0.255	0.255	0.266	-	-	1,932	0.2551	0.00%
2013-01-08	0	0.355	0.355	0.360	-	-	0	0	-	0.255	0.255	0.259	-	-	0	-	1.43%
2013-01-07	0	0.350	0.350	0.360	0.350	0.350	2,000	700	0.3500	0.252	0.252	0.259	0.252	0.252	2,782	0.2516	4.48%
2013-01-04	0	0.335	0.335	0.350	0.330	0.340	111,000	37,270	0.3358	0.241	0.241	0.252	0.237	0.244	154,428	0.2413	1.52%
2013-01-03	0	0.330	0.330	0.340	0.330	0.330	20,000	6,600	0.3300	0.237	0.237	0.244	0.237	0.237	27,825	0.2372	0.00%
2013-01-02	0	0.330	0.315	0.370	0.330	0.330	50,000	16,500	0.3300	0.237	0.226	0.266	0.237	0.237	69,562	0.2372	1.54%
2012-12-31	0	0.325	0.325	0.330	0.305	0.330	100,000	31,650	0.3165	0.234	0.234	0.237	0.219	0.237	139,124	0.2275	0.00%
2012-12-28	0	0.325	0.315	0.380	-	-	0	0	-	0.234	0.226	0.273	-	-	0	-	0.00%
2012-12-27	0	0.325	0.325	0.380	-	-	0	0	-	0.234	0.234	0.273	-	-	0	-	1.56%
2012-12-24	0	0.320	0.305	-	-	-	0	0	-	0.230	0.219	-	-	-	0	-	0.00%
2012-12-21	0	0.320	0.320	-	-	-	0	0	-	0.230	0.230	-	-	-	0	-	0.00%
2012-12-20	0	0.320	0.315	0.350	-	-	0	0	-	0.230	0.226	0.252	-	-	0	-	0.00%
2012-12-19	0	0.320	0.310	0.350	-	-	0	0	-	0.230	0.223	0.252	-	-	0	-	0.00%
2012-12-18	0	0.320	0.310	0.340	-	-	0	0	-	0.230	0.223	0.244	-	-	0	-	0.00%
2012-12-17	0	0.320	0.315	0.350	-	-	0	0	-	0.230	0.226	0.252	-	-	0	-	0.00%
2012-12-14	0	0.320	0.320	0.350	0.320	0.320	10,000	3,200	0.3200	0.230	0.230	0.252	0.230	0.230	13,912	0.2300	-3.03%
2012-12-13	0	0.330	0.330	-	0.330	0.330	20,000	6,600	0.3300	0.237	0.237	-	0.237	0.237	27,825	0.2372	0.00%
2012-12-12	0	0.330	0.320	0.330	0.330	0.330	80,000	26,400	0.3300	0.237	0.230	0.237	0.237	0.237	111,299	0.2372	3.13%
2012-12-11	0	0.320	0.310	0.350	-	-	0	0	-	0.230	0.223	0.252	-	-	0	-	0.00%
2012-12-10	0	0.320	0.320	0.350	0.310	0.310	9,000	2,770	0.3078	0.230	0.230	0.252	0.223	0.223	12,521	0.2212	0.00%
2012-12-07	0	0.320	0.310	0.350	-	-	0	0	-	0.230	0.223	0.252	-	-	0	-	0.00%
2012-12-06	0	0.320	0.300	0.350	-	-	0	0	-	0.230	0.216	0.252	-	-	0	-	0.00%
2012-12-05	0	0.320	0.300	0.320	0.320	0.320	64,000	20,480	0.3200	0.230	0.216	0.230	0.230	0.230	89,039	0.2300	0.00%
2012-12-04	0	0.320	0.290	0.370	-	-	0	0	-	0.230	0.208	0.266	-	-	0	-	0.00%
2012-12-03	0	0.320	0.270	-	-	-	0	0	-	0.230	0.194	-	-	-	0	-	0.00%
2012-11-30	0	0.320	0.270	-	-	-	0	0	-	0.230	0.194	-	-	-	0	-	0.00%
2012-11-29	0	0.320	0.275	-	-	-	0	0	-	0.230	0.198	-	-	-	0	-	0.00%
2012-11-28	0	0.320	0.275	0.350	-	-	0	0	-	0.230	0.198	0.252	-	-	0	-	0.00%
2012-11-27	0	0.320	0.275	0.350	-	-	0	0	-	0.230	0.198	0.252	-	-	0	-	0.00%
2012-11-26	0	0.320	0.280	0.350	-	-	0	0	-	0.230	0.201	0.252	-	-	0	-	0.00%
2012-11-23	0	0.320	0.320	0.350	0.320	0.320	30,000	9,600	0.3200	0.230	0.230	0.252	0.230	0.230	41,737	0.2300	3.23%
2012-11-22	0	0.310	0.290	0.350	-	-	0	0	-	0.223	0.208	0.252	-	-	0	-	0.00%
2012-11-21	0	0.310	0.290	0.310	-	-	0	0	-	0.223	0.208	0.223	-	-	0	-	0.00%
2012-11-20	0	0.310	0.300	0.310	-	-	0	0	-	0.223	0.216	0.223	-	-	0	-	-3.12%
2012-11-19	0	0.320	0.290	0.360	-	-	0	0	-	0.230	0.208	0.259	-	-	0	-	0.00%
2012-11-16	0	0.320	0.290	0.360	-	-	0	0	-	0.230	0.208	0.259	-	-	0	-	0.00%
2012-11-15	0	0.320	0.290	0.360	-	-	0	0	-	0.230	0.208	0.259	-	-	0	-	0.00%
2012-11-14	0	0.320	0.290	0.360	-	-	0	0	-	0.230	0.208	0.259	-	-	0	-	0.00%
2012-11-13	0	0.320	0.290	0.360	-	-	0	0	-	0.230	0.208	0.259	-	-	0	-	0.00%
2012-11-12	0	0.320	0.290	0.360	-	-	0	0	-	0.230	0.208	0.259	-	-	0	-	0.00%
2012-11-09	0	0.320	0.300	0.360	-	-	0	0	-	0.230	0.216	0.259	-	-	0	-	0.00%
2012-11-08	0	0.320	0.290	-	-	-	0	0	-	0.230	0.208	-	-	-	0	-	0.00%
2012-11-07	0	0.320	0.290	0.360	-	-	0	0	-	0.230	0.208	0.259	-	-	0	-	0.00%
2012-11-06	0	0.320	0.300	0.350	0.320	0.320	100,000	32,000	0.3200	0.230	0.216	0.252	0.230	0.230	139,124	0.2300	-3.03%
2012-11-05	0	0.330	0.295	0.340	-	-	0	0	-	0.237	0.212	0.244	-	-	0	-	4.76%
2012-11-02	0	0.315	0.300	0.350	-	-	0	0	-	0.226	0.216	0.252	-	-	0	-	0.00%
2012-11-01	0	0.315	0.295	0.350	-	-	0	0	-	0.226	0.212	0.252	-	-	0	-	0.00%
2012-10-31	0	0.315	0.295	0.320	-	-	0	0	-	0.226	0.212	0.230	-	-	0	-	0.00%
2012-10-30	0	0.315	0.295	0.350	-	-	0	0	-	0.226	0.212	0.252	-	-	0	-	0.00%
2012-10-29	0	0.315	0.295	0.350	-	-	0	0	-	0.226	0.212	0.252	-	-	0	-	0.00%
2012-10-26	0	0.315	0.295	0.350	-	-	0	0	-	0.226	0.212	0.252	-	-	0	-	0.00%
2012-10-25	0	0.315	0.315	0.330	-	-	0	0	-	0.226	0.226	0.237	-	-	0	-	1.61%
2012-10-24	0	0.310	0.310	0.350	0.285	0.310	38,000	11,280	0.2968	0.223	0.223	0.252	0.205	0.223	52,867	0.2134	0.00%
2012-10-22	0	0.310	0.285	-	-	-	0	0	-	0.223	0.205	-	-	-	0	-	0.00%
2012-10-19	0	0.310	0.280	0.350	-	-	0	0	-	0.223	0.201	0.252	-	-	0	-	0.00%
2012-10-18	0	0.310	0.310	0.340	-	-	0	0	-	0.223	0.223	0.244	-	-	0	-	3.33%
2012-10-17	0	0.300	0.300	-	-	-	0	0	-	0.216	0.216	-	-	-	0	-	3.45%
2012-10-16	0	0.290	0.280	-	-	-	0	0	-	0.208	0.201	-	-	-	0	-	0.00%
2012-10-15	0	0.290	0.265	0.340	-	-	0	0	-	0.208	0.190	0.244	-	-	0	-	0.00%
2012-10-12	0	0.290	0.290	0.325	0.290	0.290	80,000	23,200	0.2900	0.208	0.208	0.234	0.208	0.208	111,299	0.2084	-6.45%
2012-10-11	0	0.310	0.295	0.330	-	-	0	0	-	0.223	0.212	0.237	-	-	0	-	0.00%
2012-10-10	0	0.310	0.290	0.325	-	-	0	0	-	0.223	0.208	0.234	-	-	0	-	0.00%
2012-10-09	0	0.310	0.290	0.330	-	-	0	0	-	0.223	0.208	0.237	-	-	0	-	0.00%
2012-10-08	0	0.310	0.290	0.340	-	-	0	0	-	0.223	0.208	0.244	-	-	0	-	0.00%
2012-10-05	0	0.310	0.290	0.340	-	-	0	0	-	0.223	0.208	0.244	-	-	0	-	0.00%
2012-10-04	0	0.310	0.310	0.340	-	-	0	0	-	0.223	0.223	0.244	-	-	0	-	3.33%
2012-10-03	0	0.300	0.290	0.350	-	-	0	0	-	0.216	0.208	0.252	-	-	0	-	0.00%
2012-09-28	0	0.300	0.290	0.350	-	-	0	0	-	0.216	0.208	0.252	-	-	0	-	0.00%
2012-09-27	0	0.300	0.300	0.310	0.290	0.300	90,000	26,240	0.2916	0.216	0.216	0.223	0.208	0.216	125,212	0.2096	-3.23%
2012-09-26	0	0.310	0.280	0.310	-	-	0	0	-	0.223	0.201	0.223	-	-	0	-	0.00%
2012-09-25	0	0.310	0.280	0.330	-	-	0	0	-	0.223	0.201	0.237	-	-	0	-	0.00%
2012-09-24	0	0.310	0.270	0.350	0.305	0.310	406,000	124,830	0.3075	0.223	0.194	0.252	0.219	0.223	564,843	0.2210	0.00%
2012-09-21	0	0.310	0.320	0.400	0.305	0.305	32,000	9,760	0.3050	0.223	0.230	0.288	0.219	0.219	44,520	0.2192	0.00%
2012-09-20	0	0.310	0.310	0.340	-	-	0	0	-	0.223	0.223	0.244	-	-	0	-	0.00%
2012-09-19	0	0.310	0.310	0.380	0.305	0.305	10,000	3,050	0.3050	0.223	0.223	0.273	0.219	0.219	13,912	0.2192	1.64%
2012-09-18	0	0.305	0.300	0.345	-	-	0	0	-	0.219	0.216	0.248	-	-	0	-	0.00%
2012-09-17	0	0.305	0.305	0.335	0.300	0.300	34,000	10,200	0.3000	0.219	0.219	0.241	0.216	0.216	47,302	0.2156	0.00%
2012-09-14	0	0.305	0.305	0.315	0.300	0.300	100,000	30,000	0.3000	0.219	0.219	0.226	0.216	0.216	139,124	0.2156	3.39%
2012-09-13	0	0.295	0.270	0.345	-	-	0	0	-	0.212	0.194	0.248	-	-	0	-	0.00%
2012-09-12	0	0.295	0.260	0.335	-	-	0	0	-	0.212	0.187	0.241	-	-	0	-	0.00%
2012-09-11	0	0.295	0.260	0.340	-	-	0	0	-	0.212	0.187	0.244	-	-	0	-	0.00%
2012-09-10	0	0.295	0.295	0.335	-	-	0	0	-	0.212	0.212	0.241	-	-	0	-	1.72%
2012-09-07	0	0.290	0.290	0.335	0.260	0.260	2,000	520	0.2600	0.208	0.208	0.241	0.187	0.187	2,782	0.1869	-3.33%
2012-09-06	0	0.300	0.260	0.325	-	-	0	0	-	0.216	0.187	0.234	-	-	0	-	0.00%
2012-09-05	0	0.300	0.255	0.330	-	-	0	0	-	0.216	0.183	0.237	-	-	0	-	0.00%
2012-09-04	0	0.300	0.270	0.315	-	-	0	0	-	0.216	0.194	0.226	-	-	0	-	0.00%
2012-09-03	0	0.300	0.290	0.330	-	-	0	0	-	0.216	0.208	0.237	-	-	0	-	0.00%
2012-08-31	0	0.300	0.300	0.315	-	-	0	0	-	0.216	0.216	0.226	-	-	0	-	1.69%
2012-08-30	0	0.295	0.290	0.330	-	-	0	0	-	0.212	0.208	0.237	-	-	0	-	0.00%
2012-08-29	0	0.295	0.295	0.320	-	-	0	0	-	0.212	0.212	0.230	-	-	0	-	0.00%
2012-08-28	0	0.295	0.265	0.330	-	-	0	0	-	0.212	0.190	0.237	-	-	0	-	0.00%
2012-08-27	0	0.295	0.275	0.325	-	-	0	0	-	0.212	0.198	0.234	-	-	0	-	0.00%
2012-08-24	0	0.295	0.280	0.315	-	-	0	0	-	0.212	0.201	0.226	-	-	0	-	0.00%
2012-08-23	0	0.295	0.275	0.330	-	-	0	0	-	0.212	0.198	0.237	-	-	0	-	0.00%
2012-08-22	0	0.295	0.270	0.340	-	-	0	0	-	0.212	0.194	0.244	-	-	0	-	0.00%
2012-08-21	0	0.295	0.295	0.345	-	-	0	0	-	0.212	0.212	0.248	-	-	0	-	1.72%
2012-08-20	0	0.290	0.270	0.345	-	-	0	0	-	0.208	0.194	0.248	-	-	0	-	0.00%
2012-08-17	0	0.290	0.270	0.345	-	-	0	0	-	0.208	0.194	0.248	-	-	0	-	0.00%
2012-08-16	0	0.290	0.255	0.345	-	-	0	0	-	0.208	0.183	0.248	-	-	0	-	0.00%
2012-08-15	0	0.290	0.250	0.345	-	-	0	0	-	0.208	0.180	0.248	-	-	0	-	0.00%
2012-08-14	0	0.290	0.260	0.345	-	-	0	0	-	0.208	0.187	0.248	-	-	0	-	0.00%
2012-08-13	0	0.290	0.247	0.345	-	-	0	0	-	0.208	0.178	0.248	-	-	0	-	0.00%
2012-08-10	0	0.290	0.275	0.335	-	-	0	0	-	0.208	0.198	0.241	-	-	0	-	0.00%
2012-08-09	0	0.290	0.250	0.340	-	-	120,000	34,800	0.2900	0.208	0.180	0.244	-	-	166,949	0.2084	0.00%
2012-08-08	0	0.290	0.270	0.340	-	-	0	0	-	0.208	0.194	0.244	-	-	0	-	0.00%
2012-08-07	0	0.290	0.248	0.345	-	-	0	0	-	0.208	0.178	0.248	-	-	0	-	0.00%
2012-08-06	0	0.290	0.290	0.345	-	-	0	0	-	0.208	0.208	0.248	-	-	0	-	3.57%
2012-08-03	0	0.280	0.250	0.345	-	-	0	0	-	0.201	0.180	0.248	-	-	0	-	0.00%
2012-08-02	0	0.280	0.280	0.345	0.247	0.247	60,000	14,820	0.2470	0.201	0.201	0.248	0.178	0.178	83,474	0.1775	-3.45%
2012-08-01	0	0.290	0.270	0.345	-	-	0	0	-	0.208	0.194	0.248	-	-	0	-	0.00%
2012-07-31	0	0.290	0.290	0.345	-	-	0	0	-	0.208	0.208	0.248	-	-	0	-	3.57%
2012-07-30	0	0.280	0.247	0.335	-	-	0	0	-	0.201	0.178	0.241	-	-	0	-	0.00%
2012-07-27	0	0.280	0.245	0.325	-	-	0	0	-	0.201	0.176	0.234	-	-	0	-	0.00%
2012-07-26	0	0.280	0.270	0.325	-	-	0	0	-	0.201	0.194	0.234	-	-	0	-	0.00%
2012-07-25	0	0.280	0.270	0.325	0.280	0.280	200,000	56,000	0.2800	0.201	0.194	0.234	0.201	0.201	278,248	0.2013	0.00%
2012-07-24	0	0.280	0.280	0.330	0.280	0.280	6,000	1,680	0.2800	0.201	0.201	0.237	0.201	0.201	8,347	0.2013	0.00%
2012-07-23	0	0.280	0.235	0.290	-	-	0	0	-	0.201	0.169	0.208	-	-	0	-	0.00%
2012-07-20	0	0.280	0.275	0.315	-	-	0	0	-	0.201	0.198	0.226	-	-	0	-	0.00%
2012-07-19	0	0.280	0.243	0.325	-	-	0	0	-	0.201	0.175	0.234	-	-	0	-	0.00%
2012-07-18	0	0.280	0.246	0.325	-	-	0	0	-	0.201	0.177	0.234	-	-	0	-	0.00%
2012-07-17	0	0.280	0.270	0.320	-	-	0	0	-	0.201	0.194	0.230	-	-	0	-	0.00%
2012-07-16	0	0.280	0.275	0.330	-	-	0	0	-	0.201	0.198	0.237	-	-	0	-	0.00%
2012-07-13	0	0.280	0.280	0.325	-	-	0	0	-	0.201	0.201	0.234	-	-	0	-	0.00%
2012-07-12	0	0.280	0.260	0.325	-	-	0	0	-	0.201	0.187	0.234	-	-	0	-	0.00%
2012-07-11	0	0.280	0.255	0.325	-	-	0	0	-	0.201	0.183	0.234	-	-	0	-	0.00%
2012-07-10	0	0.280	0.246	0.330	-	-	0	0	-	0.201	0.177	0.237	-	-	0	-	0.00%
2012-07-09	0	0.280	0.246	0.330	-	-	0	0	-	0.201	0.177	0.237	-	-	0	-	0.00%
2012-07-06	0	0.280	0.244	0.325	-	-	0	0	-	0.201	0.175	0.234	-	-	0	-	0.00%
2012-07-05	0	0.280	0.242	0.325	-	-	0	0	-	0.201	0.174	0.234	-	-	0	-	0.00%
2012-07-04	0	0.280	0.250	0.325	-	-	0	0	-	0.201	0.180	0.234	-	-	0	-	0.00%
2012-07-03	0	0.280	0.275	0.315	0.280	0.280	110,000	30,800	0.2800	0.201	0.198	0.226	0.201	0.201	153,036	0.2013	0.00%
2012-06-29	0	0.280	0.280	0.320	0.280	0.280	10,000	2,800	0.2800	0.201	0.201	0.230	0.201	0.201	13,912	0.2013	0.00%
2012-06-28	0	0.280	0.280	0.320	-	-	0	0	-	0.201	0.201	0.230	-	-	0	-	0.00%
2012-06-27	0	0.280	0.280	0.325	0.280	0.280	50,000	14,000	0.2800	0.201	0.201	0.234	0.201	0.201	69,562	0.2013	-6.67%
2012-06-26	0	0.300	0.270	0.325	-	-	0	0	-	0.216	0.194	0.234	-	-	0	-	0.00%
2012-06-25	0	0.300	0.275	0.330	-	-	0	0	-	0.216	0.198	0.237	-	-	0	-	0.00%
2012-06-22	0	0.300	0.280	0.345	0.300	0.300	126,000	37,800	0.3000	0.216	0.201	0.248	0.216	0.216	175,296	0.2156	7.14%
2012-06-21	0	0.280	0.280	0.345	-	-	0	0	-	0.201	0.201	0.248	-	-	0	-	0.00%
2012-06-20	0	0.280	0.280	0.345	0.280	0.280	10,000	2,800	0.2800	0.201	0.201	0.248	0.201	0.201	13,912	0.2013	-3.45%
2012-06-19	0	0.290	0.260	0.340	-	-	0	0	-	0.208	0.187	0.244	-	-	0	-	0.00%
2012-06-18	0	0.290	0.270	0.320	-	-	0	0	-	0.208	0.194	0.230	-	-	0	-	0.00%
2012-06-15	0	0.290	0.270	0.320	-	-	0	0	-	0.208	0.194	0.230	-	-	0	-	0.00%
2012-06-14	0	0.290	0.260	0.320	-	-	0	0	-	0.208	0.187	0.230	-	-	0	-	0.00%
2012-06-13	0	0.290	0.290	0.320	0.275	0.290	60,000	17,250	0.2875	0.208	0.208	0.230	0.198	0.208	83,474	0.2067	3.57%
2012-06-12	0	0.280	0.280	0.345	-	-	0	0	-	0.201	0.201	0.248	-	-	0	-	3.70%
2012-06-11	0	0.270	0.270	0.345	-	-	0	0	-	0.194	0.194	0.248	-	-	0	-	8.00%
2012-06-08	0	0.250	0.250	0.345	0.250	0.260	80,000	20,300	0.2538	0.180	0.180	0.248	0.180	0.187	111,299	0.1824	-10.71%
2012-06-07	0	0.280	0.270	0.345	-	-	0	0	-	0.201	0.194	0.248	-	-	0	-	0.00%
2012-06-06	0	0.280	0.270	0.345	-	-	0	0	-	0.201	0.194	0.248	-	-	0	-	0.00%
2012-06-05	0	0.280	0.265	0.350	-	-	0	0	-	0.201	0.190	0.252	-	-	0	-	0.00%
2012-06-04	0	0.280	0.280	0.345	0.260	0.280	8,000	2,120	0.2650	0.201	0.201	0.248	0.187	0.201	11,130	0.1905	0.00%
2012-06-01	0	0.280	0.280	0.345	0.280	0.280	14,000	3,920	0.2800	0.201	0.201	0.248	0.201	0.201	19,477	0.2013	-3.45%
2012-05-31	0	0.290	0.280	0.345	-	-	0	0	-	0.208	0.201	0.248	-	-	0	-	0.00%
2012-05-30	0	0.290	0.280	0.340	-	-	0	0	-	0.208	0.201	0.244	-	-	0	-	0.00%
2012-05-29	0	0.290	0.244	0.350	-	-	0	0	-	0.208	0.175	0.252	-	-	0	-	0.00%
2012-05-28	0	0.290	0.246	0.350	-	-	0	0	-	0.208	0.177	0.252	-	-	0	-	0.00%
2012-05-25	0	0.290	0.290	0.340	-	-	0	0	-	0.208	0.208	0.244	-	-	0	-	0.00%
2012-05-24	0	0.290	0.290	0.340	0.290	0.300	728,000	217,120	0.2982	0.208	0.208	0.244	0.208	0.216	1,012,823	0.2144	-6.45%
2012-05-23	0	0.310	0.290	0.350	-	-	0	0	-	0.223	0.208	0.252	-	-	0	-	0.00%
2012-05-22	0	0.310	0.270	0.350	-	-	0	0	-	0.223	0.194	0.252	-	-	0	-	0.00%
2012-05-21	0	0.310	0.260	0.360	-	-	0	0	-	0.223	0.187	0.259	-	-	0	-	0.00%
2012-05-18	0	0.310	0.290	0.330	-	-	0	0	-	0.223	0.208	0.237	-	-	0	-	0.00%
2012-05-17	0	0.310	0.270	0.345	-	-	0	0	-	0.223	0.194	0.248	-	-	0	-	0.00%
2012-05-16	0	0.310	0.265	0.325	-	-	0	0	-	0.223	0.190	0.234	-	-	0	-	0.00%
2012-05-15	0	0.310	0.290	0.370	-	-	0	0	-	0.223	0.208	0.266	-	-	0	-	0.00%
2012-05-14	0	0.310	0.265	0.375	-	-	0	0	-	0.223	0.190	0.270	-	-	0	-	0.00%
2012-05-11	0	0.310	0.265	0.310	-	-	0	0	-	0.223	0.190	0.223	-	-	0	-	0.00%
2012-05-10	0	0.310	0.265	0.385	-	-	0	0	-	0.223	0.190	0.277	-	-	0	-	0.00%
2012-05-09	0	0.310	0.310	0.345	0.290	0.305	70,000	20,600	0.2943	0.223	0.223	0.248	0.208	0.219	97,387	0.2115	0.00%
2012-05-08	0	0.310	0.290	0.380	-	-	0	0	-	0.223	0.208	0.273	-	-	0	-	0.00%
2012-05-07	0	0.310	0.290	0.385	-	-	0	0	-	0.223	0.208	0.277	-	-	0	-	0.00%
2012-05-04	0	0.310	0.290	0.380	-	-	0	0	-	0.223	0.208	0.273	-	-	0	-	0.00%
2012-05-03	0	0.310	0.300	0.390	-	-	0	0	-	0.223	0.216	0.280	-	-	0	-	0.00%
2012-05-02	0	0.310	0.290	0.400	-	-	0	0	-	0.223	0.208	0.288	-	-	0	-	0.00%
2012-04-30	0	0.310	0.290	0.375	-	-	0	0	-	0.223	0.208	0.270	-	-	0	-	0.00%
2012-04-27	0	0.310	0.290	0.385	-	-	0	0	-	0.223	0.208	0.277	-	-	0	-	0.00%
2012-04-26	0	0.310	0.290	0.390	-	-	0	0	-	0.223	0.208	0.280	-	-	0	-	0.00%
2012-04-25	0	0.310	0.290	0.390	0.290	0.310	12,000	3,600	0.3000	0.223	0.208	0.280	0.208	0.223	16,695	0.2156	3.33%
2012-04-24	0	0.300	0.290	0.300	-	-	0	0	-	0.216	0.208	0.216	-	-	0	-	0.00%
2012-04-23	0	0.300	0.300	0.390	-	-	0	0	-	0.216	0.216	0.280	-	-	0	-	0.00%
2012-04-20	0	0.300	0.300	0.395	-	-	0	0	-	0.216	0.216	0.284	-	-	0	-	0.00%
2012-04-19	0	0.300	0.300	0.390	-	-	0	0	-	0.216	0.216	0.280	-	-	0	-	0.00%
2012-04-18	0	0.300	0.300	0.385	-	-	0	0	-	0.216	0.216	0.277	-	-	0	-	0.00%
2012-04-17	0	0.300	0.300	0.385	-	-	0	0	-	0.216	0.216	0.277	-	-	0	-	0.00%
2012-04-16	0	0.300	0.300	0.385	-	-	0	0	-	0.216	0.216	0.277	-	-	0	-	0.00%
2012-04-13	0	0.300	0.300	0.385	0.300	0.300	100,000	30,000	0.3000	0.216	0.216	0.277	0.216	0.216	139,124	0.2156	0.00%
2012-04-12	0	0.300	0.260	0.380	-	-	0	0	-	0.216	0.187	0.273	-	-	0	-	0.00%
2012-04-11	0	0.300	0.270	0.395	0.300	0.300	10,000	3,000	0.3000	0.216	0.194	0.284	0.216	0.216	13,912	0.2156	-1.64%
2012-04-10	0	0.305	0.260	0.395	-	-	0	0	-	0.219	0.187	0.284	-	-	0	-	0.00%
2012-04-05	0	0.305	0.260	0.390	-	-	0	0	-	0.219	0.187	0.280	-	-	0	-	0.00%
2012-04-03	0	0.305	0.300	0.385	-	-	0	0	-	0.219	0.216	0.277	-	-	0	-	0.00%
2012-04-02	0	0.305	0.250	0.530	-	-	0	0	-	0.219	0.180	0.381	-	-	0	-	0.00%
2012-03-30	0	0.305	0.300	0.530	-	-	0	0	-	0.219	0.216	0.381	-	-	0	-	0.00%
2012-03-29	0	0.305	0.300	0.530	-	-	0	0	-	0.219	0.216	0.381	-	-	0	-	0.00%
2012-03-28	0	0.305	0.300	0.530	-	-	0	0	-	0.219	0.216	0.381	-	-	0	-	0.00%
2012-03-27	0	0.305	0.300	0.445	-	-	0	0	-	0.219	0.216	0.320	-	-	0	-	0.00%
2012-03-26	0	0.305	0.305	0.395	-	-	0	0	-	0.219	0.219	0.284	-	-	0	-	0.00%
2012-03-23	0	0.305	0.305	0.390	-	-	0	0	-	0.219	0.219	0.280	-	-	0	-	0.00%
2012-03-22	0	0.305	0.305	0.385	0.305	0.305	4,000	1,220	0.3050	0.219	0.219	0.277	0.219	0.219	5,565	0.2192	-1.61%
2012-03-21	0	0.310	0.305	0.390	-	-	0	0	-	0.223	0.219	0.280	-	-	0	-	0.00%
2012-03-20	0	0.310	0.305	0.385	-	-	0	0	-	0.223	0.219	0.277	-	-	0	-	0.00%
2012-03-19	0	0.310	0.305	0.390	-	-	0	0	-	0.223	0.219	0.280	-	-	0	-	0.00%
2012-03-16	0	0.310	0.305	0.405	-	-	0	0	-	0.223	0.219	0.291	-	-	0	-	0.00%
2012-03-15	0	0.310	0.310	0.395	-	-	30,000	9,300	0.3100	0.223	0.223	0.284	-	-	41,737	0.2228	0.00%
2012-03-14	0	0.310	0.310	0.350	0.310	0.310	50,000	15,500	0.3100	0.223	0.223	0.252	0.223	0.223	69,562	0.2228	-3.12%
2012-03-13	0	0.320	0.305	0.375	-	-	0	0	-	0.230	0.219	0.270	-	-	0	-	0.00%
2012-03-12	0	0.320	0.310	0.395	-	-	0	0	-	0.230	0.223	0.284	-	-	0	-	0.00%
2012-03-09	0	0.320	0.310	0.415	-	-	0	0	-	0.230	0.223	0.298	-	-	0	-	0.00%
2012-03-08	0	0.320	0.315	0.415	0.320	0.320	4,000	1,280	0.3200	0.230	0.226	0.298	0.230	0.230	5,565	0.2300	-5.88%
2012-03-07	0	0.340	0.305	0.400	-	-	0	0	-	0.244	0.219	0.288	-	-	0	-	0.00%
2012-03-06	0	0.340	0.340	0.400	-	-	0	0	-	0.244	0.244	0.288	-	-	0	-	0.00%
2012-03-05	0	0.340	0.340	0.425	-	-	0	0	-	0.244	0.244	0.305	-	-	0	-	3.03%
2012-03-02	0	0.330	0.330	0.445	-	-	0	0	-	0.237	0.237	0.320	-	-	0	-	1.54%
2012-03-01	0	0.325	0.300	0.395	-	-	0	0	-	0.234	0.216	0.284	-	-	0	-	0.00%
2012-02-29	0	0.325	0.305	0.375	0.325	0.325	10,000	3,250	0.3250	0.234	0.219	0.270	0.234	0.234	13,912	0.2336	4.84%
2012-02-28	0	0.310	0.300	0.325	0.300	0.310	120,000	37,100	0.3092	0.223	0.216	0.234	0.216	0.223	166,949	0.2222	-8.82%
2012-02-27	0	0.340	0.325	0.340	-	-	0	0	-	0.244	0.234	0.244	-	-	0	-	-2.86%
2012-02-24	0	0.350	0.320	0.395	-	-	0	0	-	0.252	0.230	0.284	-	-	0	-	0.00%
2012-02-23	0	0.350	0.320	0.380	-	-	0	0	-	0.252	0.230	0.273	-	-	0	-	0.00%
2012-02-22	0	0.350	0.315	0.385	-	-	0	0	-	0.252	0.226	0.277	-	-	0	-	0.00%
2012-02-21	0	0.350	0.325	0.350	0.350	0.360	100,000	35,400	0.3540	0.252	0.234	0.252	0.252	0.259	139,124	0.2544	-4.11%
2012-02-20	0	0.365	0.340	0.365	0.330	0.380	142,000	49,060	0.3455	0.262	0.244	0.262	0.237	0.273	197,556	0.2483	12.31%
2012-02-17	0	0.325	0.320	0.335	-	-	0	0	-	0.234	0.230	0.241	-	-	0	-	0.00%
2012-02-16	0	0.325	0.310	0.335	0.310	0.325	160,000	50,800	0.3175	0.234	0.223	0.241	0.223	0.234	222,598	0.2282	1.56%
2012-02-15	0	0.320	0.300	0.355	-	-	0	0	-	0.230	0.216	0.255	-	-	0	-	0.00%
2012-02-14	0	0.320	0.290	0.355	-	-	0	0	-	0.230	0.208	0.255	-	-	0	-	0.00%
2012-02-13	0	0.320	0.290	0.355	-	-	0	0	-	0.230	0.208	0.255	-	-	0	-	0.00%
2012-02-10	0	0.320	0.310	0.340	-	-	0	0	-	0.230	0.223	0.244	-	-	0	-	0.00%
2012-02-09	0	0.320	0.300	0.355	-	-	0	0	-	0.230	0.216	0.255	-	-	0	-	0.00%
2012-02-08	0	0.320	0.295	0.355	-	-	0	0	-	0.230	0.212	0.255	-	-	0	-	0.00%
2012-02-07	0	0.320	0.300	0.355	-	-	0	0	-	0.230	0.216	0.255	-	-	0	-	0.00%
2012-02-06	0	0.320	0.300	0.350	-	-	0	0	-	0.230	0.216	0.252	-	-	0	-	0.00%
2012-02-03	0	0.320	0.290	0.320	0.310	0.340	90,000	29,000	0.3222	0.230	0.208	0.230	0.223	0.244	125,212	0.2316	4.92%
2012-02-02	0	0.305	0.305	0.320	-	-	0	0	-	0.219	0.219	0.230	-	-	0	-	5.17%
2012-02-01	0	0.290	0.290	0.320	-	-	0	0	-	0.208	0.208	0.230	-	-	0	-	0.00%
2012-01-31	0	0.290	0.290	0.310	0.290	0.290	324,000	93,960	0.2900	0.208	0.208	0.223	0.208	0.208	450,762	0.2084	-6.45%
2012-01-30	0	0.310	0.295	0.320	0.310	0.310	10,000	3,100	0.3100	0.223	0.212	0.230	0.223	0.223	13,912	0.2228	0.00%
2012-01-27	0	0.310	0.280	0.320	-	-	0	0	-	0.223	0.201	0.230	-	-	0	-	0.00%
2012-01-26	0	0.310	0.290	0.320	-	-	0	0	-	0.223	0.208	0.230	-	-	0	-	0.00%
2012-01-20	0	0.310	0.300	0.320	0.290	0.310	540,000	160,820	0.2978	0.223	0.216	0.230	0.208	0.223	751,269	0.2141	-3.12%
2012-01-19	0	0.320	0.320	0.345	0.320	0.320	80,000	25,600	0.3200	0.230	0.230	0.248	0.230	0.230	111,299	0.2300	-5.88%
2012-01-18	0	0.340	0.315	0.340	-	-	0	0	-	0.244	0.226	0.244	-	-	0	-	0.00%
2012-01-17	0	0.340	0.340	0.350	-	-	0	0	-	0.244	0.244	0.252	-	-	0	-	3.03%
2012-01-16	0	0.330	0.295	0.330	-	-	0	0	-	0.237	0.212	0.237	-	-	0	-	0.00%
2012-01-13	0	0.330	0.310	0.350	-	-	0	0	-	0.237	0.223	0.252	-	-	0	-	0.00%
2012-01-12	0	0.330	0.320	0.350	0.310	0.330	208,000	65,080	0.3129	0.237	0.230	0.252	0.223	0.237	289,378	0.2249	3.13%
2012-01-11	0	0.320	0.290	0.375	-	-	0	0	-	0.230	0.208	0.270	-	-	0	-	0.00%
2012-01-10	0	0.320	0.320	0.350	-	-	0	0	-	0.230	0.230	0.252	-	-	0	-	1.59%
2012-01-09	0	0.315	0.310	0.370	-	-	0	0	-	0.226	0.223	0.266	-	-	0	-	0.00%
2012-01-06	0	0.315	0.310	0.355	-	-	0	0	-	0.226	0.223	0.255	-	-	0	-	0.00%
2012-01-05	0	0.315	0.290	0.350	-	-	0	0	-	0.226	0.208	0.252	-	-	0	-	0.00%
2012-01-04	0	0.315	0.300	0.350	-	-	0	0	-	0.226	0.216	0.252	-	-	0	-	0.00%
2012-01-03	0	0.315	0.310	0.340	0.315	0.315	100,000	31,500	0.3150	0.226	0.223	0.244	0.226	0.226	139,124	0.2264	-3.08%
2011-12-30	0	0.325	0.305	0.350	-	-	0	0	-	0.234	0.219	0.252	-	-	0	-	0.00%
2011-12-29	0	0.325	0.300	0.350	-	-	0	0	-	0.234	0.216	0.252	-	-	0	-	0.00%
2011-12-28	0	0.325	0.300	0.350	-	-	0	0	-	0.234	0.216	0.252	-	-	0	-	0.00%
2011-12-23	0	0.325	0.320	0.380	-	-	0	0	-	0.234	0.230	0.273	-	-	0	-	0.00%
2011-12-22	0	0.325	0.320	0.350	-	-	0	0	-	0.234	0.230	0.252	-	-	0	-	0.00%
2011-12-21	0	0.325	0.300	0.370	-	-	0	0	-	0.234	0.216	0.266	-	-	0	-	0.00%
2011-12-20	0	0.325	0.300	0.370	-	-	0	0	-	0.234	0.216	0.266	-	-	0	-	0.00%
2011-12-19	0	0.325	0.320	0.375	-	-	0	0	-	0.234	0.230	0.270	-	-	0	-	0.00%
2011-12-16	0	0.325	0.320	0.380	-	-	0	0	-	0.234	0.230	0.273	-	-	0	-	0.00%
2011-12-15	0	0.325	0.320	0.360	0.320	0.330	242,000	77,560	0.3205	0.234	0.230	0.259	0.230	0.237	336,680	0.2304	-12.16%
2011-12-14	0	0.370	0.320	0.370	-	-	0	0	-	0.266	0.230	0.266	-	-	0	-	-2.63%
2011-12-13	0	0.380	0.320	0.380	0.380	0.380	50,000	19,000	0.3800	0.273	0.230	0.273	0.273	0.273	69,562	0.2731	15.15%
2011-12-12	0	0.330	0.300	0.350	0.265	0.330	20,000	5,950	0.2975	0.237	0.216	0.252	0.190	0.237	27,825	0.2138	3.13%
2011-12-09	0	0.320	0.310	0.380	-	-	0	0	-	0.230	0.223	0.273	-	-	0	-	0.00%
2011-12-08	0	0.320	0.320	0.380	-	-	0	0	-	0.230	0.230	0.273	-	-	0	-	0.00%
2011-12-07	0	0.320	0.320	0.360	0.320	0.330	300,000	96,470	0.3216	0.230	0.230	0.259	0.230	0.237	417,372	0.2311	-5.88%
2011-12-06	0	0.340	0.335	0.410	-	-	0	0	-	0.244	0.241	0.295	-	-	0	-	0.00%
2011-12-05	0	0.340	0.330	0.440	-	-	0	0	-	0.244	0.237	0.316	-	-	0	-	0.00%
2011-12-02	0	0.340	0.330	0.445	-	-	0	0	-	0.244	0.237	0.320	-	-	0	-	0.00%
2011-12-01	0	0.340	0.325	0.405	-	-	0	0	-	0.244	0.234	0.291	-	-	0	-	0.00%
2011-11-30	0	0.340	0.325	0.445	0.340	0.340	100,000	34,000	0.3400	0.244	0.234	0.320	0.244	0.244	139,124	0.2444	-10.53%
2011-11-29	0	0.380	0.335	0.400	-	-	0	0	-	0.273	0.241	0.288	-	-	0	-	0.00%
2011-11-28	0	0.380	0.380	0.385	0.300	0.300	20,000	6,000	0.3000	0.273	0.273	0.277	0.216	0.216	27,825	0.2156	11.76%
2011-11-25	0	0.340	0.330	0.445	0.340	0.350	260,000	90,000	0.3462	0.244	0.237	0.320	0.244	0.252	361,722	0.2488	3.03%
2011-11-24	0	0.340	0.340	0.450	0.340	0.340	80,000	27,200	0.3400	0.237	0.237	0.314	0.237	0.237	114,672	0.2372	-5.56%
2011-11-23	0	0.360	0.340	0.450	-	-	0	0	-	0.251	0.237	0.314	-	-	0	-	0.00%
2011-11-22	0	0.360	0.305	0.540	-	-	0	0	-	0.251	0.213	0.377	-	-	0	-	0.00%
2011-11-21	0	0.360	0.300	0.540	-	-	0	0	-	0.251	0.209	0.377	-	-	0	-	0.00%
2011-11-18	0	0.360	0.340	0.415	-	-	0	0	-	0.251	0.237	0.290	-	-	0	-	0.00%
2011-11-17	0	0.360	0.330	0.415	-	-	0	0	-	0.251	0.230	0.290	-	-	0	-	0.00%
2011-11-16	0	0.360	0.320	0.415	-	-	0	0	-	0.251	0.223	0.290	-	-	0	-	0.00%
2011-11-15	0	0.360	0.340	0.415	-	-	0	0	-	0.251	0.237	0.290	-	-	0	-	0.00%
2011-11-14	0	0.360	0.330	0.395	0.360	0.360	100,000	36,000	0.3600	0.251	0.230	0.276	0.251	0.251	143,340	0.2512	0.00%
2011-11-11	0	0.360	0.335	0.450	-	-	0	0	-	0.251	0.234	0.314	-	-	0	-	0.00%
2011-11-10	0	0.360	0.330	0.490	-	-	0	0	-	0.251	0.230	0.342	-	-	0	-	0.00%
2011-11-09	0	0.360	0.340	0.490	-	-	0	0	-	0.251	0.237	0.342	-	-	0	-	0.00%
2011-11-08	0	0.360	0.330	0.460	-	-	0	0	-	0.251	0.230	0.321	-	-	0	-	0.00%
2011-11-07	0	0.360	0.330	0.420	-	-	0	0	-	0.251	0.230	0.293	-	-	0	-	0.00%
2011-11-04	0	0.360	0.350	0.410	-	-	0	0	-	0.251	0.244	0.286	-	-	0	-	0.00%
2011-11-03	0	0.360	0.325	0.420	-	-	0	0	-	0.251	0.227	0.293	-	-	0	-	0.00%
2011-11-02	0	0.360	0.360	0.480	0.360	0.360	34,000	12,240	0.3600	0.251	0.251	0.335	0.251	0.251	48,736	0.2512	0.00%
2011-11-01	0	0.360	0.350	0.395	0.360	0.360	100,000	36,000	0.3600	0.251	0.244	0.276	0.251	0.251	143,340	0.2512	-5.26%
2011-10-31	0	0.380	0.350	0.420	-	-	0	0	-	0.265	0.244	0.293	-	-	0	-	0.00%
2011-10-28	0	0.380	0.370	0.420	0.380	0.380	120,000	45,600	0.3800	0.265	0.258	0.293	0.265	0.265	172,008	0.2651	2.70%
2011-10-27	0	0.370	0.370	0.420	-	-	0	0	-	0.258	0.258	0.293	-	-	0	-	1.37%
2011-10-26	0	0.365	0.365	0.460	-	-	0	0	-	0.255	0.255	0.321	-	-	0	-	1.39%
2011-10-25	0	0.360	0.350	0.520	0.360	0.360	100,000	35,580	0.3558	0.251	0.244	0.363	0.251	0.251	143,340	0.2482	0.00%
2011-10-24	0	0.360	0.350	0.540	-	-	0	0	-	0.251	0.244	0.377	-	-	0	-	0.00%
2011-10-21	0	0.360	0.350	0.460	0.360	0.360	18,000	6,480	0.3600	0.251	0.244	0.321	0.251	0.251	25,801	0.2512	5.88%
2011-10-20	0	0.340	0.320	0.540	-	-	0	0	-	0.237	0.223	0.377	-	-	0	-	0.00%
2011-10-19	0	0.340	0.340	0.360	0.330	0.340	120,000	40,780	0.3398	0.237	0.237	0.251	0.230	0.237	172,008	0.2371	0.00%
2011-10-18	0	0.340	0.320	0.340	-	-	0	0	-	0.237	0.223	0.237	-	-	0	-	-5.56%
2011-10-17	0	0.360	0.355	0.365	0.345	0.365	182,000	65,380	0.3592	0.251	0.248	0.255	0.241	0.255	260,879	0.2506	-2.70%
2011-10-14	0	0.370	0.360	0.470	-	-	0	0	-	0.258	0.251	0.328	-	-	0	-	0.00%
2011-10-13	0	0.370	0.370	0.420	-	-	0	0	-	0.258	0.258	0.293	-	-	0	-	2.78%
2011-10-12	0	0.360	0.340	0.460	-	-	0	0	-	0.251	0.237	0.321	-	-	0	-	0.00%
2011-10-11	0	0.360	0.350	0.460	-	-	0	0	-	0.251	0.244	0.321	-	-	0	-	0.00%
2011-10-10	0	0.360	0.300	0.540	-	-	0	0	-	0.251	0.209	0.377	-	-	0	-	0.00%
2011-10-07	0	0.360	0.315	0.360	-	-	0	0	-	0.251	0.220	0.251	-	-	0	-	0.00%
2011-10-06	0	0.360	0.350	0.360	0.350	0.360	112,000	39,220	0.3502	0.251	0.244	0.251	0.244	0.251	160,541	0.2443	0.00%
2011-10-04	0	0.360	0.350	0.360	0.360	0.360	100,000	36,000	0.3600	0.251	0.244	0.251	0.251	0.251	143,340	0.2512	-5.26%
2011-10-03	0	0.380	0.350	0.420	-	-	0	0	-	0.265	0.244	0.293	-	-	0	-	0.00%
2011-09-30	0	0.380	0.345	0.380	0.380	0.380	1,000,000	380,000	0.3800	0.265	0.241	0.265	0.265	0.265	1,433,399	0.2651	0.00%
2011-09-28	0	0.380	0.380	0.400	0.345	0.400	784,000	309,900	0.3953	0.265	0.265	0.279	0.241	0.279	1,123,784	0.2758	11.76%
2011-09-27	0	0.340	0.340	0.390	0.325	0.335	460,000	151,000	0.3283	0.237	0.237	0.272	0.227	0.234	659,363	0.2290	4.62%
2011-09-26	0	0.325	0.325	0.360	0.310	0.340	351,000	114,780	0.3270	0.227	0.227	0.251	0.216	0.237	503,123	0.2281	-4.41%
2011-09-23	0	0.340	0.325	0.380	0.340	0.370	160,000	55,200	0.3450	0.237	0.227	0.265	0.237	0.258	229,344	0.2407	-8.11%
2011-09-22	0	0.370	0.330	0.370	0.380	0.380	20,000	7,600	0.3800	0.258	0.230	0.258	0.265	0.265	28,668	0.2651	-7.50%
2011-09-21	0	0.400	0.400	0.420	0.400	0.410	400,000	161,010	0.4025	0.279	0.279	0.293	0.279	0.286	573,359	0.2808	-4.76%
2011-09-20	0	0.420	0.415	0.430	0.420	0.420	200,000	84,000	0.4200	0.293	0.290	0.300	0.293	0.293	286,680	0.2930	0.00%
2011-09-19	0	0.420	0.405	0.475	-	-	0	0	-	0.293	0.283	0.331	-	-	0	-	0.00%
2011-09-16	0	0.420	0.410	0.460	-	-	0	0	-	0.293	0.286	0.321	-	-	0	-	0.00%
2011-09-15	0	0.420	0.420	0.450	0.420	0.420	16,000	6,720	0.4200	0.293	0.293	0.314	0.293	0.293	22,934	0.2930	2.44%
2011-09-14	0	0.410	0.410	0.460	0.410	0.410	128,000	52,480	0.4100	0.286	0.286	0.321	0.286	0.286	183,475	0.2860	-2.38%
2011-09-12	0	0.420	0.405	0.480	-	-	0	0	-	0.293	0.283	0.335	-	-	0	-	0.00%
2011-09-09	0	0.420	0.420	0.480	0.420	0.420	30,000	12,600	0.4200	0.293	0.293	0.335	0.293	0.293	43,002	0.2930	0.00%
2011-09-08	0	0.420	0.420	0.490	0.420	0.420	10,000	4,200	0.4200	0.293	0.293	0.342	0.293	0.293	14,334	0.2930	-4.55%
2011-09-07	0	0.440	0.420	0.490	-	-	0	0	-	0.307	0.293	0.342	-	-	0	-	0.00%
2011-09-06	0	0.440	0.415	0.480	-	-	0	0	-	0.307	0.290	0.335	-	-	0	-	0.00%
2011-09-05	0	0.440	0.430	0.470	-	-	0	0	-	0.307	0.300	0.328	-	-	0	-	0.00%
2011-09-02	0	0.440	0.440	0.460	0.420	0.440	102,000	43,220	0.4237	0.307	0.307	0.321	0.293	0.307	146,207	0.2956	4.76%
2011-09-01	0	0.420	0.420	0.445	0.420	0.420	2,000	840	0.4200	0.293	0.293	0.310	0.293	0.293	2,867	0.2930	-7.69%
2011-08-31	0	0.455	0.455	0.460	-	-	0	0	-	0.317	0.317	0.321	-	-	0	-	8.33%
2011-08-30	0	0.420	0.405	0.430	-	-	0	0	-	0.293	0.283	0.300	-	-	0	-	0.00%
2011-08-29	0	0.420	0.400	0.430	-	-	0	0	-	0.293	0.279	0.300	-	-	0	-	0.00%
2011-08-26	0	0.420	0.360	0.500	-	-	0	0	-	0.293	0.251	0.349	-	-	0	-	0.00%
2011-08-25	0	0.420	0.395	0.530	-	-	0	0	-	0.293	0.276	0.370	-	-	0	-	0.00%
2011-08-24	0	0.420	0.345	0.500	-	-	0	0	-	0.293	0.241	0.349	-	-	0	-	0.00%
2011-08-23	0	0.420	0.400	0.420	-	-	0	0	-	0.293	0.279	0.293	-	-	0	-	0.00%
2011-08-22	0	0.420	0.365	0.470	-	-	0	0	-	0.293	0.255	0.328	-	-	0	-	0.00%
2011-08-19	0	0.420	0.390	0.430	0.420	0.430	96,000	41,120	0.4283	0.293	0.272	0.300	0.293	0.300	137,606	0.2988	-4.55%
2011-08-18	0	0.440	0.430	0.460	-	-	0	0	-	0.307	0.300	0.321	-	-	0	-	0.00%
2011-08-17	0	0.440	0.420	0.470	-	-	0	0	-	0.307	0.293	0.328	-	-	0	-	0.00%
2011-08-16	0	0.440	0.400	0.470	-	-	0	0	-	0.307	0.279	0.328	-	-	0	-	0.00%
2011-08-15	0	0.440	0.420	0.465	0.440	0.440	24,000	10,560	0.4400	0.307	0.293	0.324	0.307	0.307	34,402	0.3070	4.76%
2011-08-12	0	0.420	0.420	0.440	-	-	0	0	-	0.293	0.293	0.307	-	-	0	-	5.00%
2011-08-11	0	0.400	0.395	0.470	0.400	0.470	172,000	68,940	0.4008	0.279	0.276	0.328	0.279	0.328	246,545	0.2796	-14.89%
2011-08-10	0	0.470	0.395	0.475	-	-	0	0	-	0.328	0.276	0.331	-	-	0	-	0.00%
2011-08-09	0	0.470	0.380	0.490	-	-	0	0	-	0.328	0.265	0.342	-	-	0	-	0.00%
2011-08-08	0	0.470	0.400	0.490	-	-	0	0	-	0.328	0.279	0.342	-	-	0	-	0.00%
2011-08-05	0	0.470	0.420	0.510	-	-	0	0	-	0.328	0.293	0.356	-	-	0	-	0.00%
2011-08-04	0	0.470	0.465	0.510	-	-	0	0	-	0.328	0.324	0.356	-	-	0	-	0.00%
2011-08-03	0	0.470	0.470	0.510	-	-	0	0	-	0.328	0.328	0.356	-	-	0	-	0.00%
2011-08-02	0	0.470	0.470	0.490	0.470	0.480	356,000	168,640	0.4737	0.328	0.328	0.342	0.328	0.335	510,290	0.3305	-3.09%
2011-08-01	0	0.485	0.480	0.500	-	-	0	0	-	0.338	0.335	0.349	-	-	0	-	0.00%
2011-07-29	0	0.485	0.470	0.485	0.485	0.485	100,000	48,500	0.4850	0.338	0.328	0.338	0.338	0.338	143,340	0.3384	2.11%
2011-07-28	0	0.475	0.475	0.485	-	-	0	0	-	0.331	0.331	0.338	-	-	0	-	0.00%
2011-07-27	0	0.475	0.475	0.490	0.470	0.485	268,000	127,980	0.4775	0.331	0.331	0.342	0.328	0.338	384,151	0.3332	0.00%
2011-07-26	0	0.475	0.470	0.485	0.475	0.485	352,000	167,220	0.4751	0.331	0.328	0.338	0.331	0.338	504,556	0.3314	1.06%
2011-07-25	0	0.470	0.470	0.510	0.460	0.480	254,000	119,480	0.4704	0.328	0.328	0.356	0.321	0.335	364,083	0.3282	-3.09%
2011-07-22	0	0.485	0.475	0.495	0.485	0.490	386,000	187,710	0.4863	0.338	0.331	0.345	0.338	0.342	553,292	0.3393	0.00%
2011-07-21	0	0.485	0.485	0.495	0.485	0.490	110,000	53,550	0.4868	0.338	0.338	0.345	0.338	0.342	157,674	0.3396	-2.02%
2011-07-20	0	0.495	0.495	0.520	0.490	0.490	100,000	49,000	0.4900	0.345	0.345	0.363	0.342	0.342	143,340	0.3418	1.02%
2011-07-19	0	0.490	0.490	0.510	0.490	0.490	290,000	142,100	0.4900	0.342	0.342	0.356	0.342	0.342	415,686	0.3418	0.00%
2011-07-18	0	0.490	0.490	0.520	0.490	0.490	4,000	1,960	0.4900	0.342	0.342	0.363	0.342	0.342	5,734	0.3418	-3.92%
2011-07-15	0	0.510	0.475	0.510	-	-	0	0	-	0.356	0.331	0.356	-	-	0	-	0.00%
2011-07-14	0	0.510	0.510	0.520	0.495	0.495	108,000	53,460	0.4950	0.356	0.356	0.363	0.345	0.345	154,807	0.3453	0.00%
2011-07-13	0	0.510	0.495	0.510	-	-	0	0	-	0.356	0.345	0.356	-	-	0	-	0.00%
2011-07-12	0	0.510	0.495	0.510	-	-	0	0	-	0.356	0.345	0.356	-	-	0	-	-1.92%
2011-07-11	0	0.520	0.495	0.520	0.500	0.530	110,000	56,200	0.5109	0.363	0.345	0.363	0.349	0.370	157,674	0.3564	4.00%
2011-07-08	0	0.500	0.500	0.530	0.495	0.500	50,000	24,940	0.4988	0.349	0.349	0.370	0.345	0.349	71,670	0.3480	-1.96%
2011-07-07	0	0.510	0.500	0.520	0.510	0.510	220,000	112,200	0.5100	0.356	0.349	0.363	0.356	0.356	315,348	0.3558	-3.77%
2011-07-06	0	0.530	0.510	0.530	-	-	0	0	-	0.370	0.356	0.370	-	-	0	-	0.00%
2011-07-05	0	0.530	0.500	0.550	-	-	0	0	-	0.370	0.349	0.384	-	-	0	-	0.00%
2011-07-04	0	0.530	0.500	0.530	0.530	0.540	220,000	118,100	0.5368	0.370	0.349	0.370	0.370	0.377	315,348	0.3745	0.00%
2011-06-30	0	0.530	0.500	0.540	0.510	0.530	106,000	55,460	0.5232	0.370	0.349	0.377	0.356	0.370	151,940	0.3650	6.00%
2011-06-29	0	0.500	0.500	0.510	-	-	0	0	-	0.349	0.349	0.356	-	-	0	-	0.00%
2011-06-28	0	0.500	0.495	0.520	-	-	0	0	-	0.349	0.345	0.363	-	-	0	-	0.00%
2011-06-27	0	0.500	0.500	0.520	-	-	0	0	-	0.349	0.349	0.363	-	-	0	-	0.00%
2011-06-24	0	0.500	0.500	0.530	-	-	0	0	-	0.349	0.349	0.370	-	-	0	-	0.00%
2011-06-23	0	0.500	0.490	0.530	-	-	0	0	-	0.349	0.342	0.370	-	-	0	-	0.00%
2011-06-22	0	0.500	0.490	0.500	0.490	0.500	170,000	83,700	0.4924	0.349	0.342	0.349	0.342	0.349	243,678	0.3435	0.00%
2011-06-21	0	0.500	0.500	0.510	-	-	0	0	-	0.349	0.349	0.356	-	-	0	-	0.00%
2011-06-20	0	0.500	0.500	0.520	0.490	0.490	200,000	98,000	0.4900	0.349	0.349	0.363	0.342	0.342	286,680	0.3418	-1.96%
2011-06-17	0	0.510	0.500	0.520	-	-	0	0	-	0.356	0.349	0.363	-	-	0	-	0.00%
2011-06-16	0	0.510	0.510	0.540	0.510	0.510	246,000	125,460	0.5100	0.356	0.356	0.377	0.356	0.356	352,616	0.3558	0.00%
2011-06-15	0	0.510	0.510	0.540	-	-	0	0	-	0.356	0.356	0.377	-	-	0	-	0.00%
2011-06-14	0	0.510	0.510	0.530	0.510	0.520	292,000	150,220	0.5145	0.356	0.356	0.370	0.356	0.363	418,552	0.3589	-5.56%
2011-06-13	0	0.540	0.530	0.540	-	-	0	0	-	0.377	0.370	0.377	-	-	0	-	0.00%
2011-06-10	0	0.540	0.520	0.540	0.560	0.560	100,000	56,000	0.5600	0.377	0.363	0.377	0.391	0.391	143,340	0.3907	1.89%
2011-06-09	0	0.530	0.510	0.530	0.510	0.530	114,000	58,700	0.5149	0.370	0.356	0.370	0.356	0.370	163,407	0.3592	0.00%
2011-06-08	0	0.530	0.530	0.560	0.530	0.530	40,000	21,200	0.5300	0.370	0.370	0.391	0.370	0.370	57,336	0.3698	0.00%
2011-06-07	0	0.530	0.530	0.550	0.520	0.530	48,000	25,260	0.5263	0.370	0.370	0.384	0.363	0.370	68,803	0.3671	-1.85%
2011-06-03	0	0.540	0.540	0.560	0.540	0.550	70,000	38,000	0.5429	0.377	0.377	0.391	0.377	0.384	100,338	0.3787	-1.82%
2011-06-02	0	0.550	0.550	0.560	0.530	0.560	506,000	278,100	0.5496	0.384	0.384	0.391	0.370	0.391	725,300	0.3834	-5.17%
2011-06-01	0	0.580	0.530	0.580	0.530	0.580	1,032,000	587,080	0.5689	0.405	0.370	0.405	0.370	0.405	1,479,267	0.3969	9.43%
2011-05-31	0	0.530	0.520	0.540	0.520	0.530	606,000	317,720	0.5243	0.370	0.363	0.377	0.363	0.370	868,639	0.3658	1.92%
2011-05-30	0	0.520	0.510	0.520	0.520	0.520	50,000	26,000	0.5200	0.363	0.356	0.363	0.363	0.363	71,670	0.3628	0.00%
2011-05-27	0	0.520	0.520	0.530	0.510	0.520	52,000	27,020	0.5196	0.363	0.363	0.370	0.356	0.363	74,537	0.3625	1.96%
2011-05-26	0	0.510	0.510	0.520	0.510	0.510	200,000	102,000	0.5100	0.356	0.356	0.363	0.356	0.356	286,680	0.3558	0.00%
2011-05-25	0	0.510	0.510	0.530	0.510	0.510	52,000	26,520	0.5100	0.356	0.356	0.370	0.356	0.356	74,537	0.3558	0.00%
2011-05-24	0	0.510	0.500	0.510	0.530	0.530	2,000	1,060	0.5300	0.356	0.349	0.356	0.370	0.370	2,867	0.3698	2.00%
2011-05-23	0	0.500	0.500	0.510	0.500	0.500	116,000	58,000	0.5000	0.349	0.349	0.356	0.349	0.349	166,274	0.3488	0.00%
2011-05-20	0	0.500	0.495	0.520	0.500	0.500	140,000	70,000	0.5000	0.349	0.345	0.363	0.349	0.349	200,676	0.3488	-1.96%
2011-05-19	0	0.510	0.495	0.520	0.510	0.510	4,000	2,040	0.5100	0.356	0.345	0.363	0.356	0.356	5,734	0.3558	2.00%
2011-05-18	0	0.500	0.500	0.510	0.500	0.500	46,000	23,000	0.5000	0.349	0.349	0.356	0.349	0.349	65,936	0.3488	0.00%
2011-05-17	0	0.500	0.500	0.510	0.500	0.500	82,000	41,000	0.5000	0.349	0.349	0.356	0.349	0.349	117,539	0.3488	-1.96%
2011-05-16	0	0.510	0.500	0.530	0.510	0.510	20,000	10,200	0.5100	0.356	0.349	0.370	0.356	0.356	28,668	0.3558	0.00%
2011-05-13	0	0.510	0.510	0.520	0.510	0.510	82,000	41,920	0.5112	0.356	0.356	0.363	0.356	0.356	117,539	0.3566	0.00%
2011-05-12	0	0.510	0.500	0.510	-	-	0	0	-	0.356	0.349	0.356	-	-	0	-	0.00%
2011-05-11	0	0.510	0.510	0.520	0.500	0.510	124,000	62,940	0.5076	0.356	0.356	0.363	0.349	0.356	177,741	0.3541	0.00%
2011-05-09	0	0.510	0.500	0.510	0.510	0.510	60,000	30,600	0.5100	0.356	0.349	0.356	0.356	0.356	86,004	0.3558	0.00%
2011-05-06	0	0.510	0.500	0.540	0.510	0.510	120,000	61,200	0.5100	0.356	0.349	0.377	0.356	0.356	172,008	0.3558	0.00%
2011-05-05	0	0.510	0.500	0.540	0.500	0.510	62,000	31,500	0.5081	0.356	0.349	0.377	0.349	0.356	88,871	0.3544	2.00%
2011-05-04	0	0.500	0.500	0.510	-	-	0	0	-	0.349	0.349	0.356	-	-	0	-	0.00%
2011-05-03	0	0.500	0.500	0.530	0.490	0.500	492,000	242,620	0.4931	0.349	0.349	0.370	0.342	0.349	705,232	0.3440	2.04%
2011-04-29	0	0.490	0.490	0.510	-	-	0	0	-	0.342	0.342	0.356	-	-	0	-	0.00%
2011-04-28	0	0.490	0.490	0.520	0.490	0.490	66,000	32,340	0.4900	0.342	0.342	0.363	0.342	0.342	94,604	0.3418	-1.01%
2011-04-27	0	0.495	0.490	0.510	0.495	0.495	400,000	198,000	0.4950	0.345	0.342	0.356	0.345	0.345	573,359	0.3453	-1.00%
2011-04-26	0	0.500	0.500	0.520	0.495	0.495	100,000	49,500	0.4950	0.349	0.349	0.363	0.345	0.345	143,340	0.3453	1.01%
2011-04-21	0	0.495	0.495	0.520	-	-	0	0	-	0.345	0.345	0.363	-	-	0	-	0.00%
2011-04-20	0	0.495	0.490	0.510	0.495	0.495	100,000	49,500	0.4950	0.345	0.342	0.356	0.345	0.345	143,340	0.3453	0.00%
2011-04-19	0	0.495	0.495	0.510	0.495	0.495	120,000	59,400	0.4950	0.345	0.345	0.356	0.345	0.345	172,008	0.3453	1.02%
2011-04-18	0	0.490	0.485	0.490	0.490	0.495	194,000	95,310	0.4913	0.342	0.338	0.342	0.342	0.345	278,079	0.3427	-2.00%
2011-04-15	0	0.500	0.495	0.520	0.490	0.500	104,000	51,960	0.4996	0.349	0.345	0.363	0.342	0.349	149,073	0.3486	0.00%
2011-04-14	0	0.500	0.500	0.520	0.500	0.510	32,000	16,260	0.5081	0.349	0.349	0.363	0.349	0.356	45,869	0.3545	-1.96%
2011-04-13	0	0.510	0.500	0.520	0.495	0.510	172,000	85,890	0.4994	0.356	0.349	0.363	0.345	0.356	246,545	0.3484	0.00%
2011-04-12	0	0.510	0.500	0.510	0.510	0.510	2,000	1,020	0.5100	0.356	0.349	0.356	0.356	0.356	2,867	0.3558	0.00%
2011-04-11	0	0.510	0.500	0.520	0.500	0.510	110,000	56,000	0.5091	0.356	0.349	0.363	0.349	0.356	157,674	0.3552	-1.92%
2011-04-08	0	0.520	0.500	0.520	0.520	0.520	50,000	26,000	0.5200	0.363	0.349	0.363	0.363	0.363	71,670	0.3628	1.96%
2011-04-07	0	0.510	0.510	0.530	0.510	0.510	12,000	6,120	0.5100	0.356	0.356	0.370	0.356	0.356	17,201	0.3558	0.00%
2011-04-06	0	0.510	0.510	0.530	0.510	0.510	56,000	28,560	0.5100	0.356	0.356	0.370	0.356	0.356	80,270	0.3558	0.00%
2011-04-04	0	0.510	0.510	0.520	0.500	0.530	188,000	96,000	0.5106	0.356	0.356	0.363	0.349	0.370	269,479	0.3562	-3.77%
2011-04-01	0	0.530	0.500	0.530	0.510	0.530	214,000	110,020	0.5141	0.370	0.349	0.370	0.356	0.370	306,747	0.3587	3.92%
2011-03-31	0	0.510	0.500	0.510	0.500	0.590	422,000	213,900	0.5069	0.356	0.349	0.356	0.349	0.412	604,894	0.3536	-5.56%
2011-03-30	0	0.540	0.510	0.540	0.490	0.540	672,000	334,680	0.4980	0.377	0.356	0.377	0.342	0.377	963,244	0.3475	8.00%
2011-03-29	0	0.500	0.490	0.500	-	-	0	0	-	0.349	0.342	0.349	-	-	0	-	0.00%
2011-03-28	0	0.500	0.490	0.500	-	-	20,000	10,000	0.5000	0.349	0.342	0.349	-	-	28,668	0.3488	0.00%
2011-03-25	0	0.500	0.490	0.500	0.485	0.500	52,000	25,860	0.4973	0.349	0.342	0.349	0.338	0.349	74,537	0.3469	2.04%
2011-03-24	0	0.490	0.490	0.510	-	-	0	0	-	0.342	0.342	0.356	-	-	0	-	0.00%
2011-03-23	0	0.490	0.480	0.510	-	-	0	0	-	0.342	0.335	0.356	-	-	0	-	0.00%
2011-03-22	0	0.490	0.490	0.510	0.490	0.510	126,000	62,460	0.4957	0.342	0.342	0.356	0.342	0.356	180,608	0.3458	3.16%
2011-03-21	0	0.475	0.475	0.500	0.475	0.490	320,000	153,920	0.4810	0.331	0.331	0.349	0.331	0.342	458,688	0.3356	-0.00%
2011-03-18	0	0.485	0.490	0.500	0.485	0.500	358,000	175,390	0.4899	0.331	0.335	0.342	0.331	0.342	523,960	0.3347	0.00%
2011-03-17	0	0.485	0.475	0.490	0.485	0.495	198,000	96,620	0.4880	0.331	0.325	0.335	0.331	0.338	289,788	0.3334	-4.90%
2011-03-16	0	0.510	0.500	0.520	0.500	0.510	138,000	69,800	0.5058	0.348	0.342	0.355	0.342	0.348	201,973	0.3456	2.00%
2011-03-15	0	0.500	0.495	0.500	0.470	0.500	768,000	376,900	0.4908	0.342	0.338	0.342	0.321	0.342	1,124,026	0.3353	-1.96%
2011-03-14	0	0.510	0.510	0.520	0.510	0.510	304,000	155,040	0.5100	0.348	0.348	0.355	0.348	0.348	444,927	0.3485	0.00%
2011-03-11	0	0.510	0.500	0.520	0.510	0.510	488,000	248,880	0.5100	0.348	0.342	0.355	0.348	0.348	714,225	0.3485	0.00%
2011-03-10	0	0.510	0.500	0.510	0.500	0.510	456,000	228,900	0.5020	0.348	0.342	0.348	0.342	0.348	667,390	0.3430	0.00%
2011-03-09	0	0.510	0.500	0.510	0.495	0.520	3,034,000	1,524,390	0.5024	0.348	0.342	0.348	0.338	0.355	4,440,488	0.3433	-1.92%
2011-03-08	0	0.520	0.520	0.530	0.520	0.530	82,000	42,940	0.5237	0.355	0.355	0.362	0.355	0.362	120,013	0.3578	-1.89%
2011-03-07	0	0.530	0.520	0.550	-	-	0	0	-	0.362	0.355	0.376	-	-	0	-	0.00%
2011-03-04	0	0.530	0.520	0.540	0.520	0.530	30,000	15,800	0.5267	0.362	0.355	0.369	0.355	0.362	43,907	0.3598	0.00%
2011-03-03	0	0.530	0.520	0.540	0.530	0.530	30,000	15,900	0.5300	0.362	0.355	0.369	0.362	0.362	43,907	0.3621	0.00%
2011-03-02	0	0.530	0.520	0.540	0.520	0.530	40,000	21,100	0.5275	0.362	0.355	0.369	0.355	0.362	58,543	0.3604	-1.85%
2011-03-01	0	0.540	0.520	0.540	0.540	0.540	2,000	1,080	0.5400	0.369	0.355	0.369	0.369	0.369	2,927	0.3690	0.00%
2011-02-28	0	0.540	0.530	0.540	0.520	0.590	1,504,000	801,180	0.5327	0.369	0.362	0.369	0.355	0.403	2,201,217	0.3640	-5.26%
2011-02-25	0	0.570	0.570	0.590	0.570	0.590	196,000	113,220	0.5777	0.389	0.389	0.403	0.389	0.403	286,861	0.3947	1.79%
2011-02-24	0	0.560	0.560	0.570	0.560	0.580	110,000	63,300	0.5755	0.383	0.383	0.389	0.383	0.396	160,993	0.3932	-3.45%
2011-02-23	0	0.580	0.570	0.620	0.580	0.580	54,000	31,320	0.5800	0.396	0.389	0.424	0.396	0.396	79,033	0.3963	0.00%
2011-02-22	0	0.580	0.570	0.580	0.580	0.590	274,000	160,920	0.5873	0.396	0.389	0.396	0.396	0.403	401,020	0.4013	-3.33%
2011-02-21	0	0.600	0.590	0.610	0.590	0.610	126,000	76,460	0.6068	0.410	0.403	0.417	0.403	0.417	184,410	0.4146	0.00%
2011-02-18	0	0.600	0.610	0.630	0.590	0.610	186,000	111,140	0.5975	0.410	0.417	0.430	0.403	0.417	272,225	0.4083	1.69%
2011-02-17	0	0.590	0.590	0.600	0.590	0.590	160,000	94,660	0.5916	0.403	0.403	0.410	0.403	0.403	234,172	0.4042	0.00%
2011-02-16	0	0.590	0.590	0.610	0.570	0.600	470,000	274,800	0.5847	0.403	0.403	0.417	0.389	0.410	687,880	0.3995	0.00%
2011-02-15	0	0.590	0.570	0.590	0.570	0.610	980,000	585,020	0.5970	0.403	0.389	0.403	0.389	0.417	1,434,304	0.4079	0.00%
2011-02-14	0	0.590	0.580	0.600	0.560	0.620	1,278,000	758,580	0.5936	0.403	0.396	0.410	0.383	0.424	1,870,449	0.4056	5.36%
2011-02-11	0	0.560	0.550	0.560	0.530	0.560	544,000	298,940	0.5495	0.383	0.376	0.383	0.362	0.383	796,185	0.3755	5.66%
2011-02-10	0	0.530	0.520	0.530	0.520	0.540	172,000	92,280	0.5365	0.362	0.355	0.362	0.355	0.369	251,735	0.3666	-5.36%
2011-02-09	0	0.560	0.540	0.570	-	-	0	0	-	0.383	0.369	0.389	-	-	0	-	0.00%
2011-02-08	0	0.560	0.540	0.560	0.550	0.560	122,000	67,120	0.5502	0.383	0.369	0.383	0.376	0.383	178,556	0.3759	1.82%
2011-02-07	0	0.550	0.540	0.560	0.550	0.550	24,000	13,200	0.5500	0.376	0.369	0.383	0.376	0.376	35,126	0.3758	5.77%
2011-02-02	0	0.520	0.510	0.540	-	-	0	0	-	0.355	0.348	0.369	-	-	0	-	0.00%
2011-02-01	0	0.520	0.520	0.540	-	-	0	0	-	0.355	0.355	0.369	-	-	0	-	0.00%
2011-01-31	0	0.520	0.510	0.520	0.500	0.520	160,000	80,320	0.5020	0.355	0.348	0.355	0.342	0.355	234,172	0.3430	1.96%
2011-01-28	0	0.510	0.510	0.530	-	-	0	0	-	0.348	0.348	0.362	-	-	0	-	0.00%
2011-01-27	0	0.510	0.510	0.570	-	-	1,000	480	0.4800	0.348	0.348	0.389	-	-	1,464	0.3280	0.00%
2011-01-26	0	0.510	0.510	0.540	0.500	0.520	50,000	25,460	0.5092	0.348	0.348	0.369	0.342	0.355	73,179	0.3479	-3.77%
2011-01-25	0	0.530	0.520	0.550	0.530	0.530	110,000	58,300	0.5300	0.362	0.355	0.376	0.362	0.362	160,993	0.3621	-1.85%
2011-01-24	0	0.540	0.540	0.550	-	-	0	0	-	0.369	0.369	0.376	-	-	0	-	0.00%
2011-01-21	0	0.540	0.530	0.560	-	-	0	0	-	0.369	0.362	0.383	-	-	0	-	0.00%
2011-01-20	0	0.540	0.540	0.560	0.540	0.540	150,000	81,000	0.5400	0.369	0.369	0.383	0.369	0.369	219,536	0.3690	-1.82%
2011-01-19	0	0.550	0.540	0.550	0.550	0.550	166,000	91,300	0.5500	0.376	0.369	0.376	0.376	0.376	242,954	0.3758	0.00%
2011-01-18	0	0.550	0.550	0.570	0.540	0.560	286,000	158,140	0.5529	0.376	0.376	0.389	0.369	0.383	418,583	0.3778	0.00%
2011-01-17	0	0.550	0.540	0.560	0.550	0.580	560,000	316,800	0.5657	0.376	0.369	0.383	0.376	0.396	819,602	0.3865	-1.79%
2011-01-14	0	0.560	0.540	0.560	0.510	0.600	984,000	517,500	0.5259	0.383	0.369	0.383	0.348	0.410	1,440,158	0.3593	9.80%
2011-01-13	0	0.510	0.510	0.520	0.510	0.520	450,000	229,620	0.5103	0.348	0.348	0.355	0.348	0.355	658,609	0.3486	0.00%
2011-01-12	0	0.510	0.500	0.510	0.500	0.510	160,000	80,080	0.5005	0.348	0.342	0.348	0.342	0.348	234,172	0.3420	4.08%
2011-01-11	0	0.490	0.485	0.490	0.490	0.490	100,000	49,000	0.4900	0.335	0.331	0.335	0.335	0.335	146,358	0.3348	2.08%
2011-01-10	0	0.480	0.480	0.490	0.475	0.475	10,000	4,750	0.4750	0.328	0.328	0.335	0.325	0.325	14,636	0.3245	1.05%
2011-01-07	0	0.475	0.475	0.485	0.465	0.485	5,502,000	2,597,420	0.4721	0.325	0.325	0.331	0.318	0.331	8,052,591	0.3226	-1.04%
2011-01-06	0	0.480	0.480	0.495	0.480	0.490	496,000	239,670	0.4832	0.328	0.328	0.338	0.328	0.335	725,933	0.3302	-3.03%
2011-01-05	0	0.495	0.485	0.495	0.485	0.495	52,000	25,290	0.4863	0.338	0.331	0.338	0.331	0.338	76,106	0.3323	2.06%
2011-01-04	0	0.485	0.485	0.495	-	-	0	0	-	0.331	0.331	0.338	-	-	0	-	0.00%
2011-01-03	0	0.485	0.485	0.500	0.480	0.480	200,000	96,000	0.4800	0.331	0.331	0.342	0.328	0.328	292,715	0.3280	-2.02%
2010-12-31	0	0.495	0.490	0.500	0.495	0.495	40,000	19,800	0.4950	0.338	0.335	0.342	0.338	0.338	58,543	0.3382	0.00%
2010-12-30	0	0.495	0.490	0.495	0.495	0.495	100,000	49,500	0.4950	0.338	0.335	0.338	0.338	0.338	146,358	0.3382	1.02%
2010-12-29	0	0.490	0.490	0.500	0.480	0.500	230,000	111,680	0.4856	0.335	0.335	0.342	0.328	0.342	336,622	0.3318	-2.00%
2010-12-28	0	0.500	0.490	0.500	-	-	0	0	-	0.342	0.335	0.342	-	-	0	-	0.00%
2010-12-24	0	0.500	0.485	0.500	0.500	0.500	100,000	50,000	0.5000	0.342	0.331	0.342	0.342	0.342	146,358	0.3416	2.04%
2010-12-23	0	0.490	0.490	0.500	0.490	0.490	120,000	58,800	0.4900	0.335	0.335	0.342	0.335	0.335	175,629	0.3348	-2.00%
2010-12-22	0	0.500	0.490	0.500	0.500	0.500	220,000	110,000	0.5000	0.342	0.335	0.342	0.342	0.342	321,987	0.3416	0.00%
2010-12-21	0	0.500	0.500	0.520	-	-	0	0	-	0.342	0.342	0.355	-	-	0	-	0.00%
2010-12-20	0	0.500	0.500	0.520	0.500	0.500	16,000	8,000	0.5000	0.342	0.342	0.355	0.342	0.342	23,417	0.3416	0.00%
2010-12-17	0	0.500	0.490	0.510	0.500	0.520	578,000	291,500	0.5043	0.342	0.335	0.348	0.342	0.355	845,947	0.3446	-3.85%
2010-12-16	0	0.520	0.520	0.540	0.520	0.520	50,000	26,000	0.5200	0.355	0.355	0.369	0.355	0.355	73,179	0.3553	-3.70%
2010-12-15	0	0.540	0.540	0.550	0.540	0.540	138,000	74,520	0.5400	0.369	0.369	0.376	0.369	0.369	201,973	0.3690	-1.82%
2010-12-14	0	0.550	0.520	0.550	0.510	0.550	64,000	33,680	0.5263	0.376	0.355	0.376	0.348	0.376	93,669	0.3596	1.85%
2010-12-13	0	0.540	0.510	0.540	0.510	0.550	66,000	35,440	0.5370	0.369	0.348	0.369	0.348	0.376	96,596	0.3669	1.89%
2010-12-10	0	0.530	0.520	0.530	0.530	0.530	180,000	95,400	0.5300	0.362	0.355	0.362	0.362	0.362	263,444	0.3621	-1.85%
2010-12-09	0	0.540	0.530	0.560	0.540	0.540	40,000	21,600	0.5400	0.369	0.362	0.383	0.369	0.369	58,543	0.3690	-1.82%
2010-12-08	0	0.550	0.530	0.550	-	-	0	0	-	0.376	0.362	0.376	-	-	0	-	-1.79%
2010-12-07	0	0.560	0.520	0.560	0.510	0.560	60,000	32,440	0.5407	0.383	0.355	0.383	0.348	0.383	87,815	0.3694	3.70%
2010-12-06	0	0.540	0.540	0.560	0.540	0.550	116,000	63,640	0.5486	0.369	0.369	0.383	0.369	0.376	169,775	0.3748	1.89%
2010-12-03	0	0.530	0.520	0.550	0.530	0.530	100,000	53,000	0.5300	0.362	0.355	0.376	0.362	0.362	146,358	0.3621	3.92%
2010-12-02	0	0.510	0.500	0.550	-	-	0	0	-	0.348	0.342	0.376	-	-	0	-	0.00%
2010-12-01	0	0.510	0.490	0.540	0.500	0.510	108,000	55,000	0.5093	0.348	0.335	0.369	0.342	0.348	158,066	0.3480	4.08%
2010-11-30	0	0.490	0.485	0.500	0.490	0.500	282,000	139,200	0.4936	0.335	0.331	0.342	0.335	0.342	412,728	0.3373	-3.92%
2010-11-29	0	0.510	0.500	0.510	0.510	0.510	308,000	157,080	0.5100	0.348	0.342	0.348	0.348	0.348	450,781	0.3485	0.00%
2010-11-26	0	0.510	0.510	0.540	0.510	0.510	100,000	51,000	0.5100	0.348	0.348	0.369	0.348	0.348	146,358	0.3485	0.00%
2010-11-25	0	0.510	0.510	0.550	0.500	0.500	30,000	15,000	0.5000	0.348	0.348	0.376	0.342	0.342	43,907	0.3416	2.00%
2010-11-24	0	0.500	0.500	0.530	0.500	0.510	420,000	211,400	0.5033	0.342	0.342	0.362	0.342	0.348	614,702	0.3439	-3.85%
2010-11-23	0	0.520	0.520	0.550	0.520	0.530	100,000	52,900	0.5290	0.355	0.355	0.376	0.355	0.362	146,358	0.3614	-5.45%
2010-11-22	0	0.550	0.520	0.570	0.550	0.550	60,000	33,000	0.5500	0.376	0.355	0.389	0.376	0.376	87,815	0.3758	5.77%
2010-11-19	0	0.520	0.520	0.550	0.520	0.530	110,000	58,200	0.5291	0.355	0.355	0.376	0.355	0.362	160,993	0.3615	-1.89%
2010-11-18	0	0.530	0.530	0.550	0.530	0.530	10,000	5,300	0.5300	0.362	0.362	0.376	0.362	0.362	14,636	0.3621	0.00%
2010-11-17	0	0.530	0.530	0.550	0.530	0.530	50,000	26,500	0.5300	0.362	0.362	0.376	0.362	0.362	73,179	0.3621	0.00%
2010-11-16	0	0.530	0.530	0.550	0.530	0.550	398,000	213,740	0.5370	0.362	0.362	0.376	0.362	0.376	582,503	0.3669	-1.85%
2010-11-15	0	0.560	0.550	0.560	0.560	0.570	270,000	151,700	0.5619	0.369	0.362	0.369	0.369	0.376	409,801	0.3702	-1.75%
2010-11-12	0	0.570	0.570	0.580	0.560	0.570	302,000	172,120	0.5699	0.376	0.376	0.382	0.369	0.376	458,370	0.3755	0.00%
2010-11-11	0	0.570	0.570	0.580	0.560	0.560	100,000	56,000	0.5600	0.376	0.376	0.382	0.369	0.369	151,778	0.3690	-1.72%
2010-11-10	0	0.580	0.560	0.580	0.570	0.580	200,000	114,100	0.5705	0.382	0.369	0.382	0.376	0.382	303,556	0.3759	3.57%
2010-11-09	0	0.560	0.560	0.580	0.560	0.570	136,000	77,160	0.5674	0.369	0.369	0.382	0.369	0.376	206,418	0.3738	-1.75%
2010-11-08	0	0.570	0.560	0.580	0.570	0.580	508,000	293,140	0.5770	0.376	0.369	0.382	0.376	0.382	771,033	0.3802	-1.72%
2010-11-05	0	0.580	0.560	0.580	0.560	0.580	114,000	65,840	0.5775	0.382	0.369	0.382	0.369	0.382	173,027	0.3805	5.45%
2010-11-04	0	0.550	0.550	0.580	0.530	0.570	1,444,000	777,420	0.5384	0.362	0.362	0.382	0.349	0.376	2,191,677	0.3547	0.00%
2010-11-03	0	0.550	0.540	0.550	0.530	0.560	404,000	218,040	0.5397	0.362	0.356	0.362	0.349	0.369	613,184	0.3556	1.85%
2010-11-02	0	0.540	0.530	0.540	0.540	0.570	1,162,000	636,800	0.5480	0.356	0.349	0.356	0.356	0.376	1,763,662	0.3611	-6.90%
2010-11-01	0	0.580	0.570	0.590	0.580	0.580	84,000	48,720	0.5800	0.382	0.376	0.389	0.382	0.382	127,494	0.3821	3.57%
2010-10-29	0	0.560	0.560	0.580	0.560	0.610	80,000	47,040	0.5880	0.369	0.369	0.382	0.369	0.402	121,423	0.3874	0.00%
2010-10-28	0	0.560	0.550	0.580	0.560	0.580	144,000	81,520	0.5661	0.369	0.362	0.382	0.369	0.382	218,561	0.3730	-3.45%
2010-10-27	0	0.580	0.550	0.590	0.560	0.590	174,000	100,620	0.5783	0.382	0.362	0.389	0.369	0.389	264,094	0.3810	-1.69%
2010-10-26	0	0.590	0.570	0.590	0.570	0.590	182,000	106,780	0.5867	0.389	0.376	0.389	0.376	0.389	276,236	0.3866	-3.28%
2010-10-25	0	0.610	0.590	0.610	-	-	20,000	12,400	0.6200	0.402	0.389	0.402	-	-	30,356	0.4085	0.00%
2010-10-22	0	0.610	0.610	0.620	0.610	0.610	92,000	56,120	0.6100	0.402	0.402	0.408	0.402	0.402	139,636	0.4019	3.39%
2010-10-21	0	0.590	0.590	0.610	0.590	0.620	190,000	114,520	0.6027	0.389	0.389	0.402	0.389	0.408	288,379	0.3971	-1.67%
2010-10-20	0	0.600	0.600	0.610	0.600	0.600	144,000	86,400	0.6000	0.395	0.395	0.402	0.395	0.395	218,561	0.3953	-3.23%
2010-10-19	0	0.620	0.600	0.620	0.600	0.630	114,000	68,920	0.6046	0.408	0.395	0.408	0.395	0.415	173,027	0.3983	0.00%
2010-10-18	0	0.620	0.620	0.630	0.620	0.640	640,000	400,400	0.6256	0.408	0.408	0.415	0.408	0.422	971,380	0.4122	0.00%
2010-10-15	0	0.620	0.600	0.620	0.570	0.620	810,000	479,360	0.5918	0.408	0.395	0.408	0.376	0.408	1,229,403	0.3899	8.77%
2010-10-14	0	0.570	0.570	0.590	0.570	0.590	444,000	258,220	0.5816	0.376	0.376	0.389	0.376	0.389	673,895	0.3832	3.64%
2010-10-13	0	0.550	0.550	0.560	0.540	0.550	218,000	118,800	0.5450	0.362	0.362	0.369	0.356	0.362	330,876	0.3590	3.77%
2010-10-12	0	0.530	0.530	0.540	0.520	0.530	372,000	196,160	0.5273	0.349	0.349	0.356	0.343	0.349	564,615	0.3474	1.92%
2010-10-11	0	0.520	0.520	0.540	-	-	0	0	-	0.343	0.343	0.356	-	-	0	-	0.00%
2010-10-08	0	0.520	0.510	0.540	0.520	0.520	100,000	51,100	0.5110	0.343	0.336	0.356	0.343	0.343	151,778	0.3367	-1.89%
2010-10-07	0	0.530	0.520	0.530	0.520	0.530	322,000	168,660	0.5238	0.349	0.343	0.349	0.343	0.349	488,726	0.3451	1.92%
2010-10-06	0	0.520	0.520	0.540	0.500	0.520	156,000	80,140	0.5137	0.343	0.343	0.356	0.329	0.343	236,774	0.3385	-3.70%
2010-10-05	0	0.540	0.540	0.550	0.540	0.560	506,000	276,980	0.5474	0.356	0.356	0.362	0.356	0.369	767,998	0.3607	8.00%
2010-10-04	0	0.500	0.500	0.530	-	-	0	0	-	0.329	0.329	0.349	-	-	0	-	0.00%
2010-09-30	0	0.500	0.500	0.510	0.495	0.500	100,000	49,720	0.4972	0.329	0.329	0.336	0.326	0.329	151,778	0.3276	-1.96%
2010-09-29	0	0.510	0.500	0.510	0.500	0.540	820,000	420,000	0.5122	0.336	0.329	0.336	0.329	0.356	1,244,581	0.3375	-3.77%
2010-09-28	0	0.530	0.530	0.550	0.530	0.560	1,456,000	788,320	0.5414	0.349	0.349	0.362	0.349	0.369	2,209,890	0.3567	0.00%
2010-09-27	0	0.530	0.500	0.530	0.495	0.530	1,408,000	711,840	0.5056	0.349	0.329	0.349	0.326	0.349	2,137,037	0.3331	6.00%
2010-09-24	0	0.500	0.495	0.500	0.495	0.500	614,000	306,360	0.4990	0.329	0.326	0.329	0.326	0.329	931,918	0.3287	3.09%
2010-09-22	0	0.485	0.480	0.490	0.470	0.485	120,000	57,900	0.4825	0.320	0.316	0.323	0.310	0.320	182,134	0.3179	2.11%
2010-09-21	0	0.475	0.475	0.495	0.475	0.485	180,000	86,600	0.4811	0.313	0.313	0.326	0.313	0.320	273,201	0.3170	-3.06%
2010-09-20	0	0.490	0.475	0.500	-	-	0	0	-	0.323	0.313	0.329	-	-	0	-	0.00%
2010-09-17	0	0.490	0.480	0.495	0.460	0.490	110,000	53,600	0.4873	0.323	0.316	0.326	0.303	0.323	166,956	0.3210	4.26%
2010-09-16	0	0.470	0.470	0.490	0.470	0.470	102,000	47,940	0.4700	0.310	0.310	0.323	0.310	0.310	154,814	0.3097	-2.08%
2010-09-15	0	0.480	0.475	0.495	0.450	0.520	1,220,000	595,830	0.4884	0.316	0.313	0.326	0.296	0.343	1,851,694	0.3218	11.63%
2010-09-14	0	0.430	0.425	0.460	-	-	0	0	-	0.283	0.280	0.303	-	-	0	-	0.00%
2010-09-13	0	0.430	0.420	0.455	-	-	0	0	-	0.283	0.277	0.300	-	-	0	-	0.00%
2010-09-10	0	0.430	0.415	0.450	0.430	0.430	300,000	129,000	0.4300	0.283	0.273	0.296	0.283	0.283	455,335	0.2833	-2.27%
2010-09-09	0	0.440	0.425	0.440	0.430	0.440	20,000	8,700	0.4350	0.290	0.280	0.290	0.283	0.290	30,356	0.2866	2.33%
2010-09-08	0	0.430	0.425	0.440	0.430	0.440	60,000	25,900	0.4317	0.283	0.280	0.290	0.283	0.290	91,067	0.2844	-2.27%
2010-09-07	0	0.440	0.420	0.440	0.440	0.440	10,000	4,400	0.4400	0.290	0.277	0.290	0.290	0.290	15,178	0.2899	4.76%
2010-09-06	0	0.420	0.415	0.440	-	-	0	0	-	0.277	0.273	0.290	-	-	0	-	0.00%
2010-09-03	0	0.420	0.410	0.445	-	-	0	0	-	0.277	0.270	0.293	-	-	0	-	0.00%
2010-09-02	0	0.420	0.410	0.420	0.420	0.420	296,000	124,320	0.4200	0.277	0.270	0.277	0.277	0.277	449,263	0.2767	5.00%
2010-09-01	0	0.400	0.400	0.450	0.390	0.390	20,000	7,800	0.3900	0.264	0.264	0.296	0.257	0.257	30,356	0.2570	-4.76%
2010-08-31	0	0.420	0.400	0.450	-	-	0	0	-	0.277	0.264	0.296	-	-	0	-	0.00%
2010-08-30	0	0.420	0.385	0.450	-	-	0	0	-	0.277	0.254	0.296	-	-	0	-	0.00%
2010-08-27	0	0.420	0.370	0.450	-	-	0	0	-	0.277	0.244	0.296	-	-	0	-	0.00%
2010-08-26	0	0.420	0.410	0.470	-	-	0	0	-	0.277	0.270	0.310	-	-	0	-	0.00%
2010-08-25	0	0.420	0.420	0.450	-	-	0	0	-	0.277	0.277	0.296	-	-	0	-	0.00%
2010-08-24	0	0.420	0.405	0.450	-	-	0	0	-	0.277	0.267	0.296	-	-	0	-	0.00%
2010-08-23	0	0.420	0.420	0.470	0.420	0.420	2,000	840	0.4200	0.277	0.277	0.310	0.277	0.277	3,036	0.2767	-3.45%
2010-08-20	0	0.435	0.415	0.450	-	-	0	0	-	0.287	0.273	0.296	-	-	0	-	0.00%
2010-08-19	0	0.435	0.405	0.450	-	-	0	0	-	0.287	0.267	0.296	-	-	0	-	0.00%
2010-08-18	0	0.435	0.435	0.445	0.400	0.420	70,000	29,360	0.4194	0.287	0.287	0.293	0.264	0.277	106,245	0.2763	3.57%
2010-08-17	0	0.420	0.400	0.455	-	-	0	0	-	0.277	0.264	0.300	-	-	0	-	0.00%
2010-08-16	0	0.420	0.400	0.455	-	-	0	0	-	0.277	0.264	0.300	-	-	0	-	0.00%
2010-08-13	0	0.420	0.400	0.460	-	-	0	0	-	0.277	0.264	0.303	-	-	0	-	0.00%
2010-08-12	0	0.420	0.405	0.460	-	-	0	0	-	0.277	0.267	0.303	-	-	0	-	0.00%
2010-08-11	0	0.420	0.400	0.450	-	-	0	0	-	0.277	0.264	0.296	-	-	0	-	0.00%
2010-08-10	0	0.420	0.420	0.450	0.420	0.420	10,000	4,200	0.4200	0.277	0.277	0.296	0.277	0.277	15,178	0.2767	-6.67%
2010-08-09	0	0.450	0.410	0.450	-	-	0	0	-	0.296	0.270	0.296	-	-	0	-	0.00%
2010-08-06	0	0.450	0.415	0.450	0.450	0.450	80,657	36,296	0.4500	0.296	0.273	0.296	0.296	0.296	122,420	0.2965	0.00%
2010-08-05	0	0.450	0.415	0.450	0.415	0.450	290,000	124,950	0.4309	0.296	0.273	0.296	0.273	0.296	440,157	0.2839	7.14%
2010-08-04	0	0.420	0.405	0.420	-	-	0	0	-	0.277	0.267	0.277	-	-	0	-	0.00%
2010-08-03	0	0.420	0.405	0.420	0.405	0.430	270,000	111,750	0.4139	0.277	0.267	0.277	0.267	0.283	409,801	0.2727	-2.33%
2010-08-02	0	0.430	0.405	0.430	-	-	0	0	-	0.283	0.267	0.283	-	-	0	-	0.00%
2010-07-30	0	0.430	0.385	0.450	-	-	0	0	-	0.283	0.254	0.296	-	-	0	-	0.00%
2010-07-29	0	0.430	0.395	0.445	-	-	0	0	-	0.283	0.260	0.293	-	-	0	-	0.00%
2010-07-28	0	0.430	0.430	0.455	-	-	0	0	-	0.283	0.283	0.300	-	-	0	-	0.00%
2010-07-27	0	0.430	0.430	0.450	-	-	0	0	-	0.283	0.283	0.296	-	-	0	-	0.00%
2010-07-26	0	0.430	0.430	0.435	0.400	0.410	130,000	52,600	0.4046	0.283	0.283	0.287	0.264	0.270	197,312	0.2666	2.38%
2010-07-23	0	0.420	0.420	0.450	0.420	0.445	22,000	9,290	0.4223	0.277	0.277	0.296	0.277	0.293	33,391	0.2782	-4.55%
2010-07-22	0	0.440	0.440	0.445	0.410	0.410	50,000	20,500	0.4100	0.290	0.290	0.293	0.270	0.270	75,889	0.2701	-2.22%
2010-07-21	0	0.450	0.435	0.450	0.440	0.450	240,000	106,500	0.4438	0.296	0.287	0.296	0.290	0.296	364,268	0.2924	8.43%
2010-07-20	0	0.415	0.415	0.435	0.415	0.415	140,000	57,900	0.4136	0.273	0.273	0.287	0.273	0.273	212,489	0.2725	0.00%
2010-07-19	0	0.415	0.375	0.415	0.415	0.415	44,000	18,260	0.4150	0.273	0.247	0.273	0.273	0.273	66,782	0.2734	6.41%
2010-07-16	0	0.390	0.370	0.420	-	-	0	0	-	0.257	0.244	0.277	-	-	0	-	0.00%
2010-07-15	0	0.390	0.360	0.420	0.390	0.390	100,000	39,000	0.3900	0.257	0.237	0.277	0.257	0.257	151,778	0.2570	0.00%
2010-07-14	0	0.390	0.380	0.430	0.385	0.395	130,000	50,430	0.3879	0.257	0.250	0.283	0.254	0.260	197,312	0.2556	8.33%
2010-07-13	0	0.360	0.360	0.400	0.360	0.380	34,000	12,840	0.3776	0.237	0.237	0.264	0.237	0.250	51,605	0.2488	-5.26%
2010-07-12	0	0.380	0.380	0.420	-	-	0	0	-	0.250	0.250	0.277	-	-	0	-	0.00%
2010-07-09	0	0.380	0.380	0.420	-	-	0	0	-	0.250	0.250	0.277	-	-	0	-	2.70%
2010-07-08	0	0.370	0.325	0.455	-	-	0	0	-	0.244	0.214	0.300	-	-	0	-	0.00%
2010-07-07	0	0.370	0.325	0.415	-	-	0	0	-	0.244	0.214	0.273	-	-	0	-	0.00%
2010-07-06	0	0.370	0.355	0.400	-	-	0	0	-	0.244	0.234	0.264	-	-	0	-	0.00%
2010-07-05	0	0.370	0.370	0.450	0.365	0.400	110,000	40,610	0.3692	0.244	0.244	0.296	0.240	0.264	166,956	0.2432	-14.94%
2010-07-02	0	0.435	0.400	0.460	-	-	0	0	-	0.287	0.264	0.303	-	-	0	-	0.00%
2010-06-30	0	0.435	0.370	0.435	-	-	0	0	-	0.287	0.244	0.287	-	-	0	-	0.00%
2010-06-29	0	0.435	0.420	0.435	0.445	0.445	28,000	12,460	0.4450	0.287	0.277	0.287	0.293	0.293	42,498	0.2932	1.16%
2010-06-28	0	0.430	0.395	0.450	0.385	0.480	90,000	39,460	0.4384	0.283	0.260	0.296	0.254	0.316	136,600	0.2889	11.69%
2010-06-25	0	0.385	0.360	0.450	-	-	0	0	-	0.254	0.237	0.296	-	-	0	-	0.00%
2010-06-24	0	0.385	0.365	0.400	-	-	0	0	-	0.254	0.240	0.264	-	-	0	-	0.00%
2010-06-23	0	0.385	0.385	0.440	-	-	0	0	-	0.254	0.254	0.290	-	-	0	-	0.00%
2010-06-22	0	0.385	0.385	0.470	-	-	0	0	-	0.254	0.254	0.310	-	-	0	-	0.00%
2010-06-21	0	0.385	0.385	0.450	-	-	0	0	-	0.254	0.254	0.296	-	-	0	-	0.00%
2010-06-18	0	0.385	0.380	0.420	-	-	0	0	-	0.254	0.250	0.277	-	-	0	-	0.00%
2010-06-17	0	0.385	0.385	0.460	-	-	0	0	-	0.254	0.254	0.303	-	-	0	-	0.00%
2010-06-15	0	0.385	0.355	0.420	-	-	0	0	-	0.254	0.234	0.277	-	-	0	-	0.00%
2010-06-14	0	0.385	0.385	0.420	-	-	0	0	-	0.254	0.254	0.277	-	-	0	-	0.00%
2010-06-11	0	0.385	0.370	0.385	0.385	0.385	40,000	15,400	0.3850	0.254	0.244	0.254	0.254	0.254	60,711	0.2537	0.00%
2010-06-10	0	0.385	0.365	0.425	0.385	0.385	28,000	10,780	0.3850	0.254	0.240	0.280	0.254	0.254	42,498	0.2537	2.67%
2010-06-09	0	0.375	0.375	0.390	0.370	0.375	44,000	16,430	0.3734	0.247	0.247	0.257	0.244	0.247	66,782	0.2460	-8.54%
2010-06-08	0	0.410	0.370	0.425	-	-	0	0	-	0.270	0.244	0.280	-	-	0	-	0.00%
2010-06-07	0	0.410	0.370	0.450	-	-	0	0	-	0.270	0.244	0.296	-	-	0	-	0.00%
2010-06-04	0	0.410	0.370	0.430	-	-	0	0	-	0.270	0.244	0.283	-	-	0	-	0.00%
2010-06-03	0	0.410	0.370	0.420	-	-	0	0	-	0.270	0.244	0.277	-	-	0	-	0.00%
2010-06-02	0	0.410	0.380	0.410	0.390	0.410	200,000	81,060	0.4053	0.270	0.250	0.270	0.257	0.270	303,556	0.2670	10.81%
2010-06-01	0	0.370	0.370	0.395	0.370	0.370	10,000	3,700	0.3700	0.244	0.244	0.260	0.244	0.244	15,178	0.2438	0.00%
2010-05-31	0	0.370	0.370	0.400	-	-	0	0	-	0.244	0.244	0.264	-	-	0	-	0.00%
2010-05-28	0	0.370	0.370	0.395	-	-	0	0	-	0.244	0.244	0.260	-	-	0	-	1.37%
2010-05-27	0	0.365	0.365	0.395	0.360	0.380	56,000	20,480	0.3657	0.240	0.240	0.260	0.237	0.250	84,996	0.2410	-3.95%
2010-05-26	0	0.380	0.360	0.445	0.380	0.400	34,000	12,960	0.3812	0.250	0.237	0.293	0.250	0.264	51,605	0.2511	-19.15%
2010-05-25	0	0.470	0.370	0.470	0.420	0.480	40,000	17,160	0.4290	0.310	0.244	0.310	0.277	0.316	60,711	0.2826	23.68%
2010-05-24	0	0.380	0.365	0.450	-	-	0	0	-	0.250	0.240	0.296	-	-	0	-	0.00%
2010-05-20	0	0.380	0.380	0.415	0.380	0.390	250,000	96,500	0.3860	0.250	0.250	0.273	0.250	0.257	379,445	0.2543	-1.30%
2010-05-19	0	0.385	0.385	0.415	0.385	0.385	14,000	5,390	0.3850	0.254	0.254	0.273	0.254	0.254	21,249	0.2537	-7.23%
2010-05-18	0	0.415	0.400	0.415	0.415	0.415	86,000	35,690	0.4150	0.273	0.264	0.273	0.273	0.273	130,529	0.2734	-1.19%
2010-05-17	0	0.420	0.395	0.420	-	-	0	0	-	0.277	0.260	0.277	-	-	0	-	-2.33%
2010-05-14	0	0.430	0.400	0.440	-	-	0	0	-	0.283	0.264	0.290	-	-	0	-	0.00%
2010-05-13	0	0.430	0.410	0.430	0.420	0.430	72,000	30,660	0.4258	0.283	0.270	0.283	0.277	0.283	109,280	0.2806	0.00%
2010-05-12	0	0.430	0.430	0.440	0.430	0.440	276,000	120,840	0.4378	0.283	0.283	0.290	0.283	0.290	418,908	0.2885	10.26%
2010-05-11	0	0.390	0.385	0.460	0.390	0.460	456,000	185,340	0.4064	0.257	0.254	0.303	0.257	0.303	692,109	0.2678	-13.33%
2010-05-10	0	0.450	0.430	0.460	-	-	0	0	-	0.296	0.283	0.303	-	-	0	-	0.00%
2010-05-07	0	0.450	0.430	0.460	0.450	0.450	60,000	27,000	0.4500	0.296	0.283	0.303	0.296	0.296	91,067	0.2965	4.65%
2010-05-06	0	0.430	0.410	0.450	0.430	0.450	160,000	70,000	0.4375	0.283	0.270	0.296	0.283	0.296	242,845	0.2882	-8.51%
2010-05-05	0	0.470	0.450	0.470	-	-	0	0	-	0.310	0.296	0.310	-	-	0	-	0.00%
2010-05-04	0	0.470	0.470	0.490	-	-	0	0	-	0.310	0.310	0.323	-	-	0	-	0.00%
2010-05-03	0	0.470	0.470	0.500	0.470	0.475	300,000	142,000	0.4733	0.310	0.310	0.329	0.310	0.313	455,335	0.3119	-1.05%
2010-04-30	0	0.475	0.475	0.490	0.470	0.475	410,000	193,200	0.4712	0.313	0.313	0.323	0.310	0.313	622,291	0.3105	-4.04%
2010-04-29	0	0.495	0.470	0.495	0.495	0.495	6,000	2,970	0.4950	0.326	0.310	0.326	0.326	0.326	9,107	0.3261	4.21%
2010-04-28	0	0.475	0.475	0.495	0.475	0.480	100,000	47,650	0.4765	0.313	0.313	0.326	0.313	0.316	151,778	0.3139	-5.00%
2010-04-27	0	0.500	0.480	0.500	-	-	0	0	-	0.329	0.316	0.329	-	-	0	-	0.00%
2010-04-26	0	0.500	0.485	0.500	-	-	0	0	-	0.329	0.320	0.329	-	-	0	-	0.00%
2010-04-23	0	0.500	0.480	0.500	-	-	0	0	-	0.329	0.316	0.329	-	-	0	-	0.00%
2010-04-22	0	0.500	0.485	0.500	-	-	0	0	-	0.329	0.320	0.329	-	-	0	-	0.00%
2010-04-21	0	0.500	0.485	0.500	0.500	0.500	200,000	100,000	0.5000	0.329	0.320	0.329	0.329	0.329	303,556	0.3294	0.00%
2010-04-20	0	0.500	0.485	0.520	0.500	0.500	40,000	20,000	0.5000	0.329	0.320	0.343	0.329	0.329	60,711	0.3294	-3.85%
2010-04-19	0	0.520	0.490	0.520	0.520	0.520	10,000	5,200	0.5200	0.343	0.323	0.343	0.343	0.343	15,178	0.3426	1.96%
2010-04-16	0	0.510	0.490	0.520	-	-	0	0	-	0.336	0.323	0.343	-	-	0	-	0.00%
2010-04-15	0	0.510	0.500	0.520	0.500	0.510	270,000	137,500	0.5093	0.336	0.329	0.343	0.329	0.336	409,801	0.3355	0.00%
2010-04-14	0	0.510	0.500	0.510	0.485	0.510	150,000	75,400	0.5027	0.336	0.329	0.336	0.320	0.336	227,667	0.3312	4.08%
2010-04-13	0	0.490	0.485	0.500	-	-	0	0	-	0.323	0.320	0.329	-	-	0	-	0.00%
2010-04-12	0	0.490	0.490	0.510	0.490	0.490	8,000	3,920	0.4900	0.323	0.323	0.336	0.323	0.323	12,142	0.3228	-3.92%
2010-04-09	0	0.510	0.500	0.510	0.500	0.510	294,000	147,920	0.5031	0.336	0.329	0.336	0.329	0.336	446,228	0.3315	3.03%
2010-04-08	0	0.495	0.495	0.500	0.490	0.495	108,000	53,420	0.4946	0.326	0.326	0.329	0.323	0.326	163,920	0.3259	3.13%
2010-04-07	0	0.480	0.480	0.500	0.475	0.500	164,000	79,300	0.4835	0.316	0.316	0.329	0.313	0.329	248,916	0.3186	-4.00%
2010-04-01	0	0.500	0.475	0.500	0.475	0.500	24,000	11,900	0.4958	0.329	0.313	0.329	0.313	0.329	36,427	0.3267	0.00%
2010-03-31	0	0.500	0.480	0.510	-	-	0	0	-	0.329	0.316	0.336	-	-	0	-	0.00%
2010-03-30	0	0.500	0.490	0.520	0.475	0.550	970,000	497,320	0.5127	0.329	0.323	0.343	0.313	0.362	1,472,248	0.3378	6.38%
2010-03-29	0	0.470	0.470	0.490	0.450	0.460	134,000	60,980	0.4551	0.310	0.310	0.323	0.296	0.303	203,383	0.2998	1.08%
2010-03-26	0	0.465	0.465	0.500	0.465	0.465	4,000	1,860	0.4650	0.306	0.306	0.329	0.306	0.306	6,071	0.3064	-4.12%
2010-03-25	0	0.485	0.475	0.490	0.475	0.485	70,000	33,310	0.4759	0.320	0.313	0.323	0.313	0.320	106,245	0.3135	1.04%
2010-03-24	0	0.480	0.480	0.510	0.480	0.495	140,000	67,830	0.4845	0.316	0.316	0.336	0.316	0.326	212,489	0.3192	-3.03%
2010-03-23	0	0.495	0.495	0.520	0.480	0.550	570,000	291,320	0.5111	0.326	0.326	0.343	0.316	0.362	865,136	0.3367	-1.00%
2010-03-22	0	0.500	0.480	0.500	0.500	0.500	114,000	57,000	0.5000	0.329	0.316	0.329	0.329	0.329	173,027	0.3294	-3.85%
2010-03-19	0	0.530	0.510	0.580	0.520	0.530	28,000	14,820	0.5293	0.343	0.330	0.375	0.336	0.343	43,315	0.3421	1.92%
2010-03-18	0	0.520	0.510	0.520	0.520	0.520	100,000	52,000	0.5200	0.336	0.330	0.336	0.336	0.336	154,697	0.3361	-1.89%
2010-03-17	0	0.530	0.510	0.520	0.530	0.570	572,000	312,440	0.5462	0.343	0.330	0.336	0.343	0.368	884,867	0.3531	0.00%
2010-03-16	0	0.530	0.520	0.540	0.530	0.530	100,000	53,000	0.5300	0.343	0.336	0.349	0.343	0.343	154,697	0.3426	-5.36%
2010-03-15	0	0.560	0.510	0.570	0.510	0.560	280,000	150,920	0.5390	0.362	0.330	0.368	0.330	0.362	433,152	0.3484	9.80%
2010-03-12	0	0.510	0.500	0.510	0.500	0.520	230,000	115,600	0.5026	0.330	0.323	0.330	0.323	0.336	355,803	0.3249	-1.92%
2010-03-11	0	0.520	0.500	0.520	-	-	0	0	-	0.336	0.323	0.336	-	-	0	-	0.00%
2010-03-10	0	0.520	0.475	0.520	-	-	0	0	-	0.336	0.307	0.336	-	-	0	-	0.00%
2010-03-09	0	0.520	0.480	0.520	-	-	0	0	-	0.336	0.310	0.336	-	-	0	-	0.00%
2010-03-08	0	0.520	0.500	0.520	-	-	0	0	-	0.336	0.323	0.336	-	-	0	-	0.00%
2010-03-05	0	0.520	0.485	0.520	0.520	0.520	30,000	15,600	0.5200	0.336	0.314	0.336	0.336	0.336	46,409	0.3361	8.33%
2010-03-04	0	0.480	0.500	0.510	0.480	0.480	30,000	14,400	0.4800	0.310	0.323	0.330	0.310	0.310	46,409	0.3103	-5.88%
2010-03-03	0	0.510	0.490	0.510	0.510	0.510	170,000	86,700	0.5100	0.330	0.317	0.330	0.330	0.330	262,985	0.3297	7.37%
2010-03-02	0	0.475	0.470	0.510	-	-	0	0	-	0.307	0.304	0.330	-	-	0	-	0.00%
2010-03-01	0	0.475	0.475	0.500	0.475	0.510	74,000	37,650	0.5088	0.307	0.307	0.323	0.307	0.330	114,476	0.3289	-2.06%
2010-02-26	0	0.485	0.485	0.510	-	-	0	0	-	0.314	0.314	0.330	-	-	0	-	3.19%
2010-02-25	0	0.470	0.455	0.510	-	-	0	0	-	0.304	0.294	0.330	-	-	0	-	0.00%
2010-02-24	0	0.470	0.455	0.470	-	-	0	0	-	0.304	0.294	0.304	-	-	0	-	-1.05%
2010-02-23	0	0.475	0.465	0.500	-	-	0	0	-	0.307	0.301	0.323	-	-	0	-	0.00%
2010-02-22	0	0.475	0.455	0.500	0.475	0.475	200,000	95,000	0.4750	0.307	0.294	0.323	0.307	0.307	309,394	0.3071	2.15%
2010-02-19	0	0.465	0.455	0.500	-	-	0	0	-	0.301	0.294	0.323	-	-	0	-	0.00%
2010-02-18	0	0.465	0.455	0.500	-	-	0	0	-	0.301	0.294	0.323	-	-	0	-	0.00%
2010-02-17	0	0.465	0.465	0.500	-	-	0	0	-	0.301	0.301	0.323	-	-	0	-	0.00%
2010-02-12	0	0.465	0.455	0.500	0.450	0.465	100,000	46,050	0.4605	0.301	0.294	0.323	0.291	0.301	154,697	0.2977	1.09%
2010-02-11	0	0.460	0.425	0.460	0.465	0.465	10,000	4,650	0.4650	0.297	0.275	0.297	0.301	0.301	15,470	0.3006	-1.08%
2010-02-10	0	0.465	0.465	0.495	-	-	0	0	-	0.301	0.301	0.320	-	-	0	-	2.20%
2010-02-09	0	0.455	0.435	0.490	-	-	0	0	-	0.294	0.281	0.317	-	-	0	-	0.00%
2010-02-08	0	0.455	0.435	0.500	-	-	0	0	-	0.294	0.281	0.323	-	-	0	-	0.00%
2010-02-05	0	0.455	0.435	0.500	-	-	0	0	-	0.294	0.281	0.323	-	-	0	-	0.00%
2010-02-04	0	0.455	0.445	0.500	-	-	0	0	-	0.294	0.288	0.323	-	-	0	-	0.00%
2010-02-03	0	0.455	0.450	0.500	-	-	0	0	-	0.294	0.291	0.323	-	-	0	-	0.00%
2010-02-02	0	0.455	0.445	0.500	-	-	0	0	-	0.294	0.288	0.323	-	-	0	-	0.00%
2010-02-01	0	0.455	0.455	0.490	0.450	0.455	150,000	68,000	0.4533	0.294	0.294	0.317	0.291	0.294	232,045	0.2930	-3.19%
2010-01-29	0	0.470	0.455	0.550	-	-	0	0	-	0.304	0.294	0.356	-	-	0	-	0.00%
2010-01-28	0	0.470	0.470	0.500	0.460	0.460	30,000	13,800	0.4600	0.304	0.304	0.323	0.297	0.297	46,409	0.2974	-6.00%
2010-01-27	0	0.500	0.460	0.500	-	-	0	0	-	0.323	0.297	0.323	-	-	0	-	0.00%
2010-01-26	0	0.500	0.460	0.500	-	-	0	0	-	0.323	0.297	0.323	-	-	0	-	-3.85%
2010-01-25	0	0.520	0.520	0.530	-	-	0	0	-	0.336	0.336	0.343	-	-	0	-	7.22%
2010-01-22	0	0.485	0.470	0.520	-	-	0	0	-	0.314	0.304	0.336	-	-	0	-	0.00%
2010-01-21	0	0.485	0.480	0.520	0.485	0.485	232,000	112,520	0.4850	0.314	0.310	0.336	0.314	0.314	358,897	0.3135	-3.00%
2010-01-20	0	0.500	0.500	0.520	-	-	0	0	-	0.323	0.323	0.336	-	-	0	-	0.00%
2010-01-19	0	0.500	0.500	0.520	0.500	0.510	400,000	201,000	0.5025	0.323	0.323	0.336	0.323	0.330	618,788	0.3248	2.04%
2010-01-18	0	0.490	0.490	0.530	0.490	0.500	210,000	104,900	0.4995	0.317	0.317	0.343	0.317	0.323	324,864	0.3229	-2.00%
2010-01-15	0	0.500	0.500	0.540	0.500	0.510	310,000	155,020	0.5001	0.323	0.323	0.349	0.323	0.330	479,561	0.3233	0.00%
2010-01-14	0	0.500	0.495	0.530	0.500	0.500	150,000	75,000	0.5000	0.323	0.320	0.343	0.323	0.323	232,045	0.3232	0.00%
2010-01-13	0	0.500	0.490	0.570	0.500	0.500	400,000	200,000	0.5000	0.323	0.317	0.368	0.323	0.323	618,788	0.3232	-1.96%
2010-01-12	0	0.510	0.510	0.570	0.500	0.510	14,000	7,040	0.5029	0.330	0.330	0.368	0.323	0.330	21,658	0.3251	0.00%
2010-01-11	0	0.510	0.510	0.570	0.510	0.510	16,000	8,160	0.5100	0.330	0.330	0.368	0.330	0.330	24,752	0.3297	0.00%
2010-01-08	0	0.510	0.500	0.560	0.510	0.510	100,000	51,000	0.5100	0.330	0.323	0.362	0.330	0.330	154,697	0.3297	2.00%
2010-01-07	0	0.500	0.500	0.560	-	-	0	0	-	0.323	0.323	0.362	-	-	0	-	0.00%
2010-01-06	0	0.500	0.470	0.570	0.500	0.570	104,000	52,280	0.5027	0.323	0.304	0.368	0.323	0.368	160,885	0.3250	0.00%
2010-01-05	0	0.500	0.500	0.590	0.500	0.500	30,000	15,000	0.5000	0.323	0.323	0.381	0.323	0.323	46,409	0.3232	-5.66%
2010-01-04	0	0.530	0.510	0.590	-	-	0	0	-	0.343	0.330	0.381	-	-	0	-	0.00%
2009-12-31	0	0.530	0.520	0.570	0.510	0.550	340,000	182,640	0.5372	0.343	0.336	0.368	0.330	0.356	525,970	0.3472	12.77%
2009-12-30	0	0.470	0.465	0.530	0.470	0.470	2,000	940	0.4700	0.304	0.301	0.343	0.304	0.304	3,094	0.3038	-6.00%
2009-12-29	0	0.500	0.500	0.540	0.500	0.500	100,000	50,000	0.5000	0.323	0.323	0.349	0.323	0.323	154,697	0.3232	0.00%
2009-12-28	0	0.500	0.500	0.530	-	-	0	0	-	0.323	0.323	0.343	-	-	0	-	0.00%
2009-12-24	0	0.500	0.470	0.540	-	-	0	0	-	0.323	0.304	0.349	-	-	0	-	0.00%
2009-12-23	0	0.500	0.490	0.540	-	-	0	0	-	0.323	0.317	0.349	-	-	0	-	0.00%
2009-12-22	0	0.500	0.500	0.540	0.500	0.540	182,000	91,080	0.5004	0.323	0.323	0.349	0.323	0.349	281,549	0.3235	0.00%
2009-12-21	0	0.500	0.445	0.500	0.420	0.500	294,000	131,540	0.4474	0.323	0.288	0.323	0.271	0.323	454,809	0.2892	2.04%
2009-12-18	0	0.490	0.490	0.540	0.490	0.490	172,000	84,280	0.4900	0.317	0.317	0.349	0.317	0.317	266,079	0.3167	-5.77%
2009-12-17	0	0.520	0.500	0.540	0.520	0.550	604,000	324,000	0.5364	0.336	0.323	0.349	0.336	0.356	934,370	0.3468	-5.45%
2009-12-16	0	0.550	0.540	0.550	0.550	0.550	240,000	132,000	0.5500	0.356	0.349	0.356	0.356	0.356	371,273	0.3555	-1.79%
2009-12-15	0	0.560	0.530	0.570	0.530	0.560	398,000	214,920	0.5400	0.362	0.343	0.368	0.343	0.362	615,694	0.3491	7.69%
2009-12-14	0	0.520	0.520	0.560	0.520	0.520	130,000	67,600	0.5200	0.336	0.336	0.362	0.336	0.336	201,106	0.3361	-8.77%
2009-12-11	0	0.570	0.540	0.570	0.550	0.600	202,000	113,840	0.5636	0.368	0.349	0.368	0.356	0.388	312,488	0.3643	5.56%
2009-12-10	0	0.540	0.540	0.570	0.540	0.620	12,000	6,760	0.5633	0.349	0.349	0.368	0.349	0.401	18,564	0.3642	-8.47%
2009-12-09	0	0.590	0.560	0.590	0.560	0.620	355,857	208,040	0.5846	0.381	0.362	0.381	0.362	0.401	550,500	0.3779	9.26%
2009-12-08	0	0.540	0.540	0.570	0.540	0.540	20,000	10,800	0.5400	0.349	0.349	0.368	0.349	0.349	30,939	0.3491	0.00%
2009-12-07	0	0.540	0.540	0.570	0.540	0.550	241,000	130,420	0.5412	0.349	0.349	0.368	0.349	0.356	372,820	0.3498	-8.47%
2009-12-04	0	0.590	0.570	0.590	0.570	0.590	60,000	34,960	0.5827	0.381	0.368	0.381	0.368	0.381	92,818	0.3767	3.51%
2009-12-03	0	0.570	0.560	0.580	0.560	0.610	868,000	505,020	0.5818	0.368	0.362	0.375	0.362	0.394	1,342,770	0.3761	-5.00%
2009-12-02	0	0.600	0.590	0.600	0.590	0.650	726,000	434,100	0.5979	0.388	0.381	0.388	0.381	0.420	1,123,100	0.3865	-1.64%
2009-12-01	0	0.610	0.590	0.610	0.590	0.650	420,000	253,300	0.6031	0.394	0.381	0.394	0.381	0.420	649,727	0.3899	-3.17%
2009-11-30	0	0.630	0.590	0.630	0.510	0.630	792,000	477,540	0.6030	0.407	0.381	0.407	0.330	0.407	1,225,200	0.3898	14.55%
2009-11-27	0	0.550	0.485	0.550	0.485	0.550	164,000	83,980	0.5121	0.356	0.314	0.356	0.314	0.356	253,703	0.3310	1.85%
2009-11-26	0	0.540	0.540	0.590	0.540	0.600	252,000	139,940	0.5553	0.349	0.349	0.381	0.349	0.388	389,836	0.3590	-10.00%
2009-11-25	0	0.600	0.600	0.620	0.480	0.680	3,020,000	1,818,920	0.6023	0.388	0.388	0.401	0.310	0.440	4,671,849	0.3893	27.66%
2009-11-24	0	0.470	0.430	0.470	0.450	0.470	84,000	38,210	0.4549	0.304	0.278	0.304	0.291	0.304	129,945	0.2940	3.30%
2009-11-23	0	0.455	0.425	0.475	-	-	0	0	-	0.294	0.275	0.307	-	-	0	-	0.00%
2009-11-20	0	0.455	0.430	0.455	-	-	0	0	-	0.294	0.278	0.294	-	-	0	-	-3.19%
2009-11-19	0	0.470	0.460	0.470	0.460	0.470	368,000	172,020	0.4674	0.304	0.297	0.304	0.297	0.304	569,285	0.3022	4.44%
2009-11-18	0	0.450	0.425	0.455	-	-	0	0	-	0.291	0.275	0.294	-	-	0	-	0.00%
2009-11-17	0	0.450	0.430	0.450	-	-	0	0	-	0.291	0.278	0.291	-	-	0	-	0.00%
2009-11-16	0	0.450	0.435	0.450	0.430	0.450	6,000	2,620	0.4367	0.291	0.281	0.291	0.278	0.291	9,282	0.2823	1.12%
2009-11-13	0	0.445	0.435	0.480	0.435	0.445	98,000	43,110	0.4399	0.288	0.281	0.310	0.281	0.288	151,603	0.2844	0.00%
2009-11-12	0	0.445	0.440	0.445	0.425	0.450	180,000	77,910	0.4328	0.288	0.284	0.288	0.275	0.291	278,455	0.2798	-1.11%
2009-11-11	0	0.450	0.430	0.450	0.450	0.450	18,000	8,100	0.4500	0.291	0.278	0.291	0.291	0.291	27,845	0.2909	9.76%
2009-11-10	0	0.410	0.410	0.420	0.410	0.455	152,000	63,200	0.4158	0.265	0.265	0.271	0.265	0.294	235,139	0.2688	-9.89%
2009-11-09	0	0.455	0.430	0.455	0.370	0.500	1,744,000	741,860	0.4254	0.294	0.278	0.294	0.239	0.323	2,697,916	0.2750	30.00%
2009-11-06	0	0.350	0.345	0.370	0.350	0.350	20,000	7,000	0.3500	0.226	0.223	0.239	0.226	0.226	30,939	0.2262	1.45%
2009-11-05	0	0.345	0.325	0.345	0.345	0.345	138,000	47,610	0.3450	0.223	0.210	0.223	0.223	0.223	213,482	0.2230	1.47%
2009-11-04	0	0.340	0.340	0.375	0.330	0.340	32,000	10,580	0.3306	0.220	0.220	0.242	0.213	0.220	49,503	0.2137	3.03%
2009-11-03	0	0.330	0.310	0.360	-	-	0	0	-	0.213	0.200	0.233	-	-	0	-	0.00%
2009-11-02	0	0.330	0.330	0.375	0.310	0.330	42,000	13,260	0.3157	0.213	0.213	0.242	0.200	0.213	64,973	0.2041	-2.94%
2009-10-30	0	0.340	0.340	0.375	0.310	0.375	966,000	328,370	0.3399	0.220	0.220	0.242	0.200	0.242	1,494,373	0.2197	21.43%
2009-10-29	0	0.280	0.280	0.305	0.280	0.280	14,000	3,920	0.2800	0.181	0.181	0.197	0.181	0.181	21,658	0.1810	-3.45%
2009-10-28	0	0.290	0.290	0.315	0.290	0.290	200,000	58,000	0.2900	0.187	0.187	0.204	0.187	0.187	309,394	0.1875	0.00%
2009-10-27	0	0.290	0.290	0.310	0.290	0.290	234,000	67,860	0.2900	0.187	0.187	0.200	0.187	0.187	361,991	0.1875	-4.92%
2009-10-23	0	0.305	0.305	0.345	0.305	0.310	110,000	33,590	0.3054	0.197	0.197	0.223	0.197	0.200	170,167	0.1974	1.67%
2009-10-22	0	0.300	0.300	0.340	0.300	0.325	196,000	60,130	0.3068	0.194	0.194	0.220	0.194	0.210	303,206	0.1983	-4.76%
2009-10-21	0	0.315	0.315	0.335	0.315	0.325	148,000	47,020	0.3177	0.204	0.204	0.217	0.204	0.210	228,952	0.2054	-3.08%
2009-10-20	0	0.325	0.325	0.340	0.325	0.330	252,000	83,150	0.3300	0.210	0.210	0.220	0.210	0.213	389,836	0.2133	-4.41%
2009-10-19	0	0.340	0.320	0.340	0.320	0.340	20,000	6,680	0.3340	0.220	0.207	0.220	0.207	0.220	30,939	0.2159	0.00%
2009-10-16	0	0.340	0.315	0.340	-	-	0	0	-	0.220	0.204	0.220	-	-	0	-	0.00%
2009-10-15	0	0.340	0.320	0.340	0.320	0.340	116,000	39,400	0.3397	0.220	0.207	0.220	0.207	0.220	179,449	0.2196	1.49%
2009-10-14	0	0.335	0.320	0.365	0.335	0.335	50,000	16,750	0.3350	0.217	0.207	0.236	0.217	0.217	77,348	0.2166	0.00%
2009-10-13	0	0.335	0.335	0.345	0.310	0.325	402,000	125,730	0.3128	0.217	0.217	0.223	0.200	0.210	621,882	0.2022	-6.94%
2009-10-12	0	0.360	0.325	0.360	0.320	0.360	304,000	98,860	0.3252	0.233	0.210	0.233	0.207	0.233	470,279	0.2102	9.09%
2009-10-09	0	0.330	0.330	0.375	0.325	0.325	2,000	650	0.3250	0.213	0.213	0.242	0.210	0.210	3,094	0.2101	-4.35%
2009-10-08	0	0.345	0.335	0.375	0.345	0.400	100,000	36,620	0.3662	0.223	0.217	0.242	0.223	0.259	154,697	0.2367	2.99%
2009-10-07	0	0.335	0.335	0.360	0.300	0.335	316,000	101,760	0.3220	0.217	0.217	0.233	0.194	0.217	488,842	0.2082	-6.94%
2009-10-06	0	0.360	0.315	0.370	-	-	0	0	-	0.233	0.204	0.239	-	-	0	-	0.00%
2009-10-05	0	0.360	0.305	0.390	-	-	0	0	-	0.233	0.197	0.252	-	-	0	-	0.00%
2009-10-02	0	0.360	0.310	0.500	-	-	0	0	-	0.233	0.200	0.323	-	-	0	-	0.00%
2009-09-30	0	0.360	0.320	0.380	-	-	0	0	-	0.233	0.207	0.246	-	-	0	-	0.00%
2009-09-29	0	0.360	0.290	0.365	-	-	0	0	-	0.233	0.187	0.236	-	-	0	-	0.00%
2009-09-28	0	0.360	0.305	0.360	0.360	0.360	58,000	20,880	0.3600	0.233	0.197	0.233	0.233	0.233	89,724	0.2327	-5.26%
2009-09-25	0	0.380	0.315	0.390	-	-	0	0	-	0.246	0.204	0.252	-	-	0	-	0.00%
2009-09-24	0	0.380	0.310	0.390	-	-	0	0	-	0.246	0.200	0.252	-	-	0	-	0.00%
2009-09-23	0	0.380	0.305	0.385	-	-	0	0	-	0.246	0.197	0.249	-	-	0	-	0.00%
2009-09-22	0	0.380	0.315	0.385	-	-	0	0	-	0.246	0.204	0.249	-	-	0	-	0.00%
2009-09-21	0	0.380	0.310	0.390	-	-	0	0	-	0.246	0.200	0.252	-	-	0	-	0.00%
2009-09-18	0	0.380	0.320	0.385	-	-	0	0	-	0.246	0.207	0.249	-	-	0	-	0.00%
2009-09-17	0	0.380	0.320	0.380	0.380	0.380	369,000	140,190	0.3799	0.246	0.207	0.246	0.246	0.246	570,832	0.2456	0.00%
2009-09-16	0	0.380	0.320	0.380	0.375	0.380	154,000	58,250	0.3782	0.246	0.207	0.246	0.242	0.246	238,233	0.2445	15.15%
2009-09-15	0	0.330	0.330	0.395	-	-	0	0	-	0.213	0.213	0.255	-	-	0	-	0.00%
2009-09-14	0	0.330	0.320	0.375	-	-	0	0	-	0.213	0.207	0.242	-	-	0	-	0.00%
2009-09-11	0	0.330	0.300	0.390	-	-	0	0	-	0.213	0.194	0.252	-	-	0	-	0.00%
2009-09-10	0	0.330	0.315	0.395	-	-	0	0	-	0.213	0.204	0.255	-	-	0	-	0.00%
2009-09-09	0	0.330	0.305	0.385	0.325	0.330	162,000	52,660	0.3251	0.213	0.197	0.249	0.210	0.213	250,609	0.2101	1.54%
2009-09-08	0	0.325	0.325	0.345	-	-	0	0	-	0.210	0.210	0.223	-	-	0	-	0.00%
2009-09-07	0	0.325	0.325	0.355	0.320	0.325	14,000	4,490	0.3207	0.210	0.210	0.229	0.207	0.210	21,658	0.2073	3.17%
2009-09-04	0	0.315	0.315	0.330	-	-	0	0	-	0.204	0.204	0.213	-	-	0	-	0.00%
2009-09-03	0	0.315	0.315	0.340	0.315	0.315	8,000	2,520	0.3150	0.204	0.204	0.220	0.204	0.204	12,376	0.2036	0.00%
2009-09-02	0	0.315	0.315	0.390	-	-	0	0	-	0.204	0.204	0.252	-	-	0	-	0.00%
2009-09-01	0	0.315	0.315	0.385	0.310	0.315	10,000	3,130	0.3130	0.204	0.204	0.249	0.200	0.204	15,470	0.2023	-11.27%
2009-08-31	0	0.355	0.315	0.390	-	-	0	0	-	0.229	0.204	0.252	-	-	0	-	0.00%
2009-08-28	0	0.355	0.315	0.370	-	-	0	0	-	0.229	0.204	0.239	-	-	0	-	0.00%
2009-08-27	0	0.355	0.330	0.400	-	-	0	0	-	0.229	0.213	0.259	-	-	0	-	0.00%
2009-08-26	0	0.355	0.325	0.400	-	-	0	0	-	0.229	0.210	0.259	-	-	0	-	0.00%
2009-08-25	0	0.355	0.310	0.380	-	-	0	0	-	0.229	0.200	0.246	-	-	0	-	0.00%
2009-08-24	0	0.355	0.310	-	-	-	0	0	-	0.229	0.200	-	-	-	0	-	0.00%
2009-08-21	0	0.355	0.310	0.390	-	-	0	0	-	0.229	0.200	0.252	-	-	0	-	0.00%
2009-08-20	0	0.355	0.305	0.400	-	-	0	0	-	0.229	0.197	0.259	-	-	0	-	0.00%
2009-08-19	0	0.355	0.315	0.400	-	-	0	0	-	0.229	0.204	0.259	-	-	0	-	0.00%
2009-08-18	0	0.355	0.355	0.390	0.340	0.390	110,000	39,360	0.3578	0.229	0.229	0.252	0.220	0.252	170,167	0.2313	-10.13%
2009-08-17	0	0.395	0.340	0.395	0.305	0.445	110,000	34,950	0.3177	0.255	0.220	0.255	0.197	0.288	170,167	0.2054	-1.25%
2009-08-14	0	0.400	0.330	0.430	-	-	0	0	-	0.259	0.213	0.278	-	-	0	-	0.00%
2009-08-13	0	0.400	0.340	0.400	0.400	0.400	2,000	800	0.4000	0.259	0.220	0.259	0.259	0.259	3,094	0.2586	15.94%
2009-08-12	0	0.345	0.345	0.395	0.340	0.355	62,000	21,410	0.3453	0.223	0.223	0.255	0.220	0.229	95,912	0.2232	-1.43%
2009-08-11	0	0.350	0.350	0.370	0.320	0.340	32,000	10,680	0.3338	0.226	0.226	0.239	0.207	0.220	49,503	0.2157	-5.41%
2009-08-10	0	0.370	0.365	0.390	-	-	0	0	-	0.239	0.236	0.252	-	-	0	-	0.00%
2009-08-07	0	0.370	0.365	0.395	0.370	0.370	30,000	11,100	0.3700	0.239	0.236	0.255	0.239	0.239	46,409	0.2392	-3.90%
2009-08-06	0	0.385	0.365	0.395	-	-	0	0	-	0.249	0.236	0.255	-	-	0	-	0.00%
2009-08-05	0	0.385	0.350	0.390	-	-	0	0	-	0.249	0.226	0.252	-	-	0	-	0.00%
2009-08-04	0	0.385	0.385	0.390	0.345	0.385	540,000	199,970	0.3703	0.249	0.249	0.252	0.223	0.249	835,364	0.2394	16.67%
2009-08-03	0	0.330	0.310	0.430	-	-	0	0	-	0.213	0.200	0.278	-	-	0	-	0.00%
2009-07-31	0	0.330	0.330	0.395	0.330	0.330	2,000	660	0.3300	0.213	0.213	0.255	0.213	0.213	3,094	0.2133	3.13%
2009-07-30	0	0.320	0.320	0.420	-	-	0	0	-	0.207	0.207	0.271	-	-	0	-	0.00%
2009-07-29	0	0.320	0.320	0.375	0.315	0.335	106,000	35,390	0.3339	0.207	0.207	0.242	0.204	0.217	163,979	0.2158	-11.11%
2009-07-28	0	0.360	0.325	0.370	0.310	0.360	192,000	67,000	0.3490	0.233	0.210	0.239	0.200	0.233	297,018	0.2256	5.88%
2009-07-27	0	0.340	0.315	0.360	-	-	0	0	-	0.220	0.204	0.233	-	-	0	-	0.00%
2009-07-24	0	0.340	0.335	0.350	0.340	0.350	54,000	18,760	0.3474	0.220	0.217	0.226	0.220	0.226	83,536	0.2246	-2.86%
2009-07-23	0	0.350	0.350	0.360	0.350	0.360	60,000	21,200	0.3533	0.226	0.226	0.233	0.226	0.233	92,818	0.2284	0.00%
2009-07-22	0	0.350	0.335	0.370	0.350	0.350	162,000	56,700	0.3500	0.226	0.217	0.239	0.226	0.226	250,609	0.2262	0.00%
2009-07-21	0	0.350	0.330	0.350	-	-	0	0	-	0.226	0.213	0.226	-	-	0	-	0.00%
2009-07-20	0	0.350	0.320	0.350	0.350	0.350	20,000	7,000	0.3500	0.226	0.207	0.226	0.226	0.226	30,939	0.2262	12.90%
2009-07-17	0	0.310	0.310	0.375	0.300	0.310	102,000	30,620	0.3002	0.200	0.200	0.242	0.194	0.200	157,791	0.1941	3.33%
2009-07-16	0	0.300	0.300	0.420	0.300	0.320	26,000	8,040	0.3092	0.194	0.194	0.271	0.194	0.207	40,221	0.1999	-15.49%
2009-07-15	0	0.355	0.350	0.450	-	-	0	0	-	0.229	0.226	0.291	-	-	0	-	0.00%
2009-07-14	0	0.355	0.310	0.450	-	-	0	0	-	0.229	0.200	0.291	-	-	0	-	0.00%
2009-07-13	0	0.355	0.305	0.360	-	-	0	0	-	0.229	0.197	0.233	-	-	0	-	0.00%
2009-07-10	0	0.355	0.300	0.360	-	-	0	0	-	0.229	0.194	0.233	-	-	0	-	0.00%
2009-07-09	0	0.355	0.300	0.355	-	-	0	0	-	0.229	0.194	0.229	-	-	0	-	0.00%
2009-07-08	0	0.355	0.305	0.360	-	-	0	0	-	0.229	0.197	0.233	-	-	0	-	0.00%
2009-07-07	0	0.355	0.320	0.355	0.340	0.365	48,000	16,730	0.3485	0.229	0.207	0.229	0.220	0.236	74,255	0.2253	18.33%
2009-07-06	0	0.300	0.300	0.340	0.300	0.340	20,000	6,400	0.3200	0.194	0.194	0.220	0.194	0.220	30,939	0.2069	-11.76%
2009-07-03	0	0.340	0.295	0.365	0.340	0.340	40,000	13,600	0.3400	0.220	0.191	0.236	0.220	0.220	61,879	0.2198	-6.85%
2009-07-02	0	0.365	0.360	0.385	0.360	0.365	60,000	21,820	0.3637	0.236	0.233	0.249	0.233	0.236	92,818	0.2351	1.39%
2009-06-30	0	0.360	0.295	0.395	-	-	0	0	-	0.233	0.191	0.255	-	-	0	-	0.00%
2009-06-29	0	0.360	0.305	0.380	0.360	0.360	70,000	25,200	0.3600	0.233	0.197	0.246	0.233	0.233	108,288	0.2327	-2.70%
2009-06-26	0	0.370	0.300	0.370	-	-	0	0	-	0.239	0.194	0.239	-	-	0	-	-1.33%
2009-06-25	0	0.375	0.315	0.375	-	-	0	0	-	0.242	0.204	0.242	-	-	0	-	0.00%
2009-06-24	0	0.375	0.280	0.375	-	-	0	0	-	0.242	0.181	0.242	-	-	0	-	-1.32%
2009-06-23	0	0.380	0.300	0.380	-	-	0	0	-	0.246	0.194	0.246	-	-	0	-	-9.52%
2009-06-22	0	0.420	0.295	0.420	0.265	0.450	234,000	76,820	0.3283	0.271	0.191	0.271	0.171	0.291	361,991	0.2122	27.27%
2009-06-19	0	0.330	0.255	0.335	-	-	0	0	-	0.213	0.165	0.217	-	-	0	-	0.00%
2009-06-18	0	0.330	0.280	0.335	-	-	0	0	-	0.213	0.181	0.217	-	-	0	-	0.00%
2009-06-17	0	0.330	0.275	0.335	-	-	0	0	-	0.213	0.178	0.217	-	-	0	-	0.00%
2009-06-16	0	0.330	0.275	0.335	-	-	0	0	-	0.213	0.178	0.217	-	-	0	-	0.00%
2009-06-15	0	0.330	0.285	0.335	-	-	0	0	-	0.213	0.184	0.217	-	-	0	-	0.00%
2009-06-12	0	0.330	0.290	0.335	-	-	0	0	-	0.213	0.187	0.217	-	-	0	-	0.00%
2009-06-11	0	0.330	0.300	0.330	-	-	0	0	-	0.213	0.194	0.213	-	-	0	-	-1.49%
2009-06-10	0	0.335	0.300	0.335	-	-	0	0	-	0.217	0.194	0.217	-	-	0	-	0.00%
2009-06-09	0	0.335	0.280	0.335	0.330	0.335	50,000	16,600	0.3320	0.217	0.181	0.217	0.213	0.217	77,348	0.2146	4.69%
2009-06-08	0	0.320	0.275	0.330	0.250	0.320	108,000	31,660	0.2931	0.207	0.178	0.213	0.162	0.207	167,073	0.1895	10.34%
2009-06-05	0	0.290	0.290	0.330	-	-	0	0	-	0.187	0.187	0.213	-	-	0	-	1.75%
2009-06-04	0	0.285	0.285	0.335	-	-	0	0	-	0.184	0.184	0.217	-	-	0	-	0.00%
2009-06-03	0	0.285	0.285	0.335	0.285	0.310	298,000	90,330	0.3031	0.184	0.184	0.217	0.184	0.200	460,997	0.1959	-1.72%
2009-06-02	0	0.290	0.280	0.330	0.290	0.290	148,000	42,920	0.2900	0.187	0.181	0.213	0.187	0.187	228,952	0.1875	-6.45%
2009-06-01	0	0.310	0.305	0.310	0.310	0.310	90,000	27,900	0.3100	0.200	0.197	0.200	0.200	0.200	139,227	0.2004	0.00%
2009-05-29	0	0.310	0.295	0.330	0.310	0.310	60,000	18,600	0.3100	0.200	0.191	0.213	0.200	0.200	92,818	0.2004	6.90%
2009-05-27	0	0.290	0.290	0.335	0.290	0.290	248,000	71,920	0.2900	0.187	0.187	0.217	0.187	0.187	383,649	0.1875	-3.33%
2009-05-26	0	0.300	0.270	0.330	0.300	0.300	20,000	6,000	0.3000	0.194	0.175	0.213	0.194	0.194	30,939	0.1939	3.45%
2009-05-25	0	0.290	0.280	0.335	0.290	0.290	100,000	29,000	0.2900	0.187	0.181	0.217	0.187	0.187	154,697	0.1875	-1.69%
2009-05-22	0	0.295	0.275	0.325	0.295	0.295	20,000	5,900	0.2950	0.191	0.178	0.210	0.191	0.191	30,939	0.1907	-4.84%
2009-05-21	0	0.310	0.280	0.330	0.310	0.310	20,000	6,200	0.3100	0.200	0.181	0.213	0.200	0.200	30,939	0.2004	-6.06%
2009-05-20	0	0.330	0.310	0.335	0.310	0.330	210,000	69,100	0.3290	0.213	0.200	0.217	0.200	0.213	324,864	0.2127	0.00%
2009-05-19	0	0.330	0.275	0.330	0.330	0.330	10,000	3,300	0.3300	0.213	0.178	0.213	0.213	0.213	15,470	0.2133	-1.49%
2009-05-18	0	0.335	0.295	0.335	0.330	0.335	60,000	20,040	0.3340	0.217	0.191	0.217	0.213	0.217	92,818	0.2159	13.56%
2009-05-15	0	0.295	0.295	0.330	0.255	0.255	12,000	3,060	0.2550	0.191	0.191	0.213	0.165	0.165	18,564	0.1648	-10.61%
2009-05-14	0	0.330	0.255	0.330	0.330	0.330	50,000	16,500	0.3300	0.213	0.165	0.213	0.213	0.213	77,348	0.2133	-2.94%
2009-05-13	0	0.340	0.280	0.350	0.330	0.340	200,000	67,000	0.3350	0.220	0.181	0.226	0.213	0.220	309,394	0.2166	6.25%
2009-05-12	0	0.320	0.320	0.400	-	-	0	0	-	0.207	0.207	0.259	-	-	0	-	0.00%
2009-05-11	0	0.320	0.320	0.380	0.285	0.320	136,000	41,070	0.3020	0.207	0.207	0.246	0.184	0.207	210,388	0.1952	18.52%
2009-05-08	0	0.270	0.270	0.295	0.270	0.295	16,000	4,370	0.2731	0.175	0.175	0.191	0.175	0.191	24,752	0.1766	3.85%
2009-05-07	0	0.260	0.260	0.285	-	-	0	0	-	0.168	0.168	0.184	-	-	0	-	4.00%
2009-05-06	0	0.250	0.250	-	0.250	0.255	352,000	88,300	0.2509	0.162	0.162	-	0.162	0.165	544,533	0.1622	0.00%
2009-05-05	0	0.250	0.203	0.250	0.203	0.250	8,000	1,718	0.2148	0.162	0.131	0.162	0.131	0.162	12,376	0.1388	24.38%
2009-05-04	0	0.201	0.201	-	0.181	0.201	84,000	16,764	0.1996	0.130	0.130	-	0.117	0.130	129,945	0.1290	2.03%
2009-04-30	0	0.197	0.181	-	0.197	0.198	110,000	21,720	0.1975	0.127	0.117	-	0.127	0.128	170,167	0.1276	-9.22%
2009-04-29	0	0.217	0.197	0.217	0.217	0.217	54,000	11,718	0.2170	0.140	0.127	0.140	0.140	0.140	83,536	0.1403	0.00%
2009-04-28	0	0.217	0.197	-	0.217	0.217	30,000	6,510	0.2170	0.140	0.127	-	0.140	0.140	46,409	0.1403	0.00%
2009-04-27	0	0.217	0.204	0.228	-	-	0	0	-	0.140	0.132	0.147	-	-	0	-	0.00%
2009-04-24	0	0.217	0.207	0.227	-	-	0	0	-	0.140	0.134	0.147	-	-	0	-	0.00%
2009-04-23	0	0.217	0.204	0.227	-	-	0	0	-	0.140	0.132	0.147	-	-	0	-	0.00%
2009-04-22	0	0.217	0.214	0.235	0.217	0.217	30,000	6,510	0.2170	0.140	0.138	0.152	0.140	0.140	46,409	0.1403	-8.44%
2009-04-21	0	0.237	0.186	0.237	-	-	0	0	-	0.153	0.120	0.153	-	-	0	-	0.00%
2009-04-20	0	0.237	0.223	0.240	0.220	0.237	40,000	9,140	0.2285	0.153	0.144	0.155	0.142	0.153	61,879	0.1477	-1.25%
2009-04-17	0	0.240	0.230	0.240	-	-	0	0	-	0.155	0.149	0.155	-	-	0	-	-4.00%
2009-04-16	0	0.250	0.230	0.250	0.250	0.250	100,000	25,000	0.2500	0.162	0.149	0.162	0.162	0.162	154,697	0.1616	0.00%
2009-04-15	0	0.250	0.240	0.250	0.250	0.250	416,000	104,000	0.2500	0.162	0.155	0.162	0.162	0.162	643,539	0.1616	13.64%
2009-04-14	0	0.220	0.126	0.400	-	-	0	0	-	0.142	0.081	0.259	-	-	0	-	0.00%
2009-04-09	0	0.220	0.220	0.300	-	-	0	0	-	0.142	0.142	0.194	-	-	0	-	0.92%
2009-04-08	0	0.218	0.162	0.350	-	-	0	0	-	0.141	0.105	0.226	-	-	0	-	0.00%
2009-04-07	0	0.218	0.218	0.220	0.218	0.218	4,000	872	0.2180	0.141	0.141	0.142	0.141	0.141	6,188	0.1409	-0.91%
2009-04-06	0	0.220	0.210	0.220	0.220	0.220	142,000	31,240	0.2200	0.142	0.136	0.142	0.142	0.142	219,670	0.1422	4.76%
2009-04-03	0	0.210	0.210	0.300	0.210	0.210	10,000	2,100	0.2100	0.136	0.136	0.194	0.136	0.136	15,470	0.1357	-4.55%
2009-04-02	0	0.220	0.220	0.280	0.204	0.204	30,000	6,120	0.2040	0.142	0.142	0.181	0.132	0.132	46,409	0.1319	15.79%
2009-04-01	0	0.190	0.190	0.200	0.187	0.187	30,000	5,610	0.1870	0.123	0.123	0.129	0.121	0.121	46,409	0.1209	-7.32%
2009-03-31	0	0.205	0.187	-	-	-	0	0	-	0.133	0.121	-	-	-	0	-	0.00%
2009-03-30	0	0.205	0.189	0.225	-	-	0	0	-	0.133	0.122	0.145	-	-	0	-	0.00%
2009-03-27	0	0.205	0.201	-	-	-	0	0	-	0.133	0.130	-	-	-	0	-	0.00%
2009-03-26	0	0.205	0.205	0.220	0.200	0.205	48,000	9,708	0.2023	0.133	0.133	0.142	0.129	0.133	74,255	0.1307	6.22%
2009-03-25	0	0.193	0.177	-	-	-	0	0	-	0.125	0.114	-	-	-	0	-	0.00%
2009-03-24	0	0.193	0.175	-	-	-	0	0	-	0.125	0.113	-	-	-	0	-	0.00%
2009-03-23	0	0.193	0.175	-	-	-	0	0	-	0.125	0.113	-	-	-	0	-	0.00%
2009-03-20	0	0.193	0.181	0.220	-	-	0	0	-	0.125	0.117	0.142	-	-	0	-	0.00%
2009-03-19	0	0.193	0.169	-	-	-	0	0	-	0.125	0.109	-	-	-	0	-	0.00%
2009-03-18	0	0.193	0.193	0.220	0.185	0.185	20,000	3,700	0.1850	0.125	0.125	0.142	0.120	0.120	30,939	0.1196	4.32%
2009-03-17	0	0.185	0.185	-	0.165	0.165	248,000	40,920	0.1650	0.120	0.120	-	0.107	0.107	383,649	0.1067	-15.91%
2009-03-16	0	0.220	0.167	0.230	-	-	0	0	-	0.142	0.108	0.149	-	-	0	-	0.00%
2009-03-13	0	0.220	0.220	-	0.220	0.220	50,000	11,000	0.2200	0.142	0.142	-	0.142	0.142	77,348	0.1422	4.76%
2009-03-12	0	0.210	0.210	0.228	0.210	0.210	10,400	2,184	0.2100	0.136	0.136	0.147	0.136	0.136	16,088	0.1357	-4.55%
2009-03-11	0	0.220	0.162	0.220	0.200	0.220	46,000	10,000	0.2174	0.142	0.105	0.142	0.129	0.142	71,161	0.1405	0.00%
2009-03-10	0	0.220	0.163	0.240	-	-	0	0	-	0.142	0.105	0.155	-	-	0	-	0.00%
2009-03-09	0	0.220	0.165	0.240	0.200	0.220	34,000	6,880	0.2024	0.142	0.107	0.155	0.129	0.142	52,597	0.1308	-7.56%
2009-03-06	0	0.238	0.156	0.238	-	-	0	0	-	0.154	0.101	0.154	-	-	0	-	-4.80%
2009-03-05	0	0.250	0.178	0.250	-	-	0	0	-	0.162	0.115	0.162	-	-	0	-	-7.41%
2009-03-04	0	0.270	0.189	0.270	-	-	0	0	-	0.175	0.122	0.175	-	-	0	-	-3.57%
2009-03-03	0	0.280	0.186	0.380	-	-	1,600	288	0.1800	0.181	0.120	0.246	-	-	2,475	0.1164	0.00%
2009-03-02	0	0.280	0.161	-	-	-	0	0	-	0.181	0.104	-	-	-	0	-	0.00%
2009-02-27	0	0.280	0.175	-	-	-	0	0	-	0.181	0.113	-	-	-	0	-	0.00%
2009-02-26	0	0.280	0.184	-	-	-	0	0	-	0.181	0.119	-	-	-	0	-	0.00%
2009-02-25	0	0.280	0.176	0.280	-	-	0	0	-	0.181	0.114	0.181	-	-	0	-	0.00%
2009-02-24	0	0.280	0.171	-	-	-	0	0	-	0.181	0.111	-	-	-	0	-	0.00%
2009-02-23	0	0.280	0.171	-	-	-	0	0	-	0.181	0.111	-	-	-	0	-	0.00%
2009-02-20	0	0.280	0.157	-	-	-	0	0	-	0.181	0.101	-	-	-	0	-	0.00%
2009-02-19	0	0.280	0.155	-	-	-	0	0	-	0.181	0.100	-	-	-	0	-	0.00%
2009-02-18	0	0.280	0.153	-	-	-	0	0	-	0.181	0.099	-	-	-	0	-	0.00%
2009-02-17	0	0.280	0.146	-	-	-	0	0	-	0.181	0.094	-	-	-	0	-	0.00%
2009-02-16	0	0.280	0.156	-	-	-	0	0	-	0.181	0.101	-	-	-	0	-	0.00%
2009-02-13	0	0.280	0.203	0.285	-	-	0	0	-	0.181	0.131	0.184	-	-	0	-	0.00%
2009-02-12	0	0.280	0.151	0.280	-	-	0	0	-	0.181	0.098	0.181	-	-	0	-	0.00%
2009-02-11	0	0.280	0.150	-	-	-	0	0	-	0.181	0.097	-	-	-	0	-	0.00%
2009-02-10	0	0.280	0.156	0.280	-	-	0	0	-	0.181	0.101	0.181	-	-	0	-	0.00%
2009-02-09	0	0.280	0.245	0.320	0.280	0.280	36,000	10,080	0.2800	0.181	0.158	0.207	0.181	0.181	55,691	0.1810	14.29%
2009-02-06	0	0.245	0.240	-	-	-	0	0	-	0.158	0.155	-	-	-	0	-	0.00%
2009-02-05	0	0.245	0.230	-	-	-	0	0	-	0.158	0.149	-	-	-	0	-	0.00%
2009-02-04	0	0.245	0.211	-	-	-	0	0	-	0.158	0.136	-	-	-	0	-	0.00%
2009-02-03	0	0.245	0.210	-	-	-	0	0	-	0.158	0.136	-	-	-	0	-	0.00%
2009-02-02	0	0.245	0.245	0.255	0.245	0.245	30,000	7,350	0.2450	0.158	0.158	0.165	0.158	0.158	46,409	0.1584	0.00%
2009-01-30	0	0.245	0.217	-	0.215	0.255	50,000	11,480	0.2296	0.158	0.140	-	0.139	0.165	77,348	0.1484	22.50%
2009-01-29	0	0.200	0.200	-	0.200	0.200	22,000	4,400	0.2000	0.129	0.129	-	0.129	0.129	34,033	0.1293	-41.18%
2009-01-23	0	0.340	0.171	-	-	-	0	0	-	0.220	0.111	-	-	-	0	-	0.00%
2009-01-22	0	0.340	0.150	-	-	-	0	0	-	0.220	0.097	-	-	-	0	-	0.00%
2009-01-21	0	0.340	0.150	0.340	-	-	0	0	-	0.220	0.097	0.220	-	-	0	-	0.00%
2009-01-20	0	0.340	0.152	0.340	-	-	0	0	-	0.220	0.098	0.220	-	-	0	-	0.00%
2009-01-19	0	0.340	0.164	-	-	-	0	0	-	0.220	0.106	-	-	-	0	-	0.00%
2009-01-16	0	0.340	0.168	-	-	-	0	0	-	0.220	0.109	-	-	-	0	-	0.00%
2009-01-15	0	0.340	0.163	0.340	-	-	0	0	-	0.220	0.105	0.220	-	-	0	-	0.00%
2009-01-14	0	0.340	0.156	-	0.340	0.340	16,000	5,440	0.3400	0.220	0.101	-	0.220	0.220	24,752	0.2198	0.00%
2009-01-13	0	0.340	0.152	-	-	-	0	0	-	0.220	0.098	-	-	-	0	-	0.00%
2009-01-12	0	0.340	0.250	0.660	-	-	0	0	-	0.220	0.162	0.427	-	-	0	-	0.00%
2009-01-09	0	0.340	0.150	0.500	-	-	0	0	-	0.220	0.097	0.323	-	-	0	-	0.00%
2009-01-08	0	0.340	0.176	0.340	0.340	0.340	10,000	3,400	0.3400	0.220	0.114	0.220	0.220	0.220	15,470	0.2198	0.00%
2009-01-07	0	0.340	0.217	0.340	-	-	0	0	-	0.220	0.140	0.220	-	-	0	-	0.00%
2009-01-06	0	0.340	0.201	0.380	-	-	0	0	-	0.220	0.130	0.246	-	-	0	-	0.00%
2009-01-05	0	0.340	0.200	0.400	-	-	0	0	-	0.220	0.129	0.259	-	-	0	-	0.00%
2009-01-02	0	0.340	0.340	0.650	-	-	2,000	760	0.3800	0.220	0.220	0.420	-	-	3,094	0.2456	58.14%
2008-12-31	0	0.215	0.215	0.400	-	-	0	0	-	0.139	0.139	0.259	-	-	0	-	0.00%
2008-12-30	0	0.215	0.156	-	-	-	0	0	-	0.139	0.101	-	-	-	0	-	0.00%
2008-12-29	0	0.215	0.200	-	-	-	0	0	-	0.139	0.129	-	-	-	0	-	0.00%
2008-12-24	0	0.215	0.200	-	-	-	0	0	-	0.139	0.129	-	-	-	0	-	0.00%
2008-12-23	0	0.215	0.200	-	-	-	0	0	-	0.139	0.129	-	-	-	0	-	0.00%
2008-12-22	0	0.215	0.200	-	-	-	0	0	-	0.139	0.129	-	-	-	0	-	0.00%
2008-12-19	0	0.215	0.215	-	0.210	0.210	2,000	420	0.2100	0.139	0.139	-	0.136	0.136	3,094	0.1357	-10.42%
2008-12-18	0	0.240	0.220	-	-	-	0	0	-	0.155	0.142	-	-	-	0	-	0.00%
2008-12-17	0	0.240	0.171	-	-	-	0	0	-	0.155	0.111	-	-	-	0	-	0.00%
2008-12-16	0	0.240	0.220	-	-	-	0	0	-	0.155	0.142	-	-	-	0	-	0.00%
2008-12-15	0	0.240	0.240	0.650	-	-	0	0	-	0.155	0.155	0.420	-	-	0	-	0.00%
2008-12-12	0	0.240	0.159	0.650	-	-	0	0	-	0.155	0.103	0.420	-	-	0	-	0.00%
2008-12-11	0	0.240	0.202	0.650	0.240	0.240	20,000	4,800	0.2400	0.155	0.131	0.420	0.155	0.155	30,939	0.1551	4.35%
2008-12-10	0	0.230	0.230	-	0.230	0.230	10,000	2,300	0.2300	0.149	0.149	-	0.149	0.149	15,470	0.1487	4.55%
2008-12-09	0	0.220	0.201	-	-	-	0	0	-	0.142	0.130	-	-	-	0	-	0.00%
2008-12-08	0	0.220	0.200	-	0.220	0.220	50,000	11,000	0.2200	0.142	0.129	-	0.142	0.142	77,348	0.1422	0.00%
2008-12-05	0	0.220	0.200	-	-	-	0	0	-	0.142	0.129	-	-	-	0	-	0.00%
2008-12-04	0	0.220	0.162	-	-	-	0	0	-	0.142	0.105	-	-	-	0	-	0.00%
2008-12-03	0	0.220	0.171	-	-	-	0	0	-	0.142	0.111	-	-	-	0	-	0.00%
2008-12-02	0	0.220	0.185	-	-	-	0	0	-	0.142	0.120	-	-	-	0	-	0.00%
2008-12-01	0	0.220	0.172	-	-	-	0	0	-	0.142	0.111	-	-	-	0	-	0.00%
2008-11-28	0	0.220	0.161	-	-	-	0	0	-	0.142	0.104	-	-	-	0	-	0.00%
2008-11-27	0	0.220	0.150	0.230	0.220	0.220	50,000	11,000	0.2200	0.142	0.097	0.149	0.142	0.142	77,348	0.1422	-10.93%
2008-11-26	0	0.247	0.201	0.247	-	-	0	0	-	0.160	0.130	0.160	-	-	0	-	0.00%
2008-11-25	0	0.247	0.220	-	0.247	0.247	50,000	12,350	0.2470	0.160	0.142	-	0.160	0.160	77,348	0.1597	-1.20%
2008-11-24	0	0.250	0.220	-	-	-	0	0	-	0.162	0.142	-	-	-	0	-	0.00%
2008-11-21	0	0.250	0.220	-	-	-	0	0	-	0.162	0.142	-	-	-	0	-	0.00%
2008-11-20	0	0.250	0.250	-	0.250	0.250	238,000	59,500	0.2500	0.162	0.162	-	0.162	0.162	368,179	0.1616	-1.96%
2008-11-19	0	0.255	0.250	0.280	-	-	0	0	-	0.165	0.162	0.181	-	-	0	-	0.00%
2008-11-18	0	0.265	0.230	0.275	0.230	0.265	120,000	29,950	0.2496	0.165	0.143	0.171	0.143	0.165	192,916	0.1552	12.77%
2008-11-17	0	0.235	0.230	0.270	-	-	0	0	-	0.146	0.143	0.168	-	-	0	-	0.00%
2008-11-14	0	0.235	0.235	0.275	0.230	0.230	50,000	11,500	0.2300	0.146	0.146	0.171	0.143	0.143	80,382	0.1431	-7.84%
2008-11-13	0	0.255	0.245	0.300	-	-	0	0	-	0.159	0.152	0.187	-	-	0	-	0.00%
2008-11-12	0	0.255	0.255	0.295	0.250	0.250	100,000	25,000	0.2500	0.159	0.159	0.183	0.156	0.156	160,764	0.1555	6.25%
2008-11-11	0	0.240	0.240	0.300	0.240	0.240	50,000	12,000	0.2400	0.149	0.149	0.187	0.149	0.149	80,382	0.1493	0.00%
2008-11-10	0	0.240	0.221	-	-	-	0	0	-	0.149	0.137	-	-	-	0	-	0.00%
2008-11-07	0	0.240	0.230	-	-	-	0	0	-	0.149	0.143	-	-	-	0	-	0.00%
2008-11-06	0	0.240	0.235	0.260	0.220	0.240	188,000	43,560	0.2317	0.149	0.146	0.162	0.137	0.149	302,235	0.1441	9.09%
2008-11-05	0	0.220	0.220	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	4.76%
2008-11-04	0	0.210	0.210	-	-	-	0	0	-	0.131	0.131	-	-	-	0	-	3.96%
2008-11-03	0	0.202	0.202	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	1.00%
2008-10-31	0	0.200	0.200	-	0.200	0.200	28,000	5,600	0.2000	0.124	0.124	-	0.124	0.124	45,014	0.1244	0.00%
2008-10-30	0	0.200	0.200	-	0.200	0.200	50,000	10,000	0.2000	0.124	0.124	-	0.124	0.124	80,382	0.1244	0.00%
2008-10-29	0	0.200	0.200	-	0.180	0.180	100,000	18,000	0.1800	0.124	0.124	-	0.112	0.112	160,764	0.1120	0.00%
2008-10-28	0	0.200	0.200	-	0.200	0.200	296,000	59,200	0.2000	0.124	0.124	-	0.124	0.124	475,860	0.1244	0.00%
2008-10-27	0	0.200	0.103	0.200	0.200	0.200	30,000	6,000	0.2000	0.124	0.064	0.124	0.124	0.124	48,229	0.1244	-9.09%
2008-10-24	0	0.220	0.101	0.220	0.220	0.230	642,000	141,890	0.2210	0.137	0.063	0.137	0.137	0.143	1,032,102	0.1375	-12.00%
2008-10-23	0	0.250	0.230	0.250	0.230	0.250	534,000	127,700	0.2391	0.156	0.143	0.156	0.143	0.156	858,477	0.1488	13.64%
2008-10-22	0	0.220	0.220	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	0.00%
2008-10-21	0	0.220	0.220	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	0.00%
2008-10-20	0	0.220	0.205	-	-	-	0	0	-	0.137	0.128	-	-	-	0	-	0.00%
2008-10-17	0	0.220	0.200	0.285	0.220	0.233	894,000	203,400	0.2275	0.137	0.124	0.177	0.137	0.145	1,437,226	0.1415	-12.00%
2008-10-16	0	0.250	0.250	0.330	0.250	0.250	200,000	50,000	0.2500	0.156	0.156	0.205	0.156	0.156	321,527	0.1555	-26.47%
2008-10-15	0	0.340	0.260	0.340	-	-	0	0	-	0.211	0.162	0.211	-	-	0	-	0.00%
2008-10-14	0	0.340	0.270	0.340	0.350	0.350	22,000	7,700	0.3500	0.211	0.168	0.211	0.218	0.218	35,368	0.2177	17.24%
2008-10-13	0	0.290	0.270	0.290	0.290	0.290	90,000	26,100	0.2900	0.180	0.168	0.180	0.180	0.180	144,687	0.1804	9.43%
2008-10-10	0	0.265	0.255	0.300	-	-	0	0	-	0.165	0.159	0.187	-	-	0	-	0.00%
2008-10-09	0	0.265	0.265	0.315	-	-	0	0	-	0.165	0.165	0.196	-	-	0	-	0.00%
2008-10-08	0	0.265	0.265	0.310	0.265	0.270	50,000	13,300	0.2660	0.165	0.165	0.193	0.165	0.168	80,382	0.1655	-15.87%
2008-10-06	0	0.315	0.275	0.315	0.270	0.315	104,000	32,580	0.3133	0.196	0.171	0.196	0.168	0.196	167,194	0.1949	5.00%
2008-10-03	0	0.300	0.300	0.315	-	-	0	0	-	0.187	0.187	0.196	-	-	0	-	0.00%
2008-10-02	0	0.300	0.260	0.315	0.300	0.300	20,000	6,000	0.3000	0.187	0.162	0.196	0.187	0.187	32,153	0.1866	0.00%
2008-09-30	0	0.300	0.260	0.315	-	-	0	0	-	0.187	0.162	0.196	-	-	0	-	0.00%
2008-09-29	0	0.300	0.300	0.400	0.300	0.300	66,000	19,800	0.3000	0.187	0.187	0.249	0.187	0.187	106,104	0.1866	-1.64%
2008-09-26	0	0.305	0.300	0.380	-	-	0	0	-	0.190	0.187	0.236	-	-	0	-	0.00%
2008-09-25	0	0.305	0.305	0.400	-	-	0	0	-	0.190	0.190	0.249	-	-	0	-	1.67%
2008-09-24	0	0.300	0.300	0.365	-	-	0	0	-	0.187	0.187	0.227	-	-	0	-	0.00%
2008-09-23	0	0.300	0.290	0.400	-	-	0	0	-	0.187	0.180	0.249	-	-	0	-	0.00%
2008-09-22	0	0.300	0.300	0.400	0.300	0.320	144,000	45,560	0.3164	0.187	0.187	0.249	0.187	0.199	231,500	0.1968	-11.76%
2008-09-19	0	0.340	0.211	0.340	0.340	0.340	2,000	680	0.3400	0.211	0.131	0.211	0.211	0.211	3,215	0.2115	21.43%
2008-09-18	0	0.280	0.164	0.320	-	-	0	0	-	0.174	0.102	0.199	-	-	0	-	0.00%
2008-09-17	0	0.280	0.280	0.350	0.270	0.280	300,000	83,800	0.2793	0.174	0.174	0.218	0.168	0.174	482,291	0.1738	-24.32%
2008-09-16	0	0.370	0.275	0.600	-	-	0	0	-	0.230	0.171	0.373	-	-	0	-	0.00%
2008-09-12	0	0.370	0.305	0.470	-	-	0	0	-	0.230	0.190	0.292	-	-	0	-	0.00%
2008-09-11	0	0.370	0.330	0.470	-	-	40,000	14,800	0.3700	0.230	0.205	0.292	-	-	64,305	0.2302	0.00%
2008-09-10	0	0.370	0.315	0.470	-	-	0	0	-	0.230	0.196	0.292	-	-	0	-	0.00%
2008-09-09	0	0.370	0.305	0.470	-	-	0	0	-	0.230	0.190	0.292	-	-	0	-	0.00%
2008-09-08	0	0.370	0.315	0.470	-	-	0	0	-	0.230	0.196	0.292	-	-	0	-	0.00%
2008-09-05	0	0.370	0.325	0.470	-	-	0	0	-	0.230	0.202	0.292	-	-	0	-	0.00%
2008-09-04	0	0.370	0.370	0.500	0.360	0.400	602,000	221,730	0.3683	0.230	0.230	0.311	0.224	0.249	967,797	0.2291	-11.90%
2008-09-03	0	0.420	0.380	0.450	-	-	0	0	-	0.261	0.236	0.280	-	-	0	-	0.00%
2008-09-02	0	0.420	0.340	0.490	-	-	0	0	-	0.261	0.211	0.305	-	-	0	-	0.00%
2008-09-01	0	0.420	0.390	0.460	0.420	0.420	50,000	21,000	0.4200	0.261	0.243	0.286	0.261	0.261	80,382	0.2613	-10.64%
2008-08-29	0	0.470	0.415	0.510	-	-	0	0	-	0.292	0.258	0.317	-	-	0	-	0.00%
2008-08-28	0	0.470	0.395	0.470	-	-	0	0	-	0.292	0.246	0.292	-	-	0	-	-1.05%
2008-08-27	0	0.475	0.400	0.475	0.390	0.475	152,000	61,350	0.4036	0.295	0.249	0.295	0.243	0.295	244,361	0.2511	23.38%
2008-08-26	0	0.385	0.385	0.415	0.385	0.385	32,000	12,320	0.3850	0.239	0.239	0.258	0.239	0.239	51,444	0.2395	-1.28%
2008-08-25	0	0.390	0.385	0.480	-	-	0	0	-	0.243	0.239	0.299	-	-	0	-	0.00%
2008-08-21	0	0.390	0.390	0.460	-	-	0	0	-	0.243	0.243	0.286	-	-	0	-	1.30%
2008-08-20	0	0.385	0.385	0.460	0.385	0.385	20,000	7,700	0.3850	0.239	0.239	0.286	0.239	0.239	32,153	0.2395	-14.44%
2008-08-19	0	0.450	0.350	0.460	-	-	0	0	-	0.280	0.218	0.286	-	-	0	-	0.00%
2008-08-18	0	0.450	0.400	0.500	0.450	0.450	40,000	18,000	0.4500	0.280	0.249	0.311	0.280	0.280	64,305	0.2799	-10.00%
2008-08-15	0	0.500	0.405	0.520	-	-	0	0	-	0.311	0.252	0.323	-	-	0	-	0.00%
2008-08-14	0	0.500	0.330	0.500	-	-	0	0	-	0.311	0.205	0.311	-	-	0	-	0.00%
2008-08-13	0	0.500	0.300	0.500	-	-	0	0	-	0.311	0.187	0.311	-	-	0	-	0.00%
2008-08-12	0	0.500	0.300	0.520	-	-	0	0	-	0.311	0.187	0.323	-	-	0	-	0.00%
2008-08-11	0	0.500	0.420	0.510	-	-	0	0	-	0.311	0.261	0.317	-	-	0	-	0.00%
2008-08-08	0	0.500	0.375	0.500	-	-	0	0	-	0.311	0.233	0.311	-	-	0	-	-1.96%
2008-08-07	0	0.510	0.420	0.510	-	-	0	0	-	0.317	0.261	0.317	-	-	0	-	0.00%
2008-08-05	0	0.510	0.420	0.520	-	-	0	0	-	0.317	0.261	0.323	-	-	0	-	0.00%
2008-08-04	0	0.510	0.400	0.540	-	-	0	0	-	0.317	0.249	0.336	-	-	0	-	0.00%
2008-08-01	0	0.510	0.430	0.520	-	-	0	0	-	0.317	0.267	0.323	-	-	0	-	0.00%
2008-07-31	0	0.510	0.420	0.530	-	-	0	0	-	0.317	0.261	0.330	-	-	0	-	0.00%
2008-07-30	0	0.510	0.425	0.530	-	-	0	0	-	0.317	0.264	0.330	-	-	0	-	0.00%
2008-07-29	0	0.510	0.420	0.540	-	-	0	0	-	0.317	0.261	0.336	-	-	0	-	0.00%
2008-07-28	0	0.510	0.430	0.560	-	-	0	0	-	0.317	0.267	0.348	-	-	0	-	0.00%
2008-07-25	0	0.510	0.430	0.520	-	-	0	0	-	0.317	0.267	0.323	-	-	0	-	0.00%
2008-07-24	0	0.510	0.430	0.520	-	-	0	0	-	0.317	0.267	0.323	-	-	0	-	0.00%
2008-07-23	0	0.510	0.470	0.510	-	-	0	0	-	0.317	0.292	0.317	-	-	0	-	-1.92%
2008-07-22	0	0.520	0.530	0.540	-	-	0	0	-	0.323	0.330	0.336	-	-	0	-	0.00%
2008-07-21	0	0.520	0.450	0.540	-	-	0	0	-	0.323	0.280	0.336	-	-	0	-	0.00%
2008-07-18	0	0.520	0.425	0.520	-	-	0	0	-	0.323	0.264	0.323	-	-	0	-	0.00%
2008-07-17	0	0.520	0.445	0.540	-	-	0	0	-	0.323	0.277	0.336	-	-	0	-	0.00%
2008-07-16	0	0.520	0.420	0.520	-	-	0	0	-	0.323	0.261	0.323	-	-	0	-	0.00%
2008-07-15	0	0.520	0.415	0.520	-	-	0	0	-	0.323	0.258	0.323	-	-	0	-	-1.89%
2008-07-14	0	0.530	0.450	0.530	-	-	0	0	-	0.330	0.280	0.330	-	-	0	-	-1.85%
2008-07-11	0	0.540	0.465	0.540	-	-	0	0	-	0.336	0.289	0.336	-	-	0	-	-1.82%
2008-07-10	0	0.550	0.530	0.550	0.490	0.560	12,000	6,400	0.5333	0.342	0.330	0.342	0.305	0.348	19,292	0.3318	10.00%
2008-07-09	0	0.500	0.450	0.600	-	-	0	0	-	0.311	0.280	0.373	-	-	0	-	0.00%
2008-07-08	0	0.500	0.440	0.580	-	-	0	0	-	0.311	0.274	0.361	-	-	0	-	0.00%
2008-07-07	0	0.500	0.465	0.500	-	-	0	0	-	0.311	0.289	0.311	-	-	0	-	-3.85%
2008-07-04	0	0.520	0.430	0.550	-	-	0	0	-	0.323	0.267	0.342	-	-	0	-	0.00%
2008-07-03	0	0.520	0.460	0.520	0.520	0.520	20,000	10,400	0.5200	0.323	0.286	0.323	0.323	0.323	32,153	0.3235	0.00%
2008-07-02	0	0.520	0.400	0.520	-	-	0	0	-	0.323	0.249	0.323	-	-	0	-	-7.14%
2008-06-30	0	0.560	0.480	0.560	-	-	0	0	-	0.348	0.299	0.348	-	-	0	-	0.00%
2008-06-27	0	0.560	0.460	0.560	-	-	0	0	-	0.348	0.286	0.348	-	-	0	-	-1.75%
2008-06-26	0	0.570	0.460	0.570	-	-	0	0	-	0.355	0.286	0.355	-	-	0	-	-1.72%
2008-06-25	0	0.580	0.500	0.600	-	-	0	0	-	0.361	0.311	0.373	-	-	0	-	0.00%
2008-06-24	0	0.580	0.580	0.600	-	-	0	0	-	0.361	0.361	0.373	-	-	0	-	11.54%
2008-06-23	0	0.520	0.480	0.580	-	-	0	0	-	0.323	0.299	0.361	-	-	0	-	0.00%
2008-06-20	0	0.520	0.480	0.540	-	-	0	0	-	0.323	0.299	0.336	-	-	0	-	0.00%
2008-06-19	0	0.520	0.465	0.550	-	-	0	0	-	0.323	0.289	0.342	-	-	0	-	0.00%
2008-06-18	0	0.520	0.520	0.550	0.520	0.520	56,000	29,120	0.5200	0.323	0.323	0.342	0.323	0.323	90,028	0.3235	0.00%
2008-06-17	0	0.520	0.520	0.560	0.520	0.520	2,000	1,040	0.5200	0.323	0.323	0.348	0.323	0.323	3,215	0.3235	-7.14%
2008-06-16	0	0.560	0.500	0.560	-	-	0	0	-	0.348	0.311	0.348	-	-	0	-	0.00%
2008-06-13	0	0.560	0.485	0.570	-	-	0	0	-	0.348	0.302	0.355	-	-	0	-	0.00%
2008-06-12	0	0.560	0.510	0.580	0.520	0.560	54,000	29,360	0.5437	0.348	0.317	0.361	0.323	0.348	86,812	0.3382	1.82%
2008-06-11	0	0.550	0.520	0.570	-	-	0	0	-	0.342	0.323	0.355	-	-	0	-	0.00%
2008-06-10	0	0.550	0.520	0.580	-	-	0	0	-	0.342	0.323	0.361	-	-	0	-	0.00%
2008-06-06	0	0.550	0.540	0.590	-	-	0	0	-	0.342	0.336	0.367	-	-	0	-	0.00%
2008-06-05	0	0.550	0.550	0.580	-	-	0	0	-	0.342	0.342	0.361	-	-	0	-	0.00%
2008-06-04	0	0.550	0.550	0.570	0.550	0.560	180,000	99,600	0.5533	0.342	0.342	0.355	0.342	0.348	289,374	0.3442	0.00%
2008-06-03	0	0.550	0.550	0.580	0.550	0.550	26,000	14,300	0.5500	0.342	0.342	0.361	0.342	0.342	41,799	0.3421	-3.51%
2008-06-02	0	0.570	0.540	0.570	-	-	0	0	-	0.355	0.336	0.355	-	-	0	-	-1.72%
2008-05-30	0	0.580	0.540	0.590	0.530	0.580	128,000	73,200	0.5719	0.361	0.336	0.367	0.330	0.361	205,777	0.3557	0.00%
2008-05-29	0	0.580	0.550	0.590	-	-	0	0	-	0.361	0.342	0.367	-	-	0	-	0.00%
2008-05-28	0	0.580	0.540	0.590	0.520	0.580	270,000	151,960	0.5628	0.361	0.336	0.367	0.323	0.361	434,062	0.3501	3.57%
2008-05-27	0	0.560	0.540	0.570	0.510	0.560	262,000	139,120	0.5310	0.348	0.336	0.355	0.317	0.348	421,200	0.3303	5.66%
2008-05-26	0	0.530	0.530	0.600	0.530	0.610	120,000	68,220	0.5685	0.330	0.330	0.373	0.330	0.379	192,916	0.3536	-3.64%
2008-05-23	0	0.550	0.550	0.590	0.550	0.550	20,000	11,000	0.5500	0.342	0.342	0.367	0.342	0.342	32,153	0.3421	0.00%
2008-05-22	0	0.550	0.530	0.590	0.550	0.560	104,000	57,640	0.5542	0.342	0.330	0.367	0.342	0.348	167,194	0.3447	-5.17%
2008-05-21	0	0.580	0.580	0.590	0.550	0.590	386,000	217,660	0.5639	0.361	0.361	0.367	0.342	0.367	620,547	0.3508	0.00%
2008-05-20	0	0.580	0.580	0.600	0.580	0.620	216,000	128,080	0.5930	0.361	0.361	0.373	0.361	0.386	347,249	0.3688	-1.69%
2008-05-19	0	0.590	0.580	0.590	0.590	0.620	210,000	125,720	0.5987	0.367	0.361	0.367	0.367	0.386	337,603	0.3724	0.00%
2008-05-16	0	0.590	0.590	0.610	0.580	0.630	340,000	201,860	0.5937	0.367	0.367	0.379	0.361	0.392	546,596	0.3693	-6.35%
2008-05-15	0	0.630	0.620	0.630	0.620	0.630	150,000	94,000	0.6267	0.392	0.386	0.392	0.386	0.392	241,145	0.3898	10.53%
2008-05-14	0	0.570	0.560	0.570	0.570	0.600	98,000	57,140	0.5831	0.355	0.348	0.355	0.355	0.373	157,548	0.3627	-3.39%
2008-05-13	0	0.590	0.560	0.600	0.550	0.620	294,000	171,740	0.5841	0.367	0.348	0.373	0.342	0.386	472,645	0.3634	-3.28%
2008-05-09	0	0.610	0.610	0.620	0.570	0.580	122,000	70,500	0.5779	0.379	0.379	0.386	0.355	0.361	196,132	0.3595	1.67%
2008-05-08	0	0.600	0.580	0.620	0.560	0.620	216,000	127,160	0.5887	0.373	0.361	0.386	0.348	0.386	347,249	0.3662	0.00%
2008-05-07	0	0.600	0.600	0.650	0.600	0.630	610,000	375,180	0.6150	0.373	0.373	0.404	0.373	0.392	980,658	0.3826	-4.76%
2008-05-06	0	0.630	0.630	0.660	0.630	0.720	120,000	77,400	0.6450	0.392	0.392	0.411	0.392	0.448	192,916	0.4012	-1.56%
2008-05-05	0	0.640	0.640	0.670	0.630	0.650	522,000	331,360	0.6348	0.398	0.398	0.417	0.392	0.404	839,186	0.3949	-4.48%
2008-05-02	0	0.670	0.640	0.690	-	-	0	0	-	0.417	0.398	0.429	-	-	0	-	0.00%
2008-04-30	0	0.670	0.620	0.690	-	-	0	0	-	0.417	0.386	0.429	-	-	0	-	0.00%
2008-04-29	0	0.670	0.640	0.690	-	-	0	0	-	0.417	0.398	0.429	-	-	0	-	0.00%
2008-04-28	0	0.670	0.640	0.670	0.620	0.680	60,000	39,600	0.6600	0.417	0.398	0.417	0.386	0.423	96,458	0.4105	-2.90%
2008-04-25	0	0.690	0.630	0.690	0.700	0.700	10,000	7,000	0.7000	0.429	0.392	0.429	0.435	0.435	16,076	0.4354	0.00%
2008-04-24	0	0.690	0.690	0.700	-	-	0	0	-	0.429	0.429	0.435	-	-	0	-	6.15%
2008-04-23	0	0.650	0.650	0.770	0.610	0.690	454,000	289,520	0.6377	0.404	0.404	0.479	0.379	0.429	729,866	0.3967	-14.47%
2008-04-22	0	0.760	0.700	0.760	-	-	4,000	2,720	0.6800	0.473	0.435	0.473	-	-	6,431	0.4230	-1.30%
2008-04-21	0	0.770	0.650	0.770	-	-	0	0	-	0.479	0.404	0.479	-	-	0	-	0.00%
2008-04-18	0	0.770	0.660	0.800	-	-	0	0	-	0.479	0.411	0.498	-	-	0	-	0.00%
2008-04-17	0	0.770	0.660	0.770	-	-	0	0	-	0.479	0.411	0.479	-	-	0	-	0.00%
2008-04-16	0	0.770	0.650	0.770	0.770	0.770	10,000	7,700	0.7700	0.479	0.404	0.479	0.479	0.479	16,076	0.4790	0.00%
2008-04-15	0	0.770	0.640	0.770	-	-	0	0	-	0.479	0.398	0.479	-	-	0	-	0.00%
2008-04-14	0	0.770	0.620	0.770	-	-	0	0	-	0.479	0.386	0.479	-	-	0	-	-2.53%
2008-04-11	0	0.790	0.690	0.790	0.800	0.800	2,184,000	1,747,200	0.8000	0.491	0.429	0.491	0.498	0.498	3,511,076	0.4976	5.33%
2008-04-10	0	0.750	0.680	0.780	-	-	0	0	-	0.467	0.423	0.485	-	-	0	-	0.00%
2008-04-09	0	0.750	0.750	0.780	0.750	0.780	54,000	41,920	0.7763	0.467	0.467	0.485	0.467	0.485	86,812	0.4829	-3.85%
2008-04-08	0	0.780	0.720	0.780	0.780	0.780	206,000	160,680	0.7800	0.485	0.448	0.485	0.485	0.485	331,173	0.4852	0.00%
2008-04-07	0	0.780	0.710	0.780	0.780	0.780	14,000	10,920	0.7800	0.485	0.442	0.485	0.485	0.485	22,507	0.4852	0.00%
2008-04-03	0	0.780	0.710	0.780	0.800	0.800	2,544,000	2,035,200	0.8000	0.485	0.442	0.485	0.498	0.498	4,089,825	0.4976	-7.14%
2008-04-02	0	0.840	0.720	0.840	-	-	0	0	-	0.523	0.448	0.523	-	-	0	-	0.00%
2008-04-01	0	0.840	0.710	0.840	-	-	0	0	-	0.523	0.442	0.523	-	-	0	-	0.00%
2008-03-31	0	0.840	0.710	0.840	0.900	0.900	10,000	9,000	0.9000	0.523	0.442	0.523	0.560	0.560	16,076	0.5598	10.53%
2008-03-28	0	0.760	0.760	0.800	0.700	0.700	20,000	14,000	0.7000	0.473	0.473	0.498	0.435	0.435	32,153	0.4354	4.11%
2008-03-27	0	0.730	0.730	0.800	0.720	0.730	48,000	34,840	0.7258	0.454	0.454	0.498	0.448	0.454	77,167	0.4515	1.39%
2008-03-26	0	0.720	0.720	0.800	0.720	0.720	96,000	69,120	0.7200	0.448	0.448	0.498	0.448	0.448	154,333	0.4479	0.00%
2008-03-25	0	0.720	0.720	0.800	0.710	0.720	220,000	158,000	0.7182	0.448	0.448	0.498	0.442	0.448	353,680	0.4467	4.35%
2008-03-20	0	0.700	0.600	0.890	-	-	0	0	-	0.429	0.368	0.546	-	-	0	-	0.00%
2008-03-19	0	0.700	0.680	0.750	-	-	0	0	-	0.429	0.417	0.460	-	-	0	-	0.00%
2008-03-18	0	0.700	0.700	0.740	0.700	0.710	200,000	140,180	0.7009	0.429	0.429	0.454	0.429	0.435	326,187	0.4298	-6.67%
2008-03-17	0	0.750	0.690	0.750	0.750	0.780	260,000	195,240	0.7509	0.460	0.423	0.460	0.460	0.478	424,043	0.4604	-5.06%
2008-03-14	0	0.790	0.790	0.810	0.790	0.820	200,000	161,780	0.8089	0.484	0.484	0.497	0.484	0.503	326,187	0.4960	-2.47%
2008-03-13	0	0.810	0.800	0.850	0.810	0.950	70,000	64,340	0.9191	0.497	0.491	0.521	0.497	0.582	114,165	0.5636	-10.00%
2008-03-12	0	0.900	0.800	0.900	0.940	0.950	22,000	20,880	0.9491	0.552	0.491	0.552	0.576	0.582	35,881	0.5819	12.50%
2008-03-11	0	0.800	0.780	0.850	-	-	0	0	-	0.491	0.478	0.521	-	-	0	-	0.00%
2008-03-10	0	0.800	0.780	0.850	0.800	0.850	98,000	78,800	0.8041	0.491	0.478	0.521	0.491	0.521	159,832	0.4930	-5.88%
2008-03-07	0	0.850	0.760	0.850	-	-	0	0	-	0.521	0.466	0.521	-	-	0	-	-5.56%
2008-03-06	0	0.900	0.820	0.900	0.900	0.900	2,000	1,800	0.9000	0.552	0.503	0.552	0.552	0.552	3,262	0.5518	8.43%
2008-03-05	0	0.830	0.800	0.850	0.830	0.860	200,000	168,540	0.8427	0.509	0.491	0.521	0.509	0.527	326,187	0.5167	-4.60%
2008-03-04	0	0.870	0.850	0.880	0.870	0.870	104,000	90,480	0.8700	0.533	0.521	0.540	0.533	0.533	169,617	0.5334	0.00%
2008-03-03	0	0.870	0.870	0.880	0.860	0.900	292,000	257,820	0.8829	0.533	0.533	0.540	0.527	0.552	476,233	0.5414	-3.33%
2008-02-29	0	0.900	0.890	0.910	0.890	0.900	260,000	233,200	0.8969	0.552	0.546	0.558	0.546	0.552	424,043	0.5499	2.27%
2008-02-28	0	0.880	0.850	0.910	0.880	0.890	306,000	270,680	0.8846	0.540	0.521	0.558	0.540	0.546	499,066	0.5424	-1.12%
2008-02-27	0	0.890	0.890	0.920	0.890	0.900	288,000	256,520	0.8907	0.546	0.546	0.564	0.546	0.552	469,709	0.5461	-3.26%
2008-02-26	0	0.920	0.890	0.930	0.880	0.920	60,000	54,800	0.9133	0.564	0.546	0.570	0.540	0.564	97,856	0.5600	4.55%
2008-02-25	0	0.880	0.860	0.920	0.880	0.940	489,000	447,620	0.9154	0.540	0.527	0.564	0.540	0.576	797,527	0.5613	4.76%
2008-02-22	0	0.840	0.840	0.900	0.840	0.850	30,000	25,300	0.8433	0.515	0.515	0.552	0.515	0.521	48,928	0.5171	0.00%
2008-02-21	0	0.840	0.830	0.900	0.840	0.860	274,000	233,360	0.8517	0.515	0.509	0.552	0.515	0.527	446,876	0.5222	-4.55%
2008-02-20	0	0.880	0.880	0.900	0.880	0.920	334,000	298,520	0.8938	0.540	0.540	0.552	0.540	0.564	544,732	0.5480	-5.38%
2008-02-19	0	0.930	0.930	0.960	0.860	0.970	192,000	176,160	0.9175	0.570	0.570	0.589	0.527	0.595	313,139	0.5626	-4.12%
2008-02-18	0	0.970	0.920	0.970	0.910	1.000	366,000	342,080	0.9346	0.595	0.564	0.595	0.558	0.613	596,922	0.5731	-3.00%
2008-02-15	0	1.000	1.000	1.010	0.860	1.020	1,226,000	1,198,220	0.9773	0.613	0.613	0.619	0.527	0.625	1,999,526	0.5993	16.28%
2008-02-14	0	0.860	0.860	0.890	0.700	0.860	864,000	668,340	0.7735	0.527	0.527	0.546	0.429	0.527	1,409,127	0.4743	19.44%
2008-02-13	0	0.720	0.720	0.730	0.680	0.720	386,000	269,560	0.6983	0.441	0.441	0.448	0.417	0.441	629,541	0.4282	0.00%
2008-02-12	0	0.720	0.720	0.740	0.700	0.750	502,000	358,740	0.7146	0.441	0.441	0.454	0.429	0.460	818,729	0.4382	0.00%
2008-02-11	0	0.720	0.720	0.760	0.720	0.800	236,000	175,380	0.7431	0.441	0.441	0.466	0.441	0.491	384,901	0.4557	-10.00%
2008-02-06	0	0.800	0.780	0.800	0.780	0.800	26,000	20,520	0.7892	0.491	0.478	0.491	0.478	0.491	42,404	0.4839	0.00%
2008-02-05	0	0.800	0.800	0.810	0.780	0.820	544,000	431,680	0.7935	0.491	0.491	0.497	0.478	0.503	887,228	0.4865	-4.76%
2008-02-04	0	0.840	0.820	0.840	0.800	0.870	558,000	469,600	0.8416	0.515	0.503	0.515	0.491	0.533	910,061	0.5160	5.00%
2008-02-01	0	0.800	0.800	0.820	0.770	0.860	724,000	576,100	0.7957	0.491	0.491	0.503	0.472	0.527	1,180,797	0.4879	-6.98%
2008-01-31	0	0.860	0.860	0.890	0.850	0.950	658,000	587,560	0.8929	0.527	0.527	0.546	0.521	0.582	1,073,155	0.5475	-11.34%
2008-01-30	0	0.970	0.950	0.970	0.950	0.990	310,000	302,000	0.9742	0.595	0.582	0.595	0.582	0.607	505,590	0.5973	-2.02%
2008-01-29	0	0.990	0.980	0.990	0.950	1.070	1,597,000	1,605,340	1.0052	0.607	0.601	0.607	0.582	0.656	2,604,602	0.6163	-4.81%
2008-01-28	0	1.040	1.030	1.050	1.010	1.130	2,645,000	2,814,290	1.0640	0.638	0.632	0.644	0.619	0.693	4,313,822	0.6524	-15.45%
2008-01-25	0	1.230	1.200	1.230	1.120	1.280	828,000	1,004,040	1.2126	0.754	0.736	0.754	0.687	0.785	1,350,414	0.7435	10.81%
2008-01-24	0	1.110	1.080	1.110	1.100	1.240	1,482,200	1,726,050	1.1645	0.681	0.662	0.681	0.674	0.760	2,417,371	0.7140	-5.13%
2008-01-23	0	1.170	1.160	1.170	1.170	1.500	1,228,000	1,570,960	1.2793	0.717	0.711	0.717	0.717	0.920	2,002,788	0.7844	-4.88%
2008-01-22	0	1.230	1.210	1.230	1.100	1.500	1,556,000	1,942,380	1.2483	0.754	0.742	0.754	0.674	0.920	2,537,734	0.7654	-18.00%
2008-01-21	0	1.500	1.460	1.500	1.330	1.640	4,472,000	6,990,780	1.5632	0.920	0.895	0.920	0.815	1.006	7,293,539	0.9585	2.04%
2008-01-18	0	1.470	1.450	1.470	1.330	1.540	3,116,000	4,478,240	1.4372	0.901	0.889	0.901	0.815	0.944	5,081,992	0.8812	5.76%
2008-01-17	0	1.390	1.370	1.390	1.130	1.400	5,156,000	6,891,360	1.3366	0.852	0.840	0.852	0.693	0.858	8,409,098	0.8195	19.83%
2008-01-16	0	1.160	1.140	1.170	1.100	1.160	2,682,000	3,059,840	1.1409	0.711	0.699	0.717	0.674	0.711	4,374,166	0.6995	2.65%
2008-01-15	0	1.130	1.130	1.150	1.100	1.150	2,332,143	2,615,386	1.1215	0.693	0.693	0.705	0.674	0.705	3,803,572	0.6876	1.80%
2008-01-14	0	1.110	1.100	1.120	1.010	1.140	1,392,000	1,558,080	1.1193	0.681	0.674	0.687	0.619	0.699	2,270,261	0.6863	-2.63%
2008-01-11	0	1.140	1.120	1.150	1.050	1.170	2,756,000	3,060,500	1.1105	0.699	0.687	0.705	0.644	0.717	4,494,855	0.6809	8.57%
2008-01-10	0	1.050	1.040	1.050	0.970	1.060	1,094,000	1,097,420	1.0031	0.644	0.638	0.644	0.595	0.650	1,784,242	0.6151	9.37%
2008-01-09	0	0.960	0.940	0.960	0.940	0.960	398,000	377,480	0.9484	0.589	0.576	0.589	0.576	0.589	649,112	0.5815	0.00%
2008-01-08	0	0.960	0.960	0.990	0.950	0.960	70,000	66,900	0.9557	0.589	0.589	0.607	0.582	0.589	114,165	0.5860	-4.00%
2008-01-07	0	1.000	0.940	1.000	0.930	1.000	688,000	669,260	0.9728	0.613	0.576	0.613	0.570	0.613	1,122,083	0.5964	1.01%
2008-01-04	0	0.990	0.990	1.000	0.990	1.000	138,000	137,620	0.9972	0.607	0.607	0.613	0.607	0.613	225,069	0.6115	-1.00%
2008-01-03	0	1.000	0.980	1.000	0.900	1.000	260,000	255,680	0.9834	0.613	0.601	0.613	0.552	0.613	424,043	0.6030	0.00%
2008-01-02	0	1.000	0.990	1.000	1.000	1.040	282,000	282,160	1.0006	0.613	0.607	0.613	0.613	0.638	459,924	0.6135	-2.91%
2007-12-31	0	1.030	1.020	1.030	1.030	1.060	862,000	897,300	1.0410	0.632	0.625	0.632	0.632	0.650	1,405,866	0.6383	1.98%
2007-12-28	0	1.010	1.010	1.040	0.990	1.010	3,918,000	3,919,320	1.0003	0.619	0.619	0.638	0.607	0.619	6,390,001	0.6134	-6.48%
2007-12-27	0	1.080	1.030	1.080	0.990	1.090	1,300,000	1,362,120	1.0478	0.662	0.632	0.662	0.607	0.668	2,120,215	0.6424	2.86%
2007-12-24	0	1.050	1.050	1.080	1.040	1.190	1,481,000	1,653,280	1.1163	0.644	0.644	0.662	0.638	0.730	2,415,414	0.6845	0.96%
2007-12-21	0	1.040	1.010	1.040	0.900	1.050	1,128,000	1,097,020	0.9725	0.638	0.619	0.638	0.552	0.644	1,839,694	0.5963	18.18%
2007-12-20	0	0.880	0.870	0.910	0.870	0.880	88,000	77,120	0.8764	0.540	0.533	0.558	0.533	0.540	143,522	0.5373	1.15%
2007-12-19	0	0.870	0.860	0.880	0.870	0.890	230,000	202,540	0.8806	0.533	0.527	0.540	0.533	0.546	375,115	0.5399	-2.25%
2007-12-18	0	0.890	0.850	0.890	0.810	0.930	420,000	358,180	0.8528	0.546	0.521	0.546	0.497	0.570	684,992	0.5229	1.14%
2007-12-17	0	0.880	0.880	0.900	0.870	0.980	984,000	883,760	0.8981	0.540	0.540	0.552	0.533	0.601	1,604,840	0.5507	-10.20%
2007-12-14	0	0.980	0.950	0.980	0.980	0.980	130,000	127,400	0.9800	0.601	0.582	0.601	0.601	0.601	212,021	0.6009	3.16%
2007-12-13	0	0.950	0.950	0.980	0.930	1.000	4,138,000	4,089,520	0.9883	0.582	0.582	0.601	0.570	0.613	6,748,807	0.6060	-4.04%
2007-12-12	0	0.990	0.990	1.000	0.890	1.000	1,132,000	1,080,780	0.9548	0.607	0.607	0.613	0.546	0.613	1,846,218	0.5854	5.32%
2007-12-11	0	0.940	0.930	0.950	0.930	0.960	922,000	867,540	0.9409	0.576	0.570	0.582	0.570	0.589	1,503,722	0.5769	1.08%
2007-12-10	0	0.930	0.930	0.950	0.880	0.980	1,710,000	1,602,540	0.9372	0.570	0.570	0.582	0.540	0.601	2,788,898	0.5746	5.68%
2007-12-07	0	0.880	0.870	0.900	0.870	1.030	4,191,000	3,971,820	0.9477	0.540	0.533	0.552	0.533	0.632	6,835,246	0.5811	-14.56%
2007-12-06	0	1.030	1.020	1.030	0.990	1.060	1,878,000	1,927,040	1.0261	0.632	0.625	0.632	0.607	0.650	3,062,895	0.6292	1.98%
2007-12-05	0	1.010	1.000	1.010	0.950	1.080	2,870,000	2,845,500	0.9915	0.619	0.613	0.619	0.582	0.662	4,680,782	0.6079	-7.34%
2007-12-04	0	1.090	1.090	1.100	1.050	1.190	4,784,000	5,303,600	1.1086	0.668	0.668	0.674	0.644	0.730	7,802,391	0.6797	-8.40%
2007-12-03	0	1.190	1.190	1.200	1.050	1.260	12,930,000	15,331,800	1.1858	0.730	0.730	0.736	0.644	0.773	21,087,983	0.7270	10.19%
2007-11-30	0	1.080	1.070	1.080	0.900	1.120	9,460,000	9,468,380	1.0009	0.662	0.656	0.662	0.552	0.687	15,428,640	0.6137	20.00%
2007-11-29	0	0.900	0.890	0.910	0.880	0.930	5,817,000	5,250,220	0.9026	0.552	0.546	0.558	0.540	0.570	9,487,146	0.5534	0.00%
2007-11-28	0	0.900	0.900	0.910	0.710	1.000	27,148,600	23,460,278	0.8641	0.552	0.552	0.558	0.435	0.613	44,277,588	0.5298	30.43%
2007-11-27	0	0.690	0.690	0.700	0.520	0.690	3,960,000	2,518,700	0.6360	0.423	0.423	0.429	0.319	0.423	6,458,501	0.3900	21.05%
2007-11-26	0	0.570	0.560	0.620	0.520	0.620	2,452,000	1,394,680	0.5688	0.349	0.343	0.380	0.319	0.380	3,999,051	0.3488	5.56%
2007-11-23	0	0.540	0.480	0.540	0.540	0.550	102,000	55,100	0.5402	0.331	0.294	0.331	0.331	0.337	166,355	0.3312	5.88%
2007-11-22	0	0.510	0.510	0.520	0.480	0.490	40,000	19,500	0.4875	0.313	0.313	0.319	0.294	0.300	65,237	0.2989	-3.77%
2007-11-21	0	0.530	0.500	0.530	0.500	0.540	550,000	282,420	0.5135	0.325	0.307	0.325	0.307	0.331	897,014	0.3148	8.16%
2007-11-20	0	0.500	0.470	0.500	0.480	0.500	102,000	50,580	0.4959	0.300	0.282	0.300	0.288	0.300	169,750	0.2980	0.00%
2007-11-19	0	0.500	0.480	0.500	-	-	0	0	-	0.300	0.288	0.300	-	-	0	-	-1.96%
2007-11-16	0	0.510	0.510	0.520	0.470	0.475	510,000	239,450	0.4695	0.306	0.306	0.312	0.282	0.285	848,752	0.2821	2.00%
2007-11-15	0	0.500	0.485	0.510	-	-	0	0	-	0.300	0.291	0.306	-	-	0	-	0.00%
2007-11-14	0	0.500	0.490	0.550	0.490	0.500	110,000	54,100	0.4918	0.300	0.294	0.330	0.294	0.300	183,064	0.2955	0.00%
2007-11-13	0	0.500	0.470	0.500	0.520	0.520	2,000	1,040	0.5200	0.300	0.282	0.300	0.312	0.312	3,328	0.3125	0.00%
2007-11-12	0	0.500	0.475	0.500	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2007-11-09	0	0.500	0.500	0.520	0.480	0.480	20,000	9,600	0.4800	0.300	0.300	0.312	0.288	0.288	33,284	0.2884	0.00%
2007-11-08	0	0.500	0.490	0.510	0.480	0.500	120,000	59,600	0.4967	0.300	0.294	0.306	0.288	0.300	199,706	0.2984	0.00%
2007-11-07	0	0.500	0.500	0.510	0.500	0.510	140,000	70,060	0.5004	0.300	0.300	0.306	0.300	0.306	232,991	0.3007	0.00%
2007-11-06	0	0.500	0.485	0.510	0.500	0.500	82,000	41,000	0.5000	0.300	0.291	0.306	0.300	0.300	136,466	0.3004	0.00%
2007-11-05	0	0.500	0.495	0.500	0.500	0.510	352,000	177,600	0.5045	0.300	0.297	0.300	0.300	0.306	585,805	0.3032	0.00%
2007-11-02	0	0.500	0.500	0.520	0.500	0.500	100,000	50,000	0.5000	0.300	0.300	0.312	0.300	0.300	166,422	0.3004	0.00%
2007-11-01	0	0.500	0.500	0.520	0.500	0.510	220,000	111,000	0.5045	0.300	0.300	0.312	0.300	0.306	366,128	0.3032	0.00%
2007-10-31	0	0.500	0.485	0.500	0.490	0.500	404,000	199,500	0.4938	0.300	0.291	0.300	0.294	0.300	672,344	0.2967	3.09%
2007-10-30	0	0.485	0.485	0.600	0.480	0.485	222,000	107,020	0.4821	0.291	0.291	0.361	0.288	0.291	369,457	0.2897	1.04%
2007-10-29	0	0.480	0.480	0.500	0.460	0.480	220,000	104,900	0.4768	0.288	0.288	0.300	0.276	0.288	366,128	0.2865	-4.00%
2007-10-26	0	0.500	0.470	0.500	0.500	0.500	2,000	1,000	0.5000	0.300	0.282	0.300	0.300	0.300	3,328	0.3004	0.00%
2007-10-25	0	0.500	0.500	0.510	0.470	0.470	20,000	9,400	0.4700	0.300	0.300	0.306	0.282	0.282	33,284	0.2824	4.17%
2007-10-24	0	0.480	0.480	0.510	0.480	0.480	20,000	9,600	0.4800	0.288	0.288	0.306	0.288	0.288	33,284	0.2884	-4.00%
2007-10-23	0	0.500	0.485	0.500	0.475	0.500	82,000	40,000	0.4878	0.300	0.291	0.300	0.285	0.300	136,466	0.2931	2.04%
2007-10-22	0	0.490	0.470	0.510	-	-	0	0	-	0.294	0.282	0.306	-	-	0	-	0.00%
2007-10-18	0	0.490	0.490	0.500	0.490	0.500	386,000	191,120	0.4951	0.294	0.294	0.300	0.294	0.300	642,388	0.2975	-2.00%
2007-10-17	0	0.500	0.485	0.510	0.500	0.500	200,000	100,000	0.5000	0.300	0.291	0.306	0.300	0.300	332,844	0.3004	0.00%
2007-10-16	0	0.500	0.485	0.500	0.500	0.500	726,000	363,000	0.5000	0.300	0.291	0.300	0.300	0.300	1,208,223	0.3004	0.00%
2007-10-15	0	0.500	0.500	0.510	0.500	0.520	710,000	356,600	0.5023	0.300	0.300	0.306	0.300	0.312	1,181,595	0.3018	-3.85%
2007-10-12	0	0.520	0.520	0.530	0.510	0.520	757,000	390,230	0.5155	0.312	0.312	0.318	0.306	0.312	1,259,814	0.3098	4.00%
2007-10-11	0	0.500	0.500	0.520	0.500	0.500	106,000	53,000	0.5000	0.300	0.300	0.312	0.300	0.300	176,407	0.3004	0.00%
2007-10-10	0	0.500	0.500	0.520	0.500	0.500	52,000	26,000	0.5000	0.300	0.300	0.312	0.300	0.300	86,539	0.3004	0.00%
2007-10-09	0	0.500	0.500	0.520	-	-	0	0	-	0.300	0.300	0.312	-	-	0	-	0.00%
2007-10-08	0	0.500	0.500	0.520	0.500	0.510	180,000	91,600	0.5089	0.300	0.300	0.312	0.300	0.306	299,559	0.3058	0.00%
2007-10-05	0	0.500	0.500	0.520	0.500	0.520	22,000	11,240	0.5109	0.300	0.300	0.312	0.300	0.312	36,613	0.3070	0.00%
2007-10-04	0	0.500	0.500	0.520	0.500	0.500	484,000	242,000	0.5000	0.300	0.300	0.312	0.300	0.300	805,482	0.3004	0.00%
2007-10-03	0	0.500	0.475	0.500	0.500	0.500	1,398,000	699,000	0.5000	0.300	0.285	0.300	0.300	0.300	2,326,578	0.3004	0.00%
2007-10-02	0	0.500	0.500	0.530	0.500	0.500	2,000	1,000	0.5000	0.300	0.300	0.318	0.300	0.300	3,328	0.3004	0.00%
2007-09-28	0	0.500	0.500	0.520	0.500	0.510	510,000	255,200	0.5004	0.300	0.300	0.312	0.300	0.306	848,752	0.3007	0.00%
2007-09-27	0	0.500	0.500	0.510	0.500	0.500	70,000	35,000	0.5000	0.300	0.300	0.306	0.300	0.300	116,495	0.3004	0.00%
2007-09-25	0	0.500	0.500	0.530	0.500	0.510	200,000	101,000	0.5050	0.300	0.300	0.318	0.300	0.306	332,844	0.3034	0.00%
2007-09-24	0	0.500	0.500	0.510	0.500	0.500	296,000	148,000	0.5000	0.300	0.300	0.306	0.300	0.300	492,609	0.3004	-1.96%
2007-09-21	0	0.510	0.510	0.530	-	-	0	0	-	0.306	0.306	0.318	-	-	0	-	0.00%
2007-09-20	0	0.510	0.510	0.530	0.500	0.510	112,000	56,420	0.5038	0.306	0.306	0.318	0.300	0.306	186,393	0.3027	2.00%
2007-09-19	0	0.500	0.500	0.530	0.500	0.500	10,000	5,000	0.5000	0.300	0.300	0.318	0.300	0.300	16,642	0.3004	-3.85%
2007-09-18	0	0.520	0.520	0.530	0.510	0.540	154,000	80,180	0.5206	0.312	0.312	0.318	0.306	0.324	256,290	0.3128	4.00%
2007-09-17	0	0.500	0.500	0.520	0.500	0.560	1,220,000	617,960	0.5065	0.300	0.300	0.312	0.300	0.336	2,030,347	0.3044	-10.71%
2007-09-14	0	0.560	0.540	0.560	0.520	0.560	854,000	457,880	0.5362	0.336	0.324	0.336	0.312	0.336	1,421,243	0.3222	12.00%
2007-09-13	0	0.500	0.500	0.510	0.500	0.500	80,000	40,000	0.5000	0.300	0.300	0.306	0.300	0.300	133,138	0.3004	-1.96%
2007-09-12	0	0.510	0.485	0.510	0.500	0.510	200,000	101,000	0.5050	0.306	0.291	0.306	0.300	0.306	332,844	0.3034	2.00%
2007-09-11	0	0.500	0.475	0.500	0.500	0.500	540,000	270,000	0.5000	0.300	0.285	0.300	0.300	0.300	898,678	0.3004	2.04%
2007-09-10	0	0.490	0.460	0.520	-	-	0	0	-	0.294	0.276	0.312	-	-	0	-	0.00%
2007-09-07	0	0.490	0.475	0.500	0.470	0.490	122,000	58,060	0.4759	0.294	0.285	0.300	0.282	0.294	203,035	0.2860	-2.00%
2007-09-06	0	0.500	0.470	0.500	-	-	0	0	-	0.300	0.282	0.300	-	-	0	-	0.00%
2007-09-05	0	0.500	0.475	0.500	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2007-09-04	0	0.500	0.480	0.510	-	-	0	0	-	0.300	0.288	0.306	-	-	0	-	0.00%
2007-09-03	0	0.500	0.475	0.500	0.500	0.500	660,000	330,000	0.5000	0.300	0.285	0.300	0.300	0.300	1,098,384	0.3004	7.53%
2007-08-31	0	0.465	0.465	0.500	0.465	0.465	50,000	23,250	0.4650	0.279	0.279	0.300	0.279	0.279	83,211	0.2794	1.09%
2007-08-30	0	0.460	0.460	0.500	0.450	0.480	400,000	186,960	0.4674	0.276	0.276	0.300	0.270	0.288	665,688	0.2809	-4.17%
2007-08-29	0	0.480	0.470	0.480	0.460	0.480	70,000	32,800	0.4686	0.288	0.282	0.288	0.276	0.288	116,495	0.2816	4.35%
2007-08-28	0	0.460	0.460	0.500	0.455	0.480	90,000	42,200	0.4689	0.276	0.276	0.300	0.273	0.288	149,780	0.2817	-4.17%
2007-08-27	0	0.480	0.470	0.510	-	-	0	0	-	0.288	0.282	0.306	-	-	0	-	0.00%
2007-08-24	0	0.480	0.480	0.500	0.480	0.480	148,000	71,040	0.4800	0.288	0.288	0.300	0.288	0.288	246,304	0.2884	-2.04%
2007-08-23	0	0.490	0.490	0.500	0.485	0.500	660,000	328,770	0.4981	0.294	0.294	0.300	0.291	0.300	1,098,384	0.2993	2.08%
2007-08-22	0	0.480	0.475	0.495	0.480	0.500	800,000	395,600	0.4945	0.288	0.285	0.297	0.288	0.300	1,331,375	0.2971	1.05%
2007-08-21	0	0.475	0.430	0.485	-	-	0	0	-	0.285	0.258	0.291	-	-	0	-	0.00%
2007-08-20	0	0.475	0.410	0.490	-	-	0	0	-	0.285	0.246	0.294	-	-	0	-	0.00%
2007-08-17	0	0.475	0.420	0.475	-	-	0	0	-	0.285	0.252	0.285	-	-	0	-	0.00%
2007-08-16	0	0.475	0.420	0.475	0.475	0.475	20,000	9,500	0.4750	0.285	0.252	0.285	0.285	0.285	33,284	0.2854	3.26%
2007-08-15	0	0.460	0.460	0.500	0.460	0.460	45,000	20,680	0.4596	0.276	0.276	0.300	0.276	0.276	74,890	0.2761	-2.13%
2007-08-14	0	0.470	0.470	0.500	0.450	0.450	20,000	9,000	0.4500	0.282	0.282	0.300	0.270	0.270	33,284	0.2704	-6.00%
2007-08-13	0	0.500	0.460	0.510	-	-	0	0	-	0.300	0.276	0.306	-	-	0	-	0.00%
2007-08-10	0	0.500	0.475	0.510	0.500	0.500	50,000	25,000	0.5000	0.300	0.285	0.306	0.300	0.300	83,211	0.3004	-3.85%
2007-08-09	0	0.520	0.520	0.530	0.520	0.530	1,170,000	619,400	0.5294	0.312	0.312	0.318	0.312	0.318	1,947,136	0.3181	8.33%
2007-08-08	0	0.480	0.480	0.510	0.470	0.485	100,000	47,980	0.4798	0.288	0.288	0.306	0.282	0.291	166,422	0.2883	-7.69%
2007-08-07	0	0.520	0.480	0.530	-	-	0	0	-	0.312	0.288	0.318	-	-	0	-	0.00%
2007-08-06	0	0.520	0.490	0.520	0.490	0.550	260,000	137,200	0.5277	0.312	0.294	0.312	0.294	0.330	432,697	0.3171	1.96%
2007-08-03	0	0.510	0.510	0.540	-	-	0	0	-	0.306	0.306	0.324	-	-	0	-	0.00%
2007-08-02	0	0.510	0.500	0.580	0.500	0.550	356,000	181,000	0.5084	0.306	0.300	0.349	0.300	0.330	592,462	0.3055	-3.77%
2007-08-01	0	0.530	0.530	0.580	0.500	0.500	30,000	15,200	0.5067	0.318	0.318	0.349	0.300	0.300	49,927	0.3044	-11.67%
2007-07-31	0	0.600	0.520	0.600	0.530	0.650	122,000	66,600	0.5459	0.361	0.312	0.361	0.318	0.391	203,035	0.3280	20.00%
2007-07-30	0	0.500	0.500	0.540	0.500	0.500	12,000	6,000	0.5000	0.300	0.300	0.324	0.300	0.300	19,971	0.3004	1.01%
2007-07-27	0	0.495	0.480	0.540	0.495	0.550	462,000	231,560	0.5012	0.297	0.288	0.324	0.297	0.330	768,869	0.3012	-10.00%
2007-07-26	0	0.550	0.530	0.550	0.550	0.580	276,000	152,520	0.5526	0.330	0.318	0.330	0.330	0.349	459,324	0.3321	1.85%
2007-07-25	0	0.540	0.510	0.540	-	-	0	0	-	0.324	0.306	0.324	-	-	0	-	0.00%
2007-07-24	0	0.540	0.510	0.540	0.500	0.560	330,000	174,880	0.5299	0.324	0.306	0.324	0.300	0.336	549,192	0.3184	5.88%
2007-07-23	0	0.510	0.510	0.550	0.510	0.530	212,000	109,520	0.5166	0.306	0.306	0.330	0.306	0.318	352,814	0.3104	-3.77%
2007-07-20	0	0.530	0.510	0.540	0.530	0.540	350,000	186,000	0.5314	0.318	0.306	0.324	0.318	0.324	582,477	0.3193	-1.85%
2007-07-19	0	0.540	0.530	0.550	0.540	0.550	300,000	163,000	0.5433	0.324	0.318	0.330	0.324	0.330	499,266	0.3265	8.00%
2007-07-18	0	0.500	0.500	0.540	0.500	0.540	468,000	241,320	0.5156	0.300	0.300	0.324	0.300	0.324	778,854	0.3098	-7.41%
2007-07-17	0	0.540	0.540	0.570	-	-	0	0	-	0.324	0.324	0.343	-	-	0	-	0.00%
2007-07-16	0	0.540	0.540	0.550	0.500	0.540	130,000	68,200	0.5246	0.324	0.324	0.330	0.300	0.324	216,348	0.3152	-1.82%
2007-07-13	0	0.550	0.500	0.550	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	0.00%
2007-07-12	0	0.550	0.530	0.570	0.550	0.550	50,000	27,500	0.5500	0.330	0.318	0.343	0.330	0.330	83,211	0.3305	-5.17%
2007-07-11	0	0.580	0.570	0.580	0.580	0.580	44,000	25,520	0.5800	0.349	0.343	0.349	0.349	0.349	73,226	0.3485	5.45%
2007-07-10	0	0.550	0.530	0.580	-	-	0	0	-	0.330	0.318	0.349	-	-	0	-	0.00%
2007-07-09	0	0.550	0.530	0.550	0.550	0.580	320,000	177,500	0.5547	0.330	0.318	0.330	0.330	0.349	532,550	0.3333	0.00%
2007-07-06	0	0.550	0.460	0.550	-	-	0	0	-	0.330	0.276	0.330	-	-	0	-	-1.79%
2007-07-05	0	0.560	0.510	0.580	0.560	0.560	50,000	28,000	0.5600	0.336	0.306	0.349	0.336	0.336	83,211	0.3365	0.00%
2007-07-04	0	0.560	0.510	0.570	-	-	0	0	-	0.336	0.306	0.343	-	-	0	-	0.00%
2007-07-03	0	0.560	0.510	0.560	0.550	0.580	250,000	138,600	0.5544	0.336	0.306	0.336	0.330	0.349	416,055	0.3331	12.00%
2007-06-29	0	0.500	0.500	0.550	0.500	0.500	80,000	40,000	0.5000	0.300	0.300	0.330	0.300	0.300	133,138	0.3004	0.00%
2007-06-28	0	0.500	0.485	0.540	0.500	0.500	308,000	154,000	0.5000	0.300	0.291	0.324	0.300	0.300	512,579	0.3004	0.00%
2007-06-27	0	0.500	0.500	0.550	0.500	0.500	14,000	7,000	0.5000	0.300	0.300	0.330	0.300	0.300	23,299	0.3004	-9.09%
2007-06-26	0	0.550	0.500	0.580	0.550	0.550	2,000	1,100	0.5500	0.330	0.300	0.349	0.330	0.330	3,328	0.3305	0.00%
2007-06-25	0	0.550	0.550	0.570	0.550	0.550	58,000	31,900	0.5500	0.330	0.330	0.343	0.330	0.330	96,525	0.3305	-1.79%
2007-06-22	0	0.560	0.550	0.570	0.550	0.560	120,000	66,800	0.5567	0.336	0.330	0.343	0.330	0.336	199,706	0.3345	0.00%
2007-06-21	0	0.560	0.550	0.570	0.560	0.560	200,000	112,000	0.5600	0.336	0.330	0.343	0.336	0.336	332,844	0.3365	1.82%
2007-06-20	0	0.550	0.550	0.560	0.550	0.550	384,000	211,200	0.5500	0.330	0.330	0.336	0.330	0.330	639,060	0.3305	0.00%
2007-06-18	0	0.550	0.550	0.560	0.540	0.550	784,000	429,640	0.5480	0.330	0.330	0.336	0.324	0.330	1,304,748	0.3293	-1.79%
2007-06-15	0	0.560	0.560	0.570	0.560	0.580	819,000	468,780	0.5724	0.336	0.336	0.343	0.336	0.349	1,362,995	0.3439	-3.45%
2007-06-14	0	0.580	0.570	0.580	0.560	0.610	380,000	226,720	0.5966	0.349	0.343	0.349	0.336	0.367	632,403	0.3585	3.57%
2007-06-13	0	0.560	0.550	0.580	0.550	0.560	160,000	88,780	0.5549	0.336	0.330	0.349	0.330	0.336	266,275	0.3334	0.00%
2007-06-12	0	0.560	0.560	0.610	0.550	0.550	50,000	27,500	0.5500	0.336	0.336	0.367	0.330	0.330	83,211	0.3305	-5.08%
2007-06-11	0	0.590	0.590	0.600	0.590	0.600	540,000	323,120	0.5984	0.355	0.355	0.361	0.355	0.361	898,678	0.3596	1.72%
2007-06-08	0	0.580	0.580	0.590	0.580	0.580	166,000	96,280	0.5800	0.349	0.349	0.355	0.349	0.349	276,260	0.3485	-1.69%
2007-06-07	0	0.590	0.570	0.590	0.550	0.590	278,000	160,020	0.5756	0.355	0.343	0.355	0.330	0.355	462,653	0.3459	0.00%
2007-06-06	0	0.590	0.570	0.590	0.600	0.600	100,000	60,000	0.6000	0.355	0.343	0.355	0.361	0.361	166,422	0.3605	3.51%
2007-06-05	0	0.570	0.570	0.620	0.570	0.600	734,000	427,680	0.5827	0.343	0.343	0.373	0.343	0.361	1,221,537	0.3501	-3.39%
2007-06-04	0	0.590	0.590	0.600	0.570	0.610	3,432,000	2,016,700	0.5876	0.355	0.355	0.361	0.343	0.367	5,711,599	0.3531	7.27%
2007-06-01	0	0.550	0.540	0.550	0.480	0.570	1,498,000	780,200	0.5208	0.330	0.324	0.330	0.288	0.343	2,493,000	0.3130	14.58%
2007-05-31	0	0.480	0.455	0.485	0.480	0.480	200,000	96,000	0.4800	0.288	0.273	0.291	0.288	0.288	332,844	0.2884	2.13%
2007-05-30	0	0.470	0.455	0.470	0.470	0.470	320,000	150,150	0.4692	0.282	0.273	0.282	0.282	0.282	532,550	0.2819	0.00%
2007-05-29	0	0.470	0.470	0.480	0.470	0.500	566,000	272,120	0.4808	0.282	0.282	0.288	0.282	0.300	941,948	0.2889	-2.08%
2007-05-28	0	0.480	0.470	0.480	0.425	0.500	388,000	179,360	0.4623	0.288	0.282	0.288	0.255	0.300	645,717	0.2778	11.63%
2007-05-25	0	0.430	0.430	0.450	0.430	0.450	130,000	58,100	0.4469	0.258	0.258	0.270	0.258	0.270	216,348	0.2685	-5.49%
2007-05-23	0	0.455	0.455	0.460	0.440	0.460	254,000	112,150	0.4415	0.273	0.273	0.276	0.264	0.276	422,712	0.2653	-1.09%
2007-05-22	0	0.460	0.440	0.460	0.450	0.470	162,000	73,040	0.4509	0.276	0.264	0.276	0.270	0.282	269,603	0.2709	2.22%
2007-05-21	0	0.450	0.430	0.450	0.450	0.470	234,000	107,820	0.4608	0.270	0.258	0.270	0.270	0.282	389,427	0.2769	5.88%
2007-05-18	0	0.425	0.425	0.450	-	-	0	0	-	0.255	0.255	0.270	-	-	0	-	0.00%
2007-05-17	0	0.425	0.425	0.450	0.425	0.450	152,000	67,350	0.4431	0.255	0.255	0.270	0.255	0.270	252,961	0.2662	-9.57%
2007-05-16	0	0.470	0.410	0.470	0.430	0.480	122,000	53,890	0.4417	0.282	0.246	0.282	0.258	0.288	203,035	0.2654	9.30%
2007-05-15	0	0.430	0.430	0.445	0.420	0.430	132,000	56,590	0.4287	0.258	0.258	0.267	0.252	0.258	219,677	0.2576	2.38%
2007-05-14	0	0.420	0.405	0.445	0.390	0.420	710,000	295,150	0.4157	0.252	0.243	0.267	0.234	0.252	1,181,595	0.2498	5.00%
2007-05-11	0	0.400	0.385	0.410	-	-	0	0	-	0.240	0.231	0.246	-	-	0	-	0.00%
2007-05-10	0	0.400	0.390	0.410	0.400	0.410	120,000	48,200	0.4017	0.240	0.234	0.246	0.240	0.246	199,706	0.2414	-2.44%
2007-05-09	0	0.410	0.385	0.410	0.410	0.410	120,000	49,200	0.4100	0.246	0.231	0.246	0.246	0.246	199,706	0.2464	2.50%
2007-05-08	0	0.400	0.400	0.430	-	-	0	0	-	0.240	0.240	0.258	-	-	0	-	0.00%
2007-05-07	0	0.400	0.400	0.445	0.390	0.390	10,000	3,900	0.3900	0.240	0.240	0.267	0.234	0.234	16,642	0.2343	0.00%
2007-05-04	0	0.400	0.395	0.425	0.400	0.430	458,000	185,600	0.4052	0.240	0.237	0.255	0.240	0.258	762,212	0.2435	-2.44%
2007-05-03	0	0.410	0.400	0.430	0.400	0.430	567,000	230,880	0.4072	0.246	0.240	0.258	0.240	0.258	943,612	0.2447	0.00%
2007-05-02	0	0.410	0.410	0.440	0.400	0.400	8,000	3,200	0.4000	0.246	0.246	0.264	0.240	0.240	13,314	0.2404	-1.20%
2007-04-30	0	0.415	0.415	0.440	-	-	0	0	-	0.249	0.249	0.264	-	-	0	-	0.00%
2007-04-27	0	0.415	0.415	0.465	0.410	0.470	620,000	268,100	0.4324	0.249	0.249	0.279	0.246	0.282	1,031,816	0.2598	-7.78%
2007-04-26	0	0.450	0.420	0.450	0.420	0.450	247,000	110,810	0.4486	0.270	0.252	0.270	0.252	0.270	411,062	0.2696	7.14%
2007-04-25	0	0.420	0.410	0.440	-	-	0	0	-	0.252	0.246	0.264	-	-	0	-	0.00%
2007-04-24	0	0.420	0.410	0.450	0.410	0.420	180,000	74,600	0.4144	0.252	0.246	0.270	0.246	0.252	299,559	0.2490	0.00%
2007-04-23	0	0.420	0.420	0.425	0.400	0.420	250,000	103,800	0.4152	0.252	0.252	0.255	0.240	0.252	416,055	0.2495	5.00%
2007-04-20	0	0.400	0.400	0.420	0.400	0.400	50,000	20,000	0.4000	0.240	0.240	0.252	0.240	0.240	83,211	0.2404	0.00%
2007-04-19	0	0.400	0.400	0.420	0.400	0.400	200,000	80,000	0.4000	0.240	0.240	0.252	0.240	0.240	332,844	0.2404	0.00%
2007-04-18	0	0.400	0.400	0.410	0.400	0.400	126,000	50,400	0.4000	0.240	0.240	0.246	0.240	0.240	209,692	0.2404	0.00%
2007-04-17	0	0.400	0.400	0.430	-	-	0	0	-	0.240	0.240	0.258	-	-	0	-	0.00%
2007-04-16	0	0.400	0.400	0.430	0.400	0.400	150,000	60,000	0.4000	0.240	0.240	0.258	0.240	0.240	249,633	0.2404	0.00%
2007-04-13	0	0.400	0.400	0.420	0.400	0.400	352,000	140,800	0.4000	0.240	0.240	0.252	0.240	0.240	585,805	0.2404	-1.23%
2007-04-12	0	0.405	0.405	0.435	0.400	0.435	214,200	89,484	0.4178	0.243	0.243	0.261	0.240	0.261	356,476	0.2510	1.25%
2007-04-11	0	0.400	0.400	0.430	0.400	0.400	30,000	12,000	0.4000	0.240	0.240	0.258	0.240	0.240	49,927	0.2404	0.00%
2007-04-10	0	0.400	0.400	0.430	0.395	0.400	70,000	27,750	0.3964	0.240	0.240	0.258	0.237	0.240	116,495	0.2382	1.27%
2007-04-04	0	0.395	0.395	0.420	0.395	0.395	20,000	7,900	0.3950	0.237	0.237	0.252	0.237	0.237	33,284	0.2373	-1.25%
2007-04-03	0	0.400	0.395	0.430	-	-	0	0	-	0.240	0.237	0.258	-	-	0	-	0.00%
2007-04-02	0	0.400	0.385	0.430	-	-	0	0	-	0.240	0.231	0.258	-	-	0	-	0.00%
2007-03-30	0	0.400	0.385	0.435	-	-	0	0	-	0.240	0.231	0.261	-	-	0	-	0.00%
2007-03-29	0	0.400	0.380	-	-	-	0	0	-	0.240	0.228	-	-	-	0	-	0.00%
2007-03-28	0	0.400	0.385	-	-	-	0	0	-	0.240	0.231	-	-	-	0	-	0.00%
2007-03-27	0	0.400	0.400	0.420	-	-	0	0	-	0.240	0.240	0.252	-	-	0	-	0.00%
2007-03-26	0	0.410	0.400	0.420	0.410	0.415	90,000	36,750	0.4083	0.240	0.234	0.246	0.240	0.243	153,524	0.2394	1.23%
2007-03-23	0	0.405	0.405	0.445	0.400	0.400	120,000	48,000	0.4000	0.237	0.237	0.261	0.234	0.234	204,699	0.2345	-3.57%
2007-03-22	0	0.420	0.430	0.450	0.400	0.400	50,000	20,000	0.4000	0.246	0.252	0.264	0.234	0.234	85,291	0.2345	6.33%
2007-03-21	0	0.395	0.380	0.800	-	-	0	0	-	0.232	0.223	0.469	-	-	0	-	0.00%
2007-03-20	0	0.395	0.390	0.420	-	-	0	0	-	0.232	0.229	0.246	-	-	0	-	0.00%
2007-03-19	0	0.395	0.395	0.450	0.390	0.395	50,000	19,650	0.3930	0.232	0.232	0.264	0.229	0.232	85,291	0.2304	-1.25%
2007-03-16	0	0.400	0.400	0.500	-	-	0	0	-	0.234	0.234	0.293	-	-	0	-	0.00%
2007-03-15	0	0.400	0.400	0.430	0.395	0.395	50,000	19,750	0.3950	0.234	0.234	0.252	0.232	0.232	85,291	0.2316	3.90%
2007-03-14	0	0.385	0.380	0.490	-	-	1,389	535	0.3852	0.226	0.223	0.287	-	-	2,369	0.2258	0.00%
2007-03-13	0	0.385	0.375	-	-	-	0	0	-	0.226	0.220	-	-	-	0	-	0.00%
2007-03-12	0	0.385	0.380	-	-	-	0	0	-	0.226	0.223	-	-	-	0	-	0.00%
2007-03-09	0	0.385	0.380	-	-	-	0	0	-	0.226	0.223	-	-	-	0	-	0.00%
2007-03-08	0	0.385	0.385	0.430	-	-	0	0	-	0.226	0.226	0.252	-	-	0	-	1.32%
2007-03-07	0	0.380	0.380	0.460	-	-	0	0	-	0.223	0.223	0.270	-	-	0	-	2.70%
2007-03-06	0	0.370	0.360	0.470	-	-	0	0	-	0.217	0.211	0.276	-	-	0	-	0.00%
2007-03-05	0	0.370	0.370	-	0.370	0.400	60,000	23,400	0.3900	0.217	0.217	-	0.217	0.234	102,349	0.2286	-7.50%
2007-03-02	0	0.400	0.370	0.480	0.400	0.405	70,000	28,100	0.4014	0.234	0.217	0.281	0.234	0.237	119,408	0.2353	-1.23%
2007-03-01	0	0.405	0.390	0.470	-	-	0	0	-	0.237	0.229	0.276	-	-	0	-	0.00%
2007-02-28	0	0.405	0.385	-	-	-	0	0	-	0.237	0.226	-	-	-	0	-	0.00%
2007-02-27	0	0.405	0.400	0.600	-	-	0	0	-	0.237	0.234	0.352	-	-	0	-	0.00%
2007-02-26	0	0.405	0.405	0.600	0.405	0.405	20,000	8,100	0.4050	0.237	0.237	0.352	0.237	0.237	34,116	0.2374	-5.81%
2007-02-23	0	0.430	0.410	0.450	-	-	0	0	-	0.252	0.240	0.264	-	-	0	-	0.00%
2007-02-22	0	0.430	0.430	0.440	0.430	0.430	118,000	50,740	0.4300	0.252	0.252	0.258	0.252	0.252	201,287	0.2521	0.00%
2007-02-21	0	0.430	0.430	0.440	0.400	0.445	362,000	153,770	0.4248	0.252	0.252	0.258	0.234	0.261	617,508	0.2490	2.38%
2007-02-16	0	0.420	0.400	0.430	0.410	0.420	130,000	54,500	0.4192	0.246	0.234	0.252	0.240	0.246	221,757	0.2458	5.00%
2007-02-15	0	0.400	0.400	0.430	0.400	0.430	220,000	91,700	0.4168	0.234	0.234	0.252	0.234	0.252	375,281	0.2444	0.00%
2007-02-14	0	0.400	0.400	0.405	0.400	0.400	130,000	52,000	0.4000	0.234	0.234	0.237	0.234	0.234	221,757	0.2345	1.27%
2007-02-13	0	0.395	0.395	0.400	0.390	0.390	30,000	11,700	0.3900	0.232	0.232	0.234	0.229	0.229	51,175	0.2286	0.00%
2007-02-12	0	0.395	0.395	0.400	0.390	0.395	126,000	49,640	0.3940	0.232	0.232	0.234	0.229	0.232	214,934	0.2310	-1.25%
2007-02-09	0	0.400	0.395	0.400	-	-	0	0	-	0.234	0.232	0.234	-	-	0	-	0.00%
2007-02-08	0	0.400	0.390	0.400	-	-	0	0	-	0.234	0.229	0.234	-	-	0	-	0.00%
2007-02-07	0	0.400	0.395	0.400	0.395	0.400	78,000	30,850	0.3955	0.234	0.232	0.234	0.232	0.234	133,054	0.2319	2.56%
2007-02-06	0	0.390	0.390	0.400	0.385	0.395	229,000	89,140	0.3893	0.229	0.229	0.234	0.226	0.232	390,634	0.2282	1.30%
2007-02-05	0	0.385	0.385	0.400	0.380	0.380	2,000	760	0.3800	0.226	0.226	0.234	0.223	0.223	3,412	0.2228	-1.28%
2007-02-02	0	0.390	0.390	0.395	0.390	0.390	40,000	15,600	0.3900	0.229	0.229	0.232	0.229	0.229	68,233	0.2286	2.63%
2007-02-01	0	0.380	0.380	0.395	-	-	0	0	-	0.223	0.223	0.232	-	-	0	-	0.00%
2007-01-31	0	0.380	0.380	0.400	0.380	0.380	80,000	30,400	0.3800	0.223	0.223	0.234	0.223	0.223	136,466	0.2228	-5.00%
2007-01-30	0	0.400	0.380	0.400	-	-	0	0	-	0.234	0.223	0.234	-	-	0	-	0.00%
2007-01-29	0	0.400	0.375	0.405	-	-	0	0	-	0.234	0.220	0.237	-	-	0	-	0.00%
2007-01-26	0	0.400	0.380	0.400	-	-	0	0	-	0.234	0.223	0.234	-	-	0	-	0.00%
2007-01-25	0	0.400	0.385	0.400	-	-	0	0	-	0.234	0.226	0.234	-	-	0	-	0.00%
2007-01-24	0	0.400	0.390	0.410	0.380	0.400	46,000	18,000	0.3913	0.234	0.229	0.240	0.223	0.234	78,468	0.2294	2.56%
2007-01-23	0	0.390	0.390	0.400	0.380	0.390	184,000	71,510	0.3886	0.229	0.229	0.234	0.223	0.229	313,872	0.2278	4.00%
2007-01-22	0	0.375	0.375	0.390	-	-	0	0	-	0.220	0.220	0.229	-	-	0	-	1.35%
2007-01-19	0	0.370	0.370	0.390	-	-	0	0	-	0.217	0.217	0.229	-	-	0	-	0.00%
2007-01-18	0	0.370	0.370	0.390	-	-	0	0	-	0.217	0.217	0.229	-	-	0	-	0.00%
2007-01-17	0	0.370	0.370	0.390	-	-	0	0	-	0.217	0.217	0.229	-	-	0	-	1.37%
2007-01-16	0	0.365	0.365	0.390	0.365	0.365	20,000	7,300	0.3650	0.214	0.214	0.229	0.214	0.214	34,116	0.2140	-3.95%
2007-01-15	0	0.380	0.365	0.390	0.365	0.380	260,000	97,350	0.3744	0.223	0.214	0.229	0.214	0.223	443,514	0.2195	4.11%
2007-01-12	0	0.365	0.365	0.390	-	-	0	0	-	0.214	0.214	0.229	-	-	0	-	0.00%
2007-01-11	0	0.365	0.365	0.395	-	-	0	0	-	0.214	0.214	0.232	-	-	0	-	0.00%
2007-01-10	0	0.365	0.365	0.390	0.365	0.370	150,000	55,250	0.3683	0.214	0.214	0.229	0.214	0.217	255,874	0.2159	1.39%
2007-01-09	0	0.360	0.355	0.370	-	-	0	0	-	0.211	0.208	0.217	-	-	0	-	0.00%
2007-01-08	0	0.360	0.360	0.390	-	-	0	0	-	0.211	0.211	0.229	-	-	0	-	0.00%
2007-01-05	0	0.360	0.360	0.390	-	-	0	0	-	0.211	0.211	0.229	-	-	0	-	1.41%
2007-01-04	0	0.355	0.355	0.395	-	-	0	0	-	0.208	0.208	0.232	-	-	0	-	0.00%
2007-01-03	0	0.355	0.355	0.365	0.355	0.365	108,000	39,120	0.3622	0.208	0.208	0.214	0.208	0.214	184,229	0.2123	-10.13%
2007-01-02	0	0.395	0.365	0.395	-	-	0	0	-	0.232	0.214	0.232	-	-	0	-	0.00%
2006-12-29	0	0.395	0.355	0.395	0.355	0.395	90,000	32,280	0.3587	0.232	0.208	0.232	0.208	0.232	153,524	0.2103	6.76%
2006-12-28	0	0.370	0.365	0.400	-	-	0	0	-	0.217	0.214	0.234	-	-	0	-	0.00%
2006-12-27	0	0.370	0.360	0.400	0.370	0.370	21,000	7,740	0.3686	0.217	0.211	0.234	0.217	0.217	35,822	0.2161	-7.50%
2006-12-22	0	0.400	0.370	0.400	-	-	0	0	-	0.234	0.217	0.234	-	-	0	-	0.00%
2006-12-21	0	0.400	0.370	0.400	0.400	0.400	10,000	4,000	0.4000	0.234	0.217	0.234	0.234	0.234	17,058	0.2345	3.90%
2006-12-20	0	0.385	0.370	0.400	0.385	0.385	40,000	15,400	0.3850	0.226	0.217	0.234	0.226	0.226	68,233	0.2257	1.32%
2006-12-19	0	0.380	0.360	0.400	-	-	0	0	-	0.223	0.211	0.234	-	-	0	-	0.00%
2006-12-18	0	0.380	0.360	0.400	-	-	0	0	-	0.223	0.211	0.234	-	-	0	-	0.00%
2006-12-15	0	0.380	0.370	0.405	-	-	0	0	-	0.223	0.217	0.237	-	-	0	-	0.00%
2006-12-14	0	0.380	0.370	0.380	0.375	0.380	100,000	37,750	0.3775	0.223	0.217	0.223	0.220	0.223	170,582	0.2213	2.70%
2006-12-13	0	0.370	0.370	0.405	-	-	0	0	-	0.217	0.217	0.237	-	-	0	-	0.00%
2006-12-12	0	0.370	0.360	0.410	0.350	0.370	184,000	66,460	0.3612	0.217	0.211	0.240	0.205	0.217	313,872	0.2117	0.00%
2006-12-11	0	0.370	0.370	0.410	0.370	0.370	60,000	22,400	0.3733	0.217	0.217	0.240	0.217	0.217	102,349	0.2189	-5.13%
2006-12-08	0	0.390	0.380	0.390	0.390	0.390	50,000	19,500	0.3900	0.229	0.223	0.229	0.229	0.229	85,291	0.2286	2.63%
2006-12-07	0	0.380	0.380	0.390	-	-	250,000	95,000	0.3800	0.223	0.223	0.229	-	-	426,456	0.2228	0.00%
2006-12-06	0	0.380	0.375	0.395	-	-	0	0	-	0.223	0.220	0.232	-	-	0	-	0.00%
2006-12-05	0	0.380	0.380	0.385	-	-	0	0	-	0.223	0.223	0.226	-	-	0	-	1.33%
2006-12-04	0	0.375	0.375	0.400	0.375	0.380	266,000	100,950	0.3795	0.220	0.220	0.234	0.220	0.223	453,749	0.2225	0.00%
2006-12-01	0	0.375	0.375	0.380	0.375	0.380	80,000	30,310	0.3789	0.220	0.220	0.223	0.220	0.223	136,466	0.2221	-2.60%
2006-11-30	0	0.385	0.385	0.390	0.365	0.390	282,000	109,040	0.3867	0.226	0.226	0.229	0.214	0.229	481,042	0.2267	-3.75%
2006-11-29	0	0.400	0.375	0.400	0.400	0.400	10,000	4,000	0.4000	0.234	0.220	0.234	0.234	0.234	17,058	0.2345	0.00%
2006-11-28	0	0.400	0.385	0.400	-	-	0	0	-	0.234	0.226	0.234	-	-	0	-	-1.23%
2006-11-27	0	0.405	0.400	0.405	0.405	0.405	50,000	20,250	0.4050	0.237	0.234	0.237	0.237	0.237	85,291	0.2374	-2.41%
2006-11-24	0	0.415	0.400	0.415	0.415	0.415	30,000	12,450	0.4150	0.243	0.234	0.243	0.243	0.243	51,175	0.2433	1.22%
2006-11-23	0	0.410	0.400	0.420	0.400	0.410	138,000	56,200	0.4072	0.240	0.234	0.246	0.234	0.240	235,404	0.2387	0.00%
2006-11-22	0	0.420	0.405	0.420	0.405	0.420	75,000	30,705	0.4094	0.240	0.232	0.240	0.232	0.240	131,057	0.2343	3.70%
2006-11-21	0	0.405	0.405	0.420	-	-	0	0	-	0.232	0.232	0.240	-	-	0	-	5.19%
2006-11-20	0	0.385	0.385	0.415	0.385	0.420	40,000	16,450	0.4113	0.220	0.220	0.237	0.220	0.240	69,897	0.2353	-6.10%
2006-11-17	0	0.410	0.400	0.420	0.400	0.410	227,000	92,280	0.4065	0.235	0.229	0.240	0.229	0.235	396,667	0.2326	-3.53%
2006-11-16	0	0.425	0.400	0.425	-	-	0	0	-	0.243	0.229	0.243	-	-	0	-	0.00%
2006-11-15	0	0.425	0.390	0.425	0.425	0.425	74,000	31,450	0.4250	0.243	0.223	0.243	0.243	0.243	129,310	0.2432	6.25%
2006-11-14	0	0.400	0.400	0.425	0.400	0.400	82,000	32,800	0.4000	0.229	0.229	0.243	0.229	0.229	143,289	0.2289	0.00%
2006-11-13	0	0.400	0.400	0.425	0.400	0.405	381,000	154,230	0.4048	0.229	0.229	0.243	0.229	0.232	665,771	0.2317	-2.44%
2006-11-10	0	0.410	0.410	0.430	0.405	0.410	355,000	145,510	0.4099	0.235	0.235	0.246	0.232	0.235	620,338	0.2346	-2.38%
2006-11-09	0	0.420	0.415	0.430	0.410	0.420	280,000	116,800	0.4171	0.240	0.237	0.246	0.235	0.240	489,280	0.2387	0.00%
2006-11-08	0	0.420	0.405	0.435	0.420	0.420	200,000	84,000	0.4200	0.240	0.232	0.249	0.240	0.240	349,486	0.2404	0.00%
2006-11-07	0	0.420	0.415	0.435	0.410	0.420	386,000	161,410	0.4182	0.240	0.237	0.249	0.235	0.240	674,508	0.2393	0.00%
2006-11-06	0	0.420	0.420	0.445	0.420	0.420	180,000	75,600	0.4200	0.240	0.240	0.255	0.240	0.240	314,537	0.2404	0.00%
2006-11-03	0	0.420	0.405	0.465	0.420	0.425	170,000	71,650	0.4215	0.240	0.232	0.266	0.240	0.243	297,063	0.2412	-10.64%
2006-11-02	0	0.470	0.455	0.480	0.470	0.470	40,000	18,800	0.4700	0.269	0.260	0.275	0.269	0.269	69,897	0.2690	0.00%
2006-11-01	0	0.470	0.470	0.500	0.470	0.470	78,000	36,660	0.4700	0.269	0.269	0.286	0.269	0.269	136,300	0.2690	9.30%
2006-10-31	0	0.430	0.430	0.460	0.410	0.410	8,000	3,280	0.4100	0.246	0.246	0.263	0.235	0.235	13,979	0.2346	-6.52%
2006-10-27	0	0.460	0.420	0.495	-	-	0	0	-	0.263	0.240	0.283	-	-	0	-	0.00%
2006-10-26	0	0.460	0.435	0.460	-	-	0	0	-	0.263	0.249	0.263	-	-	0	-	-3.16%
2006-10-25	1	-	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2006-10-24	1	-	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2006-10-23	1	-	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2006-10-20	1	-	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2006-10-19	1	-	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2006-10-18	0	0.475	0.475	0.480	0.475	0.475	30,000	14,250	0.4750	0.272	0.272	0.275	0.272	0.272	52,423	0.2718	-1.04%
2006-10-17	0	0.480	0.480	0.500	0.470	0.480	396,000	189,350	0.4782	0.275	0.275	0.286	0.269	0.275	691,982	0.2736	6.67%
2006-10-16	0	0.450	0.415	0.450	0.450	0.460	220,000	100,200	0.4555	0.258	0.237	0.258	0.258	0.263	384,435	0.2606	-10.00%
2006-10-13	0	0.500	-	0.500	0.500	0.500	2,000	1,000	0.5000	0.286	-	0.286	0.286	0.286	3,495	0.2861	4.17%
2006-10-12	0	0.480	0.480	0.500	0.460	0.480	308,000	145,660	0.4729	0.275	0.275	0.286	0.263	0.275	538,208	0.2706	4.35%
2006-10-11	0	0.460	0.460	0.480	-	-	0	0	-	0.263	0.263	0.275	-	-	0	-	0.00%
2006-10-10	0	0.460	0.460	0.500	0.440	0.460	188,000	84,020	0.4469	0.263	0.263	0.286	0.252	0.263	328,517	0.2558	3.37%
2006-10-09	0	0.445	0.440	0.450	-	-	0	0	-	0.255	0.252	0.258	-	-	0	-	0.00%
2006-10-06	0	0.445	0.445	0.460	0.445	0.445	104,000	46,280	0.4450	0.255	0.255	0.263	0.255	0.255	181,733	0.2547	-1.11%
2006-10-05	0	0.450	0.445	0.460	0.450	0.450	190,000	85,500	0.4500	0.258	0.255	0.263	0.258	0.258	332,012	0.2575	0.00%
2006-10-04	0	0.450	0.410	0.460	-	-	0	0	-	0.258	0.235	0.263	-	-	0	-	0.00%
2006-10-03	0	0.450	0.415	0.450	-	-	0	0	-	0.258	0.237	0.258	-	-	0	-	0.00%
2006-09-29	0	0.450	0.410	0.450	-	-	0	0	-	0.258	0.235	0.258	-	-	0	-	-2.17%
2006-09-28	0	0.460	0.415	0.460	-	-	0	0	-	0.263	0.237	0.263	-	-	0	-	-1.08%
2006-09-27	0	0.465	0.410	0.480	-	-	0	0	-	0.266	0.235	0.275	-	-	0	-	0.00%
2006-09-26	0	0.465	0.410	0.490	-	-	0	0	-	0.266	0.235	0.280	-	-	0	-	0.00%
2006-09-25	0	0.465	0.420	0.465	0.450	0.465	14,000	6,420	0.4586	0.266	0.240	0.266	0.258	0.266	24,464	0.2624	2.20%
2006-09-22	0	0.455	0.455	0.480	0.455	0.455	82,000	37,310	0.4550	0.260	0.260	0.275	0.260	0.260	143,289	0.2604	0.00%
2006-09-21	0	0.455	0.420	0.480	0.455	0.455	150,000	68,250	0.4550	0.260	0.240	0.275	0.260	0.260	262,114	0.2604	0.00%
2006-09-20	0	0.455	0.400	0.460	-	-	0	0	-	0.260	0.229	0.263	-	-	0	-	0.00%
2006-09-19	0	0.455	0.455	0.480	0.455	0.455	40,000	18,200	0.4550	0.260	0.260	0.275	0.260	0.260	69,897	0.2604	0.00%
2006-09-18	0	0.455	0.455	0.480	0.450	0.460	198,000	90,740	0.4583	0.260	0.260	0.275	0.258	0.263	345,991	0.2623	1.11%
2006-09-15	0	0.450	0.440	0.460	0.435	0.450	252,000	111,150	0.4411	0.258	0.252	0.263	0.249	0.258	440,352	0.2524	2.27%
2006-09-14	0	0.440	0.430	0.450	0.440	0.440	150,000	66,000	0.4400	0.252	0.246	0.258	0.252	0.252	262,114	0.2518	0.00%
2006-09-13	0	0.440	0.395	0.445	-	-	0	0	-	0.252	0.226	0.255	-	-	0	-	0.00%
2006-09-12	0	0.440	0.385	0.440	-	-	0	0	-	0.252	0.220	0.252	-	-	0	-	0.00%
2006-09-11	0	0.440	0.395	0.445	0.440	0.440	50,000	22,000	0.4400	0.252	0.226	0.255	0.252	0.252	87,371	0.2518	12.82%
2006-09-08	0	0.390	0.390	0.435	0.370	0.370	70,000	25,900	0.3700	0.223	0.223	0.249	0.212	0.212	122,320	0.2117	-3.70%
2006-09-07	0	0.405	0.405	0.450	0.400	0.400	12,000	4,800	0.4000	0.232	0.232	0.258	0.229	0.229	20,969	0.2289	1.25%
2006-09-06	0	0.400	0.380	0.480	0.400	0.400	50,000	20,000	0.4000	0.229	0.217	0.275	0.229	0.229	87,371	0.2289	-4.76%
2006-09-05	0	0.420	0.420	0.460	0.420	0.420	84,000	35,280	0.4200	0.240	0.240	0.263	0.240	0.240	146,784	0.2404	-2.33%
2006-09-04	0	0.430	0.400	0.490	0.430	0.430	36,000	15,480	0.4300	0.246	0.229	0.280	0.246	0.246	62,907	0.2461	16.22%
2006-09-01	0	0.370	0.370	0.430	0.370	0.370	10,000	3,700	0.3700	0.212	0.212	0.246	0.212	0.212	17,474	0.2117	-5.13%
2006-08-31	0	0.390	0.365	0.400	-	-	60,000	23,400	0.3900	0.223	0.209	0.229	-	-	104,846	0.2232	0.00%
2006-08-30	0	0.390	0.390	0.430	0.390	0.390	20,000	7,800	0.3900	0.223	0.223	0.246	0.223	0.223	34,949	0.2232	0.00%
2006-08-29	0	0.390	0.390	0.430	0.390	0.390	8,000	3,120	0.3900	0.223	0.223	0.246	0.223	0.223	13,979	0.2232	-2.50%
2006-08-28	0	0.400	0.390	0.430	-	-	0	0	-	0.229	0.223	0.246	-	-	0	-	0.00%
2006-08-25	0	0.400	0.380	0.430	-	-	0	0	-	0.229	0.217	0.246	-	-	0	-	0.00%
2006-08-24	0	0.400	0.380	0.420	-	-	0	0	-	0.229	0.217	0.240	-	-	0	-	0.00%
2006-08-23	0	0.400	0.385	0.430	-	-	0	0	-	0.229	0.220	0.246	-	-	0	-	0.00%
2006-08-22	0	0.400	0.355	0.430	-	-	0	0	-	0.229	0.203	0.246	-	-	0	-	0.00%
2006-08-21	0	0.400	0.330	0.430	-	-	0	0	-	0.229	0.189	0.246	-	-	0	-	0.00%
2006-08-18	0	0.400	0.400	0.430	0.400	0.400	20,000	8,000	0.4000	0.229	0.229	0.246	0.229	0.229	34,949	0.2289	-4.76%
2006-08-17	0	0.420	0.400	0.420	-	-	36,000	14,400	0.4000	0.240	0.229	0.240	-	-	62,907	0.2289	-4.55%
2006-08-16	0	0.440	0.410	0.440	-	-	0	0	-	0.252	0.235	0.252	-	-	0	-	0.00%
2006-08-15	0	0.440	0.410	0.440	-	-	0	0	-	0.252	0.235	0.252	-	-	0	-	0.00%
2006-08-14	0	0.440	0.400	0.460	-	-	0	0	-	0.252	0.229	0.263	-	-	0	-	0.00%
2006-08-11	0	0.440	0.400	0.440	-	-	0	0	-	0.252	0.229	0.252	-	-	0	-	0.00%
2006-08-10	0	0.440	0.410	0.440	-	-	0	0	-	0.252	0.235	0.252	-	-	0	-	-2.22%
2006-08-09	0	0.450	0.450	0.460	-	-	0	0	-	0.258	0.258	0.263	-	-	0	-	9.76%
2006-08-08	0	0.410	0.410	0.460	-	-	0	0	-	0.235	0.235	0.263	-	-	0	-	0.00%
2006-08-07	0	0.410	0.410	0.470	-	-	0	0	-	0.235	0.235	0.269	-	-	0	-	0.00%
2006-08-04	0	0.410	0.410	0.460	0.400	0.410	30,000	12,200	0.4067	0.235	0.235	0.263	0.229	0.235	52,423	0.2327	0.00%
2006-08-03	0	0.410	0.400	0.460	-	-	0	0	-	0.235	0.229	0.263	-	-	0	-	0.00%
2006-08-02	0	0.410	0.410	0.460	-	-	0	0	-	0.235	0.235	0.263	-	-	0	-	0.00%
2006-08-01	0	0.410	0.410	0.460	0.410	0.410	80,000	32,800	0.4100	0.235	0.235	0.263	0.235	0.235	139,794	0.2346	0.00%
2006-07-31	0	0.410	0.410	0.460	-	-	0	0	-	0.235	0.235	0.263	-	-	0	-	0.00%
2006-07-28	0	0.410	0.410	0.450	-	-	0	0	-	0.235	0.235	0.258	-	-	0	-	1.23%
2006-07-27	0	0.405	0.405	0.450	0.405	0.415	22,000	9,010	0.4095	0.232	0.232	0.258	0.232	0.237	38,443	0.2344	-2.41%
2006-07-26	0	0.415	0.415	0.500	0.415	0.415	50,000	20,750	0.4150	0.237	0.237	0.286	0.237	0.237	87,371	0.2375	0.00%
2006-07-25	0	0.415	0.415	0.450	0.415	0.415	30,000	12,450	0.4150	0.237	0.237	0.258	0.237	0.237	52,423	0.2375	-5.68%
2006-07-24	0	0.440	0.410	0.450	0.440	0.440	50,000	22,000	0.4400	0.252	0.235	0.258	0.252	0.252	87,371	0.2518	7.32%
2006-07-21	0	0.410	0.410	0.445	-	-	0	0	-	0.235	0.235	0.255	-	-	0	-	0.00%
2006-07-20	0	0.410	0.410	0.445	0.400	0.410	88,000	35,900	0.4080	0.235	0.235	0.255	0.229	0.235	153,774	0.2335	-8.89%
2006-07-19	0	0.450	0.395	0.460	-	-	0	0	-	0.258	0.226	0.263	-	-	0	-	0.00%
2006-07-18	0	0.450	0.350	0.500	-	-	0	0	-	0.258	0.200	0.286	-	-	0	-	0.00%
2006-07-17	0	0.450	0.400	0.450	-	-	0	0	-	0.258	0.229	0.258	-	-	0	-	0.00%
2006-07-14	0	0.450	0.405	0.480	-	-	0	0	-	0.258	0.232	0.275	-	-	0	-	0.00%
2006-07-13	0	0.450	0.415	0.480	-	-	0	0	-	0.258	0.237	0.275	-	-	0	-	0.00%
2006-07-12	0	0.450	0.405	0.480	-	-	0	0	-	0.258	0.232	0.275	-	-	0	-	0.00%
2006-07-11	0	0.450	0.410	0.480	-	-	0	0	-	0.258	0.235	0.275	-	-	0	-	0.00%
2006-07-10	0	0.450	0.420	0.480	-	-	0	0	-	0.258	0.240	0.275	-	-	0	-	0.00%
2006-07-07	0	0.450	0.375	0.500	-	-	0	0	-	0.258	0.215	0.286	-	-	0	-	0.00%
2006-07-06	0	0.450	0.385	0.450	-	-	0	0	-	0.258	0.220	0.258	-	-	0	-	0.00%
2006-07-05	0	0.450	0.385	0.500	-	-	0	0	-	0.258	0.220	0.286	-	-	0	-	0.00%
2006-07-04	0	0.450	0.430	0.520	-	-	0	0	-	0.258	0.246	0.298	-	-	0	-	0.00%
2006-07-03	0	0.450	0.450	0.520	0.450	0.450	20,000	9,000	0.4500	0.258	0.258	0.298	0.258	0.258	34,949	0.2575	0.00%
2006-06-30	0	0.450	0.450	0.520	0.450	0.450	36,000	16,200	0.4500	0.258	0.258	0.298	0.258	0.258	62,907	0.2575	-4.26%
2006-06-29	0	0.470	0.450	0.520	-	-	0	0	-	0.269	0.258	0.298	-	-	0	-	0.00%
2006-06-28	0	0.470	0.430	0.470	-	-	0	0	-	0.269	0.246	0.269	-	-	0	-	-2.08%
2006-06-27	0	0.480	0.430	0.480	-	-	0	0	-	0.275	0.246	0.275	-	-	0	-	0.00%
2006-06-26	0	0.480	0.385	0.530	-	-	0	0	-	0.275	0.220	0.303	-	-	0	-	0.00%
2006-06-23	0	0.480	0.430	0.530	-	-	0	0	-	0.275	0.246	0.303	-	-	0	-	0.00%
2006-06-22	0	0.480	0.610	0.650	-	-	0	0	-	0.275	0.349	0.372	-	-	0	-	0.00%
2006-06-21	0	0.480	0.405	0.530	-	-	0	0	-	0.275	0.232	0.303	-	-	0	-	0.00%
2006-06-20	0	0.480	0.405	0.530	-	-	0	0	-	0.275	0.232	0.303	-	-	0	-	0.00%
2006-06-19	0	0.480	0.395	0.530	-	-	0	0	-	0.275	0.226	0.303	-	-	0	-	0.00%
2006-06-16	0	0.480	0.385	0.500	-	-	0	0	-	0.275	0.220	0.286	-	-	0	-	0.00%
2006-06-15	0	0.480	0.385	0.500	-	-	0	0	-	0.275	0.220	0.286	-	-	0	-	0.00%
2006-06-14	0	0.480	0.480	0.500	-	-	0	0	-	0.275	0.275	0.286	-	-	0	-	11.63%
2006-06-13	0	0.430	0.385	-	-	-	0	0	-	0.246	0.220	-	-	-	0	-	0.00%
2006-06-12	0	0.430	0.360	-	-	-	0	0	-	0.246	0.206	-	-	-	0	-	0.00%
2006-06-09	0	0.430	0.420	0.510	0.430	0.430	10,000	4,300	0.4300	0.246	0.240	0.292	0.246	0.246	17,474	0.2461	-10.42%
2006-06-08	0	0.480	0.435	0.510	-	-	0	0	-	0.275	0.249	0.292	-	-	0	-	0.00%
2006-06-07	0	0.480	0.400	0.530	-	-	0	0	-	0.275	0.229	0.303	-	-	0	-	0.00%
2006-06-06	0	0.480	0.480	0.660	-	-	0	0	-	0.275	0.275	0.378	-	-	0	-	0.00%
2006-06-05	0	0.480	0.410	0.530	-	-	0	0	-	0.275	0.235	0.303	-	-	0	-	0.00%
2006-06-02	0	0.480	0.385	0.500	-	-	0	0	-	0.275	0.220	0.286	-	-	0	-	0.00%
2006-06-01	0	0.480	0.385	0.480	-	-	0	0	-	0.275	0.220	0.275	-	-	0	-	0.00%
2006-05-30	0	0.480	0.400	0.500	-	-	0	0	-	0.275	0.229	0.286	-	-	0	-	0.00%
2006-05-29	0	0.480	0.400	0.530	-	-	0	0	-	0.275	0.229	0.303	-	-	0	-	0.00%
2006-05-26	0	0.480	0.480	0.530	0.440	0.480	33,000	15,230	0.4615	0.275	0.275	0.303	0.252	0.275	57,665	0.2641	6.67%
2006-05-25	0	0.450	0.450	0.530	0.450	0.450	30,000	13,500	0.4500	0.258	0.258	0.303	0.258	0.258	52,423	0.2575	-8.16%
2006-05-24	0	0.490	0.455	0.510	-	-	0	0	-	0.280	0.260	0.292	-	-	0	-	0.00%
2006-05-23	0	0.490	0.490	0.500	0.490	0.490	54,000	26,460	0.4900	0.280	0.280	0.286	0.280	0.280	94,361	0.2804	-2.00%
2006-05-22	0	0.500	0.500	0.510	0.500	0.500	90,000	45,000	0.5000	0.286	0.286	0.292	0.286	0.286	157,269	0.2861	0.00%
2006-05-19	0	0.500	0.500	0.510	0.500	0.500	140,000	70,000	0.5000	0.286	0.286	0.292	0.286	0.286	244,640	0.2861	0.00%
2006-05-18	0	0.500	0.480	0.510	-	-	0	0	-	0.286	0.275	0.292	-	-	0	-	0.00%
2006-05-17	0	0.500	0.500	0.520	0.500	0.500	500,000	250,000	0.5000	0.286	0.286	0.298	0.286	0.286	873,715	0.2861	0.00%
2006-05-16	0	0.500	0.500	0.520	0.500	0.500	740,000	370,000	0.5000	0.286	0.286	0.298	0.286	0.286	1,293,098	0.2861	0.00%
2006-05-15	0	0.500	0.500	0.520	0.500	0.500	210,000	105,000	0.5000	0.286	0.286	0.298	0.286	0.286	366,960	0.2861	0.00%
2006-05-12	0	0.500	0.500	0.520	-	-	0	0	-	0.286	0.286	0.298	-	-	0	-	0.00%
2006-05-11	0	0.500	0.500	0.530	0.500	0.500	44,000	22,000	0.5000	0.286	0.286	0.303	0.286	0.286	76,887	0.2861	0.00%
2006-05-10	0	0.500	0.500	0.530	0.500	0.500	50,000	25,000	0.5000	0.286	0.286	0.303	0.286	0.286	87,371	0.2861	0.00%
2006-05-09	0	0.500	0.500	0.530	0.500	0.500	28,000	14,000	0.5000	0.286	0.286	0.303	0.286	0.286	48,928	0.2861	0.00%
2006-05-08	0	0.500	0.500	0.530	0.500	0.530	128,000	65,200	0.5094	0.286	0.286	0.303	0.286	0.303	223,671	0.2915	0.00%
2006-05-04	0	0.500	0.500	0.530	0.500	0.500	140,000	70,000	0.5000	0.286	0.286	0.303	0.286	0.286	244,640	0.2861	0.00%
2006-05-03	0	0.500	0.500	0.520	0.500	0.500	36,000	18,000	0.5000	0.286	0.286	0.298	0.286	0.286	62,907	0.2861	0.00%
2006-05-02	0	0.500	0.500	0.520	0.500	0.500	170,000	85,000	0.5000	0.286	0.286	0.298	0.286	0.286	297,063	0.2861	0.00%
2006-04-28	0	0.500	0.500	0.530	0.500	0.500	10,000	5,000	0.5000	0.286	0.286	0.303	0.286	0.286	17,474	0.2861	-1.96%
2006-04-27	0	0.510	0.500	0.520	0.510	0.520	78,000	40,260	0.5162	0.292	0.286	0.298	0.292	0.298	136,300	0.2954	-1.92%
2006-04-26	0	0.520	0.510	0.560	0.520	0.570	202,000	114,140	0.5650	0.298	0.292	0.320	0.298	0.326	352,981	0.3234	-1.89%
2006-04-25	0	0.530	0.530	0.540	0.500	0.500	84,000	42,000	0.5000	0.303	0.303	0.309	0.286	0.286	146,784	0.2861	1.92%
2006-04-24	0	0.520	0.500	0.540	-	-	0	0	-	0.298	0.286	0.309	-	-	0	-	0.00%
2006-04-21	0	0.520	0.510	0.540	-	-	0	0	-	0.298	0.292	0.309	-	-	0	-	0.00%
2006-04-20	0	0.520	0.510	0.540	0.510	0.520	100,000	51,600	0.5160	0.298	0.292	0.309	0.292	0.298	174,743	0.2953	0.00%
2006-04-19	0	0.520	0.520	0.530	-	-	0	0	-	0.298	0.298	0.303	-	-	0	-	1.96%
2006-04-18	0	0.510	0.510	0.540	0.510	0.550	100,000	53,300	0.5330	0.292	0.292	0.309	0.292	0.315	174,743	0.3050	2.00%
2006-04-13	0	0.500	0.500	0.650	0.500	0.500	348,000	174,000	0.5000	0.286	0.286	0.372	0.286	0.286	608,106	0.2861	0.00%
2006-04-12	0	0.500	0.500	0.660	0.500	0.500	50,000	25,000	0.5000	0.286	0.286	0.378	0.286	0.286	87,371	0.2861	0.00%
2006-04-11	0	0.500	0.500	0.550	0.500	0.500	138,000	69,000	0.5000	0.286	0.286	0.315	0.286	0.286	241,145	0.2861	0.00%
2006-04-10	0	0.500	0.500	0.550	0.500	0.500	30,000	15,000	0.5000	0.286	0.286	0.315	0.286	0.286	52,423	0.2861	0.00%
2006-04-07	0	0.500	0.500	0.550	0.500	0.500	50,000	25,000	0.5000	0.286	0.286	0.315	0.286	0.286	87,371	0.2861	0.00%
2006-04-06	0	0.500	0.500	0.550	0.495	0.500	228,000	112,990	0.4956	0.286	0.286	0.315	0.283	0.286	398,414	0.2836	4.17%
2006-04-04	0	0.480	0.480	0.495	0.480	0.485	1,363,600	655,596	0.4808	0.275	0.275	0.283	0.275	0.278	2,382,795	0.2751	-1.03%
2006-04-03	0	0.485	0.485	0.500	0.480	0.485	446,000	214,230	0.4803	0.278	0.278	0.286	0.275	0.278	779,354	0.2749	0.00%
2006-03-31	0	0.485	0.485	0.490	0.485	0.490	80,000	39,050	0.4881	0.278	0.278	0.280	0.278	0.280	139,794	0.2793	0.00%
2006-03-30	0	0.485	0.485	0.520	0.470	0.470	260,000	122,200	0.4700	0.278	0.278	0.298	0.269	0.269	454,332	0.2690	4.30%
2006-03-29	0	0.475	0.475	0.520	-	-	0	0	-	0.266	0.266	0.291	-	-	0	-	0.00%
2006-03-28	0	0.475	0.475	0.500	0.475	0.475	262,000	124,450	0.4750	0.266	0.266	0.280	0.266	0.266	467,672	0.2661	0.00%
2006-03-27	0	0.475	0.470	0.490	0.475	0.475	450,000	213,750	0.4750	0.266	0.263	0.275	0.266	0.266	803,254	0.2661	1.06%
2006-03-24	0	0.470	0.465	0.490	0.470	0.480	236,000	111,720	0.4734	0.263	0.261	0.275	0.263	0.269	421,262	0.2652	-1.05%
2006-03-23	0	0.475	0.460	0.490	0.465	0.475	1,290,000	603,550	0.4679	0.266	0.258	0.275	0.261	0.266	2,302,662	0.2621	2.15%
2006-03-22	0	0.465	0.465	0.485	0.465	0.465	2,170,000	1,009,050	0.4650	0.261	0.261	0.272	0.261	0.261	3,873,469	0.2605	3.33%
2006-03-21	0	0.450	0.440	0.475	-	-	0	0	-	0.252	0.246	0.266	-	-	0	-	0.00%
2006-03-20	0	0.450	0.450	0.470	0.450	0.450	130,000	58,500	0.4500	0.252	0.252	0.263	0.252	0.252	232,051	0.2521	-3.23%
2006-03-17	0	0.465	0.460	0.475	0.465	0.470	4,192,000	1,949,980	0.4652	0.261	0.258	0.266	0.261	0.263	7,482,757	0.2606	0.00%
2006-03-16	0	0.465	0.465	0.470	0.450	0.465	250,000	114,800	0.4592	0.261	0.261	0.263	0.252	0.261	446,252	0.2573	1.09%
2006-03-15	0	0.460	0.450	0.460	0.470	0.485	1,314,000	623,840	0.4748	0.258	0.252	0.258	0.263	0.272	2,345,502	0.2660	-6.12%
2006-03-14	0	0.490	0.485	0.495	0.480	0.480	34,000	16,320	0.4800	0.275	0.272	0.277	0.269	0.269	60,690	0.2689	-2.00%
2006-03-13	0	0.500	0.480	0.550	0.495	0.500	30,000	14,930	0.4977	0.280	0.269	0.308	0.277	0.280	53,550	0.2788	3.09%
2006-03-10	0	0.485	0.485	0.495	0.485	0.485	14,000	6,790	0.4850	0.272	0.272	0.277	0.272	0.272	24,990	0.2717	0.00%
2006-03-09	0	0.485	0.480	0.540	0.485	0.485	80,000	38,800	0.4850	0.272	0.269	0.303	0.272	0.272	142,801	0.2717	0.00%
2006-03-08	0	0.485	0.485	0.490	0.480	0.485	140,000	67,350	0.4811	0.272	0.272	0.275	0.269	0.272	249,901	0.2695	-1.02%
2006-03-07	0	0.490	0.480	0.500	0.490	0.490	50,000	24,500	0.4900	0.275	0.269	0.280	0.275	0.275	89,250	0.2745	2.08%
2006-03-06	0	0.480	0.480	0.500	0.480	0.480	240,000	115,200	0.4800	0.269	0.269	0.280	0.269	0.269	428,402	0.2689	0.00%
2006-03-03	0	0.480	0.480	0.500	0.480	0.500	150,000	73,350	0.4890	0.269	0.269	0.280	0.269	0.280	267,751	0.2739	-2.04%
2006-03-02	0	0.490	0.490	0.500	0.480	0.490	974,000	475,190	0.4879	0.275	0.275	0.280	0.269	0.275	1,738,599	0.2733	4.26%
2006-03-01	0	0.470	0.460	0.470	0.470	0.470	100,000	47,000	0.4700	0.263	0.258	0.263	0.263	0.263	178,501	0.2633	4.44%
2006-02-28	0	0.450	0.450	0.480	0.450	0.450	10,000	4,500	0.4500	0.252	0.252	0.269	0.252	0.252	17,850	0.2521	0.00%
2006-02-27	0	0.450	0.450	0.500	0.450	0.450	40,000	18,000	0.4500	0.252	0.252	0.280	0.252	0.252	71,400	0.2521	0.00%
2006-02-24	0	0.450	0.450	0.480	0.440	0.440	100,000	44,000	0.4400	0.252	0.252	0.269	0.246	0.246	178,501	0.2465	2.27%
2006-02-23	0	0.440	0.440	0.690	0.440	0.450	80,000	35,400	0.4425	0.246	0.246	0.387	0.246	0.252	142,801	0.2479	0.00%
2006-02-22	0	0.440	0.430	0.480	0.440	0.440	80,000	35,200	0.4400	0.246	0.241	0.269	0.246	0.246	142,801	0.2465	0.00%
2006-02-21	0	0.440	0.425	0.450	-	-	0	0	-	0.246	0.238	0.252	-	-	0	-	0.00%
2006-02-20	0	0.440	0.430	0.550	-	-	0	0	-	0.246	0.241	0.308	-	-	0	-	0.00%
2006-02-17	0	0.440	-	0.480	0.440	0.440	20,000	8,800	0.4400	0.246	-	0.269	0.246	0.246	35,700	0.2465	-4.35%
2006-02-16	0	0.460	0.460	0.490	-	-	40,000	18,400	0.4600	0.258	0.258	0.275	-	-	71,400	0.2577	0.00%
2006-02-15	0	0.460	0.435	0.690	-	-	0	0	-	0.258	0.244	0.387	-	-	0	-	0.00%
2006-02-14	0	0.460	0.425	0.480	-	-	0	0	-	0.258	0.238	0.269	-	-	0	-	0.00%
2006-02-13	0	0.460	0.430	0.480	-	-	0	0	-	0.258	0.241	0.269	-	-	0	-	0.00%
2006-02-10	0	0.460	0.435	0.470	-	-	0	0	-	0.258	0.244	0.263	-	-	0	-	0.00%
2006-02-09	0	0.460	0.460	0.480	0.460	0.460	34,000	15,640	0.4600	0.258	0.258	0.269	0.258	0.258	60,690	0.2577	0.00%
2006-02-08	0	0.460	0.430	0.460	0.450	0.460	60,000	27,100	0.4517	0.258	0.241	0.258	0.252	0.258	107,101	0.2530	5.75%
2006-02-07	0	0.435	0.425	0.475	-	-	0	0	-	0.244	0.238	0.266	-	-	0	-	0.00%
2006-02-06	0	0.435	0.435	0.500	-	-	0	0	-	0.244	0.244	0.280	-	-	0	-	1.16%
2006-02-03	0	0.430	0.430	0.500	-	-	0	0	-	0.241	0.241	0.280	-	-	0	-	0.00%
2006-02-02	0	0.430	0.420	0.450	-	-	0	0	-	0.241	0.235	0.252	-	-	0	-	0.00%
2006-02-01	0	0.430	0.410	0.450	-	-	0	0	-	0.241	0.230	0.252	-	-	0	-	0.00%
2006-01-27	0	0.430	0.420	0.450	-	-	0	0	-	0.241	0.235	0.252	-	-	0	-	0.00%
2006-01-26	0	0.430	0.430	0.455	-	-	0	0	-	0.241	0.241	0.255	-	-	0	-	1.18%
2006-01-25	0	0.425	0.425	0.455	0.420	0.430	130,000	55,600	0.4277	0.238	0.238	0.255	0.235	0.241	232,051	0.2396	-1.16%
2006-01-24	0	0.430	0.425	0.450	0.430	0.430	172,000	73,960	0.4300	0.241	0.238	0.252	0.241	0.241	307,022	0.2409	-6.52%
2006-01-23	0	0.460	0.420	0.460	-	-	0	0	-	0.258	0.235	0.258	-	-	0	-	0.00%
2006-01-20	0	0.460	0.430	0.460	0.420	0.475	140,000	64,300	0.4593	0.258	0.241	0.258	0.235	0.266	249,901	0.2573	4.55%
2006-01-19	0	0.440	0.430	0.450	-	-	0	0	-	0.246	0.241	0.252	-	-	0	-	0.00%
2006-01-18	0	0.440	0.440	0.450	0.435	0.450	56,000	24,660	0.4404	0.246	0.246	0.252	0.244	0.252	99,961	0.2467	-3.30%
2006-01-17	0	0.455	0.430	0.455	-	-	0	0	-	0.255	0.241	0.255	-	-	0	-	0.00%
2006-01-16	0	0.455	0.415	0.455	-	-	0	0	-	0.255	0.232	0.255	-	-	0	-	-1.09%
2006-01-13	0	0.460	0.430	0.490	0.460	0.460	50,000	23,000	0.4600	0.258	0.241	0.275	0.258	0.258	89,250	0.2577	4.55%
2006-01-12	0	0.440	0.440	0.450	0.440	0.450	150,000	66,300	0.4420	0.246	0.246	0.252	0.246	0.252	267,751	0.2476	0.00%
2006-01-11	0	0.440	0.440	0.480	0.440	0.440	150,000	66,000	0.4400	0.246	0.246	0.269	0.246	0.246	267,751	0.2465	1.15%
2006-01-10	0	0.435	0.435	0.450	0.435	0.435	50,000	21,750	0.4350	0.244	0.244	0.252	0.244	0.244	89,250	0.2437	0.00%
2006-01-09	0	0.435	0.435	0.450	0.435	0.435	64,000	27,840	0.4350	0.244	0.244	0.252	0.244	0.244	114,241	0.2437	-2.25%
2006-01-06	0	0.445	0.420	0.450	-	-	0	0	-	0.249	0.235	0.252	-	-	0	-	0.00%
2006-01-05	0	0.445	0.445	0.455	0.440	0.440	112,000	49,280	0.4400	0.249	0.249	0.255	0.246	0.246	199,921	0.2465	2.30%
2006-01-04	0	0.435	0.435	0.460	0.430	0.435	156,000	67,670	0.4338	0.244	0.244	0.258	0.241	0.244	278,461	0.2430	1.16%
2006-01-03	0	0.430	0.430	0.450	0.430	0.435	148,000	64,040	0.4327	0.241	0.241	0.252	0.241	0.244	264,181	0.2424	-5.49%
2005-12-30	0	0.455	0.405	0.455	-	-	0	0	-	0.255	0.227	0.255	-	-	0	-	-1.09%
2005-12-29	0	0.460	0.400	0.460	0.460	0.460	4,000	1,840	0.4600	0.258	0.224	0.258	0.258	0.258	7,140	0.2577	9.52%
2005-12-28	0	0.420	0.420	0.440	-	-	40,000	16,800	0.4200	0.235	0.235	0.246	-	-	71,400	0.2353	0.00%
2005-12-23	0	0.420	0.420	0.435	0.420	0.435	14,000	6,030	0.4307	0.235	0.235	0.244	0.235	0.244	24,990	0.2413	-4.55%
2005-12-22	0	0.440	0.410	0.450	-	-	0	0	-	0.246	0.230	0.252	-	-	0	-	0.00%
2005-12-21	0	0.440	0.425	0.440	0.425	0.440	130,000	55,400	0.4262	0.246	0.238	0.246	0.238	0.246	232,051	0.2387	4.76%
2005-12-20	0	0.420	0.420	0.440	0.420	0.420	20,000	8,400	0.4200	0.235	0.235	0.246	0.235	0.235	35,700	0.2353	0.00%
2005-12-19	0	0.420	0.420	0.440	0.420	0.420	110,000	46,200	0.4200	0.235	0.235	0.246	0.235	0.235	196,351	0.2353	5.00%
2005-12-16	0	0.400	0.400	0.450	-	-	0	0	-	0.224	0.224	0.252	-	-	0	-	0.00%
2005-12-15	0	0.400	0.400	0.450	0.400	0.400	174,000	69,600	0.4000	0.224	0.224	0.252	0.224	0.224	310,592	0.2241	0.00%
2005-12-14	0	0.400	0.400	0.450	0.400	0.400	110,000	44,000	0.4000	0.224	0.224	0.252	0.224	0.224	196,351	0.2241	-5.88%
2005-12-13	0	0.425	0.400	-	-	-	10,000	4,250	0.4250	0.238	0.224	-	-	-	17,850	0.2381	0.00%
2005-12-12	0	0.425	0.415	0.425	-	-	0	0	-	0.238	0.232	0.238	-	-	0	-	0.00%
2005-12-09	0	0.425	0.420	0.500	0.425	0.425	100,000	42,500	0.4250	0.238	0.235	0.280	0.238	0.238	178,501	0.2381	0.00%
2005-12-08	0	0.425	0.425	0.690	0.420	0.420	120,000	50,400	0.4200	0.238	0.238	0.387	0.235	0.235	214,201	0.2353	1.19%
2005-12-07	0	0.420	0.410	0.450	0.420	0.435	350,000	149,800	0.4280	0.235	0.230	0.252	0.235	0.244	624,753	0.2398	-2.33%
2005-12-06	0	0.430	0.430	0.630	-	-	0	0	-	0.241	0.241	0.353	-	-	0	-	1.18%
2005-12-05	0	0.425	0.425	0.445	0.425	0.425	8,000	3,400	0.4250	0.238	0.238	0.249	0.238	0.238	14,280	0.2381	-2.30%
2005-12-02	0	0.435	0.425	0.445	0.435	0.435	30,000	13,050	0.4350	0.244	0.238	0.249	0.244	0.244	53,550	0.2437	-3.33%
2005-12-01	0	0.450	0.430	0.450	-	-	0	0	-	0.252	0.241	0.252	-	-	0	-	0.00%
2005-11-30	0	0.450	0.430	0.450	0.430	0.450	208,000	89,520	0.4304	0.252	0.241	0.252	0.241	0.252	371,282	0.2411	2.27%
2005-11-29	0	0.440	0.430	0.445	-	-	0	0	-	0.246	0.241	0.249	-	-	0	-	0.00%
2005-11-28	0	0.440	0.400	0.445	0.440	0.440	30,000	13,200	0.4400	0.246	0.224	0.249	0.246	0.246	53,550	0.2465	-2.22%
2005-11-25	0	0.450	0.435	0.450	0.440	0.450	72,000	32,000	0.4444	0.252	0.244	0.252	0.246	0.252	128,521	0.2490	2.27%
2005-11-24	0	0.440	0.405	0.440	-	-	30,000	13,200	0.4400	0.246	0.227	0.246	-	-	53,550	0.2465	0.00%
2005-11-23	0	0.450	0.440	0.450	0.450	0.450	80,000	35,850	0.4481	0.246	0.241	0.246	0.246	0.246	146,046	0.2455	1.12%
2005-11-22	0	0.445	0.430	0.445	0.430	0.445	52,000	22,390	0.4306	0.244	0.236	0.244	0.236	0.244	94,930	0.2359	1.14%
2005-11-21	0	0.440	0.420	0.440	-	-	0	0	-	0.241	0.230	0.241	-	-	0	-	-2.22%
2005-11-18	0	0.450	0.410	0.450	0.450	0.450	130,000	58,500	0.4500	0.246	0.225	0.246	0.246	0.246	237,325	0.2465	0.00%
2005-11-17	0	0.450	0.405	0.455	0.450	0.450	10,000	4,500	0.4500	0.246	0.222	0.249	0.246	0.246	18,256	0.2465	7.14%
2005-11-16	0	0.420	0.420	0.500	0.410	0.410	2,000	820	0.4100	0.230	0.230	0.274	0.225	0.225	3,651	0.2246	0.00%
2005-11-15	0	0.420	0.420	0.450	0.420	0.420	10,000	4,200	0.4200	0.230	0.230	0.246	0.230	0.230	18,256	0.2301	-6.67%
2005-11-14	0	0.450	0.410	0.450	-	-	0	0	-	0.246	0.225	0.246	-	-	0	-	0.00%
2005-11-11	0	0.450	0.450	0.480	0.450	0.450	254,000	114,220	0.4497	0.246	0.246	0.263	0.246	0.246	463,697	0.2463	-6.25%
2005-11-10	0	0.480	0.430	0.480	0.400	0.480	174,000	72,120	0.4145	0.263	0.236	0.263	0.219	0.263	317,650	0.2270	0.00%
2005-11-09	0	0.480	0.450	0.485	-	-	0	0	-	0.263	0.246	0.266	-	-	0	-	0.00%
2005-11-08	0	0.480	0.450	0.480	0.480	0.480	100,000	48,000	0.4800	0.263	0.246	0.263	0.263	0.263	182,558	0.2629	1.05%
2005-11-07	0	0.475	0.475	0.480	-	-	0	0	-	0.260	0.260	0.263	-	-	0	-	15.85%
2005-11-04	0	0.410	0.410	0.500	0.410	0.410	10,000	4,100	0.4100	0.225	0.225	0.274	0.225	0.225	18,256	0.2246	0.00%
2005-11-03	0	0.410	0.410	0.500	0.405	0.410	162,000	66,140	0.4083	0.225	0.225	0.274	0.222	0.225	295,744	0.2236	0.00%
2005-11-02	0	0.410	0.410	0.500	0.410	0.410	38,000	15,580	0.4100	0.225	0.225	0.274	0.225	0.225	69,372	0.2246	-2.38%
2005-11-01	0	0.420	0.420	0.460	0.420	0.420	40,000	16,800	0.4200	0.230	0.230	0.252	0.230	0.230	73,023	0.2301	0.00%
2005-10-31	0	0.420	0.405	0.500	-	-	0	0	-	0.230	0.222	0.274	-	-	0	-	0.00%
2005-10-28	0	0.420	0.410	0.500	0.420	0.420	100,000	42,000	0.4200	0.230	0.225	0.274	0.230	0.230	182,558	0.2301	0.00%
2005-10-27	0	0.420	0.420	0.490	-	-	0	0	-	0.230	0.230	0.268	-	-	0	-	0.00%
2005-10-26	0	0.420	0.420	0.480	-	-	0	0	-	0.230	0.230	0.263	-	-	0	-	0.00%
2005-10-25	0	0.420	0.420	0.500	0.420	0.420	50,000	21,000	0.4200	0.230	0.230	0.274	0.230	0.230	91,279	0.2301	0.00%
2005-10-24	0	0.420	0.420	0.500	0.420	0.420	76,000	31,920	0.4200	0.230	0.230	0.274	0.230	0.230	138,744	0.2301	0.00%
2005-10-21	0	0.420	0.410	0.500	-	-	0	0	-	0.230	0.225	0.274	-	-	0	-	0.00%
2005-10-20	0	0.420	0.420	0.500	0.420	0.420	10,000	4,200	0.4200	0.230	0.230	0.274	0.230	0.230	18,256	0.2301	-14.29%
2005-10-19	0	0.490	0.450	0.490	-	-	0	0	-	0.268	0.246	0.268	-	-	0	-	0.00%
2005-10-18	0	0.490	0.430	0.490	0.490	0.490	20,000	9,800	0.4900	0.268	0.236	0.268	0.268	0.268	36,512	0.2684	0.00%
2005-10-17	0	0.490	0.430	0.500	-	-	0	0	-	0.268	0.236	0.274	-	-	0	-	0.00%
2005-10-14	0	0.490	0.490	0.500	0.430	0.430	36,000	15,480	0.4300	0.268	0.268	0.274	0.236	0.236	65,721	0.2355	8.89%
2005-10-13	0	0.450	0.445	0.560	0.410	0.460	590,000	253,390	0.4295	0.246	0.244	0.307	0.225	0.252	1,077,091	0.2353	-10.00%
2005-10-12	0	0.500	0.500	0.530	0.500	0.500	30,000	15,000	0.5000	0.274	0.274	0.290	0.274	0.274	54,767	0.2739	-5.66%
2005-10-10	0	0.530	0.490	0.530	-	-	0	0	-	0.290	0.268	0.290	-	-	0	-	0.00%
2005-10-07	0	0.530	0.510	0.530	0.540	0.540	40,000	21,600	0.5400	0.290	0.279	0.290	0.296	0.296	73,023	0.2958	-1.85%
2005-10-06	0	0.540	0.510	0.560	-	-	0	0	-	0.296	0.279	0.307	-	-	0	-	0.00%
2005-10-05	0	0.540	0.530	0.550	-	-	0	0	-	0.296	0.290	0.301	-	-	0	-	0.00%
2005-10-04	0	0.540	0.520	0.540	-	-	0	0	-	0.296	0.285	0.296	-	-	0	-	0.00%
2005-10-03	0	0.540	0.540	0.550	0.520	0.550	578,000	316,220	0.5471	0.296	0.296	0.301	0.285	0.301	1,055,184	0.2997	3.85%
2005-09-30	0	0.520	0.520	0.540	0.510	0.610	140,000	73,280	0.5234	0.285	0.285	0.296	0.279	0.334	255,581	0.2867	1.96%
2005-09-29	0	0.510	0.510	0.520	0.510	0.530	342,000	175,040	0.5118	0.279	0.279	0.285	0.279	0.290	624,347	0.2804	0.00%
2005-09-28	0	0.510	0.510	0.550	0.510	0.510	15,000	7,630	0.5087	0.279	0.279	0.301	0.279	0.279	27,384	0.2786	0.00%
2005-09-27	0	0.510	0.500	0.510	0.510	0.510	100,000	51,000	0.5100	0.279	0.274	0.279	0.279	0.279	182,558	0.2794	0.00%
2005-09-26	0	0.510	0.500	0.510	0.510	0.510	20,000	10,200	0.5100	0.279	0.274	0.279	0.279	0.279	36,512	0.2794	0.00%
2005-09-23	0	0.510	0.500	0.510	0.500	0.510	220,000	111,000	0.5045	0.279	0.274	0.279	0.274	0.279	401,627	0.2764	2.00%
2005-09-22	0	0.500	0.500	0.510	0.490	0.500	160,000	79,700	0.4981	0.274	0.274	0.279	0.268	0.274	292,092	0.2729	0.00%
2005-09-21	0	0.500	0.500	0.550	0.500	0.500	10,000	5,000	0.5000	0.274	0.274	0.301	0.274	0.274	18,256	0.2739	-1.96%
2005-09-20	0	0.510	0.510	0.650	0.500	0.510	300,000	151,000	0.5033	0.279	0.279	0.356	0.274	0.279	547,673	0.2757	0.00%
2005-09-16	0	0.510	0.510	0.610	-	-	0	0	-	0.279	0.279	0.334	-	-	0	-	0.00%
2005-09-15	0	0.510	0.510	0.620	-	-	0	0	-	0.279	0.279	0.340	-	-	0	-	0.00%
2005-09-14	0	0.510	0.510	0.550	-	-	0	0	-	0.279	0.279	0.301	-	-	0	-	0.00%
2005-09-13	0	0.510	0.510	0.600	0.510	0.510	104,000	53,040	0.5100	0.279	0.279	0.329	0.279	0.279	189,860	0.2794	-1.92%
2005-09-12	0	0.520	0.520	0.530	0.520	0.520	30,000	15,600	0.5200	0.285	0.285	0.290	0.285	0.285	54,767	0.2848	0.00%
2005-09-09	0	0.520	0.520	0.550	0.520	0.520	20,000	10,400	0.5200	0.285	0.285	0.301	0.285	0.285	36,512	0.2848	0.00%
2005-09-08	0	0.520	0.520	0.530	0.520	0.520	180,000	93,600	0.5200	0.285	0.285	0.290	0.285	0.285	328,604	0.2848	-1.89%
2005-09-07	0	0.530	0.530	0.550	0.530	0.530	8,000	4,240	0.5300	0.290	0.290	0.301	0.290	0.290	14,605	0.2903	1.92%
2005-09-06	0	0.520	0.520	0.550	0.520	0.520	330,000	171,600	0.5200	0.285	0.285	0.301	0.285	0.285	602,441	0.2848	0.00%
2005-09-05	0	0.520	0.520	0.550	0.520	0.520	36,000	18,720	0.5200	0.285	0.285	0.301	0.285	0.285	65,721	0.2848	0.00%
2005-09-02	0	0.520	0.520	0.550	-	-	0	0	-	0.285	0.285	0.301	-	-	0	-	0.00%
2005-09-01	0	0.520	0.520	0.550	0.510	0.510	50,000	25,500	0.5100	0.285	0.285	0.301	0.279	0.279	91,279	0.2794	1.96%
2005-08-31	0	0.510	0.510	0.550	-	-	0	0	-	0.279	0.279	0.301	-	-	0	-	0.00%
2005-08-30	0	0.510	0.510	0.550	0.510	0.530	177,000	91,130	0.5149	0.279	0.279	0.301	0.279	0.290	323,127	0.2820	0.00%
2005-08-29	0	0.510	0.510	0.530	0.510	0.520	300,000	154,360	0.5145	0.279	0.279	0.290	0.279	0.285	547,673	0.2818	-3.77%
2005-08-26	0	0.530	0.530	0.540	0.530	0.530	264,000	139,920	0.5300	0.290	0.290	0.296	0.290	0.290	481,952	0.2903	0.00%
2005-08-25	0	0.530	0.530	0.550	0.530	0.530	152,000	80,560	0.5300	0.290	0.290	0.301	0.290	0.290	277,488	0.2903	1.92%
2005-08-24	0	0.520	0.520	0.550	0.520	0.520	26,000	13,520	0.5200	0.285	0.285	0.301	0.285	0.285	47,465	0.2848	-1.89%
2005-08-23	0	0.530	0.520	0.530	0.520	0.530	36,000	19,020	0.5283	0.290	0.285	0.290	0.285	0.290	65,721	0.2894	1.92%
2005-08-22	0	0.520	0.520	0.550	0.500	0.500	20,000	10,000	0.5000	0.285	0.285	0.301	0.274	0.274	36,512	0.2739	0.00%
2005-08-19	0	0.520	0.520	0.550	0.520	0.530	182,000	95,720	0.5259	0.285	0.285	0.301	0.285	0.290	332,255	0.2881	-1.89%
2005-08-18	0	0.530	0.530	0.550	0.530	0.530	128,000	67,840	0.5300	0.290	0.290	0.301	0.290	0.290	233,674	0.2903	-3.64%
2005-08-17	0	0.550	0.540	0.560	-	-	0	0	-	0.301	0.296	0.307	-	-	0	-	0.00%
2005-08-16	0	0.550	0.540	0.550	-	-	50,000	27,000	0.5400	0.301	0.296	0.301	-	-	91,279	0.2958	0.00%
2005-08-15	0	0.550	0.530	0.550	-	-	0	0	-	0.301	0.290	0.301	-	-	0	-	0.00%
2005-08-12	0	0.550	0.540	0.550	0.550	0.550	50,000	27,500	0.5500	0.301	0.296	0.301	0.301	0.301	91,279	0.3013	1.85%
2005-08-11	0	0.540	0.540	0.560	0.530	0.540	130,000	70,100	0.5392	0.296	0.296	0.307	0.290	0.296	237,325	0.2954	0.00%
2005-08-10	0	0.540	0.540	0.560	0.540	0.540	120,000	64,800	0.5400	0.296	0.296	0.307	0.296	0.296	219,069	0.2958	-1.82%
2005-08-09	0	0.550	0.540	0.550	0.550	0.550	232,000	127,600	0.5500	0.301	0.296	0.301	0.301	0.301	423,534	0.3013	0.00%
2005-08-08	0	0.550	0.530	0.550	0.550	0.550	130,000	71,500	0.5500	0.301	0.290	0.301	0.301	0.301	237,325	0.3013	3.77%
2005-08-05	0	0.530	0.530	0.590	0.530	0.530	10,000	5,300	0.5300	0.290	0.290	0.323	0.290	0.290	18,256	0.2903	0.00%
2005-08-04	0	0.530	0.530	0.590	0.530	0.530	30,000	15,900	0.5300	0.290	0.290	0.323	0.290	0.290	54,767	0.2903	0.00%
2005-08-03	0	0.530	0.530	0.560	0.530	0.530	10,000	5,300	0.5300	0.290	0.290	0.307	0.290	0.290	18,256	0.2903	-5.36%
2005-08-02	0	0.560	0.540	0.570	-	-	0	0	-	0.307	0.296	0.312	-	-	0	-	0.00%
2005-08-01	0	0.560	0.540	0.580	-	-	0	0	-	0.307	0.296	0.318	-	-	0	-	0.00%
2005-07-29	0	0.560	0.540	0.560	0.550	0.560	52,000	28,800	0.5538	0.307	0.296	0.307	0.301	0.307	94,930	0.3034	3.70%
2005-07-28	0	0.540	0.540	0.560	0.540	0.550	130,000	71,300	0.5485	0.296	0.296	0.307	0.296	0.301	237,325	0.3004	0.00%
2005-07-27	0	0.540	0.540	0.580	-	-	0	0	-	0.296	0.296	0.318	-	-	0	-	0.00%
2005-07-26	0	0.540	0.520	0.590	-	-	0	0	-	0.296	0.285	0.323	-	-	0	-	0.00%
2005-07-25	0	0.540	0.530	0.550	-	-	0	0	-	0.296	0.290	0.301	-	-	0	-	0.00%
2005-07-22	0	0.540	0.540	0.570	0.540	0.540	100,000	54,000	0.5400	0.296	0.296	0.312	0.296	0.296	182,558	0.2958	-1.82%
2005-07-21	0	0.550	0.550	0.580	-	-	0	0	-	0.301	0.301	0.318	-	-	0	-	0.00%
2005-07-20	0	0.550	0.550	0.570	0.520	0.550	250,000	136,600	0.5464	0.301	0.301	0.312	0.285	0.301	456,394	0.2993	5.77%
2005-07-19	0	0.520	0.520	0.550	-	-	0	0	-	0.285	0.285	0.301	-	-	0	-	0.00%
2005-07-18	0	0.520	0.520	0.540	0.520	0.520	64,000	33,280	0.5200	0.285	0.285	0.296	0.285	0.285	116,837	0.2848	0.00%
2005-07-15	0	0.520	0.520	0.570	0.520	0.520	10,000	5,200	0.5200	0.285	0.285	0.312	0.285	0.285	18,256	0.2848	0.00%
2005-07-14	0	0.520	0.510	0.520	-	-	0	0	-	0.285	0.279	0.285	-	-	0	-	0.00%
2005-07-13	0	0.520	0.520	0.530	0.520	0.520	162,000	84,240	0.5200	0.285	0.285	0.290	0.285	0.285	295,744	0.2848	0.00%
2005-07-12	0	0.520	0.520	0.540	0.520	0.520	20,000	10,400	0.5200	0.285	0.285	0.296	0.285	0.285	36,512	0.2848	0.00%
2005-07-11	0	0.520	0.520	0.540	0.520	0.550	328,000	171,760	0.5237	0.285	0.285	0.296	0.285	0.301	598,789	0.2868	-1.89%
2005-07-08	0	0.530	0.520	0.530	0.530	0.530	70,000	37,100	0.5300	0.290	0.285	0.290	0.290	0.290	127,790	0.2903	-3.64%
2005-07-07	0	0.550	0.540	0.550	0.550	0.550	576,000	316,800	0.5500	0.301	0.296	0.301	0.301	0.301	1,051,533	0.3013	0.00%
2005-07-06	0	0.550	-	0.550	0.530	0.570	502,000	276,320	0.5504	0.301	-	0.301	0.290	0.312	916,440	0.3015	-3.51%
2005-07-05	0	0.570	0.570	0.580	0.560	0.570	420,000	236,040	0.5620	0.312	0.312	0.318	0.307	0.312	766,742	0.3078	1.79%
2005-07-04	0	0.560	0.550	0.600	-	-	0	0	-	0.307	0.301	0.329	-	-	0	-	0.00%
2005-06-30	0	0.560	0.560	0.640	0.550	0.580	432,000	244,280	0.5655	0.307	0.307	0.351	0.301	0.318	788,649	0.3097	-3.45%
2005-06-29	0	0.580	0.580	0.610	0.580	0.610	216,000	126,080	0.5837	0.318	0.318	0.334	0.318	0.334	394,325	0.3197	1.75%
2005-06-28	0	0.570	0.570	0.590	0.570	0.570	8,000	4,560	0.5700	0.312	0.312	0.323	0.312	0.312	14,605	0.3122	0.00%
2005-06-27	0	0.570	0.570	0.600	0.560	0.560	10,000	5,600	0.5600	0.312	0.312	0.329	0.307	0.307	18,256	0.3068	0.00%
2005-06-24	0	0.570	0.560	0.600	0.570	0.570	30,000	17,100	0.5700	0.312	0.307	0.329	0.312	0.312	54,767	0.3122	0.00%
2005-06-23	0	0.570	0.570	0.610	0.570	0.570	100,000	57,000	0.5700	0.312	0.312	0.334	0.312	0.312	182,558	0.3122	0.00%
2005-06-22	0	0.570	0.570	0.610	0.570	0.580	25,400	14,616	0.5754	0.312	0.312	0.334	0.312	0.318	46,370	0.3152	-1.72%
2005-06-21	0	0.580	0.580	0.600	0.580	0.580	10,000	5,800	0.5800	0.318	0.318	0.329	0.318	0.318	18,256	0.3177	1.75%
2005-06-20	0	0.570	0.570	0.600	-	-	0	0	-	0.312	0.312	0.329	-	-	0	-	0.00%
2005-06-17	0	0.570	0.570	0.620	0.570	0.600	244,000	142,480	0.5839	0.312	0.312	0.340	0.312	0.329	445,441	0.3199	-5.00%
2005-06-16	0	0.600	0.600	0.620	0.600	0.600	70,000	42,000	0.6000	0.329	0.329	0.340	0.329	0.329	127,790	0.3287	0.00%
2005-06-15	0	0.600	0.600	0.620	0.600	0.600	202,000	121,200	0.6000	0.329	0.329	0.340	0.329	0.329	368,767	0.3287	0.00%
2005-06-14	0	0.600	0.600	0.610	0.600	0.610	108,000	65,780	0.6091	0.329	0.329	0.334	0.329	0.334	197,162	0.3336	-3.23%
2005-06-13	0	0.620	0.610	0.640	0.620	0.620	162,000	100,440	0.6200	0.340	0.334	0.351	0.340	0.340	295,744	0.3396	0.00%
2005-06-10	0	0.620	0.620	0.630	0.610	0.630	150,000	92,100	0.6140	0.340	0.340	0.345	0.334	0.345	273,837	0.3363	3.33%
2005-06-09	0	0.600	0.600	0.610	-	-	0	0	-	0.329	0.329	0.334	-	-	0	-	0.00%
2005-06-08	0	0.600	0.590	0.610	0.600	0.600	216,000	129,600	0.6000	0.329	0.323	0.334	0.329	0.329	394,325	0.3287	0.00%
2005-06-07	0	0.600	0.590	0.600	0.600	0.600	20,000	12,000	0.6000	0.329	0.323	0.329	0.329	0.329	36,512	0.3287	0.00%
2005-06-06	0	0.600	0.590	0.600	0.590	0.600	44,000	26,320	0.5982	0.329	0.323	0.329	0.323	0.329	80,325	0.3277	0.00%
2005-06-03	0	0.600	0.590	0.600	-	-	0	0	-	0.329	0.323	0.329	-	-	0	-	0.00%
2005-06-02	0	0.600	0.590	0.600	0.590	0.600	187,000	111,010	0.5936	0.329	0.323	0.329	0.323	0.329	341,383	0.3252	1.69%
2005-06-01	0	0.590	0.590	0.610	0.590	0.600	70,000	41,500	0.5929	0.323	0.323	0.334	0.323	0.329	127,790	0.3248	0.00%
2005-05-31	0	0.590	0.590	0.600	0.590	0.590	200,000	118,000	0.5900	0.323	0.323	0.329	0.323	0.323	365,115	0.3232	-1.67%
2005-05-30	0	0.600	0.600	0.610	-	-	0	0	-	0.329	0.329	0.334	-	-	0	-	0.00%
2005-05-27	0	0.600	0.600	0.610	0.590	0.600	138,000	82,560	0.5983	0.329	0.329	0.334	0.323	0.329	251,930	0.3277	0.00%
2005-05-26	0	0.600	0.590	0.600	0.590	0.600	96,000	56,800	0.5917	0.329	0.323	0.329	0.323	0.329	175,255	0.3241	1.69%
2005-05-25	0	0.590	0.590	0.610	0.590	0.590	20,000	11,800	0.5900	0.323	0.323	0.334	0.323	0.323	36,512	0.3232	0.00%
2005-05-24	0	0.590	0.590	0.600	0.590	0.590	62,000	36,580	0.5900	0.323	0.323	0.329	0.323	0.323	113,186	0.3232	-1.67%
2005-05-23	0	0.600	0.590	0.600	0.590	0.600	188,000	112,600	0.5989	0.329	0.323	0.329	0.323	0.329	343,209	0.3281	0.00%
2005-05-20	0	0.600	0.600	0.610	0.600	0.610	104,000	62,760	0.6035	0.329	0.329	0.334	0.329	0.334	189,860	0.3306	-1.64%
2005-05-19	0	0.610	0.600	0.610	0.600	0.610	52,000	31,440	0.6046	0.334	0.329	0.334	0.329	0.334	94,930	0.3312	1.67%
2005-05-18	0	0.600	0.600	0.610	0.590	0.600	670,000	401,700	0.5996	0.329	0.329	0.334	0.323	0.329	1,223,137	0.3284	0.00%
2005-05-17	0	0.600	0.600	0.610	0.600	0.610	370,000	223,700	0.6046	0.329	0.329	0.334	0.329	0.334	675,464	0.3312	0.00%
2005-05-13	0	0.600	0.600	0.610	0.600	0.610	208,000	124,820	0.6001	0.329	0.329	0.334	0.329	0.334	379,720	0.3287	0.00%
2005-05-12	0	0.600	0.600	0.610	0.590	0.610	480,000	287,600	0.5992	0.329	0.329	0.334	0.323	0.334	876,277	0.3282	0.00%
2005-05-11	0	0.600	0.590	0.600	0.590	0.610	1,302,000	780,240	0.5993	0.329	0.323	0.329	0.323	0.334	2,376,902	0.3283	-6.25%
2005-05-10	1	-	-	-	-	-	0	0	-	0.351	-	-	-	-	0	-	0.00%
2005-05-09	1	-	-	-	-	-	0	0	-	0.351	-	-	-	-	0	-	0.00%
2005-05-06	0	0.640	0.640	0.660	0.640	0.640	2,000	1,280	0.6400	0.351	0.351	0.362	0.351	0.351	3,651	0.3506	-1.54%
2005-05-05	0	0.650	0.630	0.660	0.650	0.670	254,000	167,180	0.6582	0.356	0.345	0.362	0.356	0.367	463,697	0.3605	0.00%
2005-05-04	0	0.650	0.650	0.680	0.620	0.620	10,000	6,380	0.6380	0.356	0.356	0.372	0.340	0.340	18,256	0.3495	-4.41%
2005-05-03	0	0.680	0.630	0.680	-	-	0	0	-	0.372	0.345	0.372	-	-	0	-	0.00%
2005-04-29	0	0.680	0.650	0.690	-	-	0	0	-	0.372	0.356	0.378	-	-	0	-	0.00%
2005-04-28	0	0.680	0.660	0.700	-	-	0	0	-	0.372	0.362	0.383	-	-	0	-	0.00%
2005-04-27	0	0.680	0.660	0.680	-	-	0	0	-	0.372	0.362	0.372	-	-	0	-	0.00%
2005-04-26	0	0.680	0.680	0.690	0.680	0.760	250,000	176,900	0.7076	0.372	0.372	0.378	0.372	0.416	456,394	0.3876	4.62%
2005-04-25	0	0.650	0.640	0.690	-	-	0	0	-	0.356	0.351	0.378	-	-	0	-	0.00%
2005-04-22	0	0.650	0.630	0.690	0.650	0.650	100,000	65,000	0.6500	0.356	0.345	0.378	0.356	0.356	182,558	0.3561	0.00%
2005-04-21	0	0.650	0.650	0.690	0.650	0.650	20,000	13,000	0.6500	0.356	0.356	0.378	0.356	0.356	36,512	0.3561	0.00%
2005-04-20	0	0.650	0.630	0.690	0.650	0.650	50,000	32,500	0.6500	0.356	0.345	0.378	0.356	0.356	91,279	0.3561	-5.80%
2005-04-19	0	0.690	0.650	0.700	-	-	0	0	-	0.378	0.356	0.383	-	-	0	-	0.00%
2005-04-18	0	0.690	0.690	0.700	0.690	0.710	986,000	692,000	0.7018	0.378	0.378	0.383	0.378	0.389	1,800,019	0.3844	0.00%
2005-04-15	0	0.690	0.660	0.690	-	-	0	0	-	0.378	0.362	0.378	-	-	0	-	-1.43%
2005-04-14	0	0.700	0.670	0.700	0.680	0.700	400,000	277,920	0.6948	0.383	0.367	0.383	0.372	0.383	730,231	0.3806	1.45%
2005-04-13	0	0.690	0.670	0.700	0.670	0.690	90,000	61,300	0.6811	0.378	0.367	0.383	0.367	0.378	164,302	0.3731	2.99%
2005-04-12	0	0.670	0.670	0.680	0.670	0.670	362,000	242,540	0.6700	0.367	0.367	0.372	0.367	0.367	660,859	0.3670	1.52%
2005-04-11	0	0.660	0.650	0.670	0.650	0.660	120,000	78,900	0.6575	0.362	0.356	0.367	0.356	0.362	219,069	0.3602	1.54%
2005-04-08	0	0.650	0.650	0.680	0.650	0.650	58,000	37,700	0.6500	0.356	0.356	0.372	0.356	0.356	105,883	0.3561	1.56%
2005-04-07	0	0.640	0.620	0.700	0.640	0.640	16,000	10,240	0.6400	0.351	0.340	0.383	0.351	0.351	29,209	0.3506	4.92%
2005-04-06	0	0.610	0.610	0.700	0.600	0.620	108,000	65,600	0.6074	0.334	0.334	0.383	0.329	0.340	197,162	0.3327	-4.69%
2005-04-04	0	0.640	0.600	0.700	-	-	0	0	-	0.351	0.329	0.383	-	-	0	-	0.00%
2005-04-01	0	0.640	0.600	0.690	-	-	0	0	-	0.351	0.329	0.378	-	-	0	-	0.00%
2005-03-31	0	0.640	0.610	0.690	-	-	0	0	-	0.351	0.334	0.378	-	-	0	-	0.00%
2005-03-30	0	0.650	0.620	0.700	0.650	0.650	20,000	13,000	0.6500	0.351	0.334	0.378	0.351	0.351	37,082	0.3506	0.00%
2005-03-29	0	0.650	0.620	0.670	0.650	0.650	100,000	65,000	0.6500	0.351	0.334	0.361	0.351	0.351	185,410	0.3506	0.00%
2005-03-24	0	0.650	0.610	0.680	-	-	0	0	-	0.351	0.329	0.367	-	-	0	-	0.00%
2005-03-23	0	0.650	0.620	0.680	-	-	0	0	-	0.351	0.334	0.367	-	-	0	-	0.00%
2005-03-22	0	0.650	0.640	0.660	0.650	0.660	186,000	121,260	0.6519	0.351	0.345	0.356	0.351	0.356	344,863	0.3516	0.00%
2005-03-21	0	0.650	0.650	0.680	0.650	0.680	278,000	185,440	0.6671	0.351	0.351	0.367	0.351	0.367	515,440	0.3598	-4.41%
2005-03-18	0	0.680	0.620	0.680	-	-	0	0	-	0.367	0.334	0.367	-	-	0	-	0.00%
2005-03-17	0	0.680	0.680	0.690	0.680	0.680	50,000	34,000	0.6800	0.367	0.367	0.372	0.367	0.367	92,705	0.3668	-1.45%
2005-03-16	0	0.690	0.680	0.690	0.690	0.710	330,000	229,300	0.6948	0.372	0.367	0.372	0.372	0.383	611,854	0.3748	-4.17%
2005-03-15	0	0.720	0.710	0.730	0.690	0.730	1,410,000	1,000,060	0.7093	0.388	0.383	0.394	0.372	0.394	2,614,284	0.3825	1.41%
2005-03-14	0	0.710	0.710	0.720	0.700	0.710	440,000	309,000	0.7023	0.383	0.383	0.388	0.378	0.383	815,805	0.3788	2.90%
2005-03-11	0	0.690	0.670	0.700	0.690	0.690	78,000	53,820	0.6900	0.372	0.361	0.378	0.372	0.372	144,620	0.3721	0.00%
2005-03-10	0	0.690	0.690	0.700	0.690	0.690	62,000	42,780	0.6900	0.372	0.372	0.378	0.372	0.372	114,954	0.3721	-2.82%
2005-03-09	0	0.710	0.690	0.710	0.690	0.710	60,000	42,240	0.7040	0.383	0.372	0.383	0.372	0.383	111,246	0.3797	2.90%
2005-03-08	0	0.690	0.690	0.710	0.690	0.700	174,000	121,660	0.6992	0.372	0.372	0.383	0.372	0.378	322,614	0.3771	-1.43%
2005-03-07	0	0.700	0.690	0.710	0.700	0.700	450,000	315,000	0.7000	0.378	0.372	0.383	0.378	0.378	834,346	0.3775	-1.41%
2005-03-04	0	0.710	0.700	0.720	0.680	0.720	336,000	236,920	0.7051	0.383	0.378	0.388	0.367	0.388	622,978	0.3803	5.97%
2005-03-03	0	0.670	0.670	0.690	0.670	0.680	154,789	104,677	0.6763	0.361	0.361	0.372	0.361	0.367	286,995	0.3647	0.00%
2005-03-02	0	0.670	0.670	0.680	0.660	0.680	50,000	33,700	0.6740	0.361	0.361	0.367	0.356	0.367	92,705	0.3635	1.52%
2005-03-01	0	0.660	0.660	0.690	0.650	0.650	90,000	58,500	0.6500	0.356	0.356	0.372	0.351	0.351	166,869	0.3506	1.54%
2005-02-28	0	0.650	0.650	0.690	-	-	0	0	-	0.351	0.351	0.372	-	-	0	-	0.00%
2005-02-25	0	0.650	0.650	0.690	0.650	0.650	22,000	14,300	0.6500	0.351	0.351	0.372	0.351	0.351	40,790	0.3506	0.00%
2005-02-24	0	0.650	0.650	0.680	0.650	0.650	10,000	6,500	0.6500	0.351	0.351	0.367	0.351	0.351	18,541	0.3506	0.00%
2005-02-23	0	0.650	0.650	0.690	0.640	0.650	100,000	64,300	0.6430	0.351	0.351	0.372	0.345	0.351	185,410	0.3468	0.00%
2005-02-22	0	0.650	0.650	0.690	0.650	0.650	12,000	7,800	0.6500	0.351	0.351	0.372	0.351	0.351	22,249	0.3506	0.00%
2005-02-21	0	0.650	0.650	0.680	0.650	0.650	10,000	6,500	0.6500	0.351	0.351	0.367	0.351	0.351	18,541	0.3506	0.00%
2005-02-18	0	0.650	0.650	0.690	0.640	0.650	88,000	56,420	0.6411	0.351	0.351	0.372	0.345	0.351	163,161	0.3458	1.56%
2005-02-17	0	0.640	0.640	0.680	0.640	0.680	138,000	92,560	0.6707	0.345	0.345	0.367	0.345	0.367	255,866	0.3618	0.00%
2005-02-16	0	0.640	0.640	0.660	-	-	0	0	-	0.345	0.345	0.356	-	-	0	-	3.23%
2005-02-15	0	0.620	0.620	0.680	0.620	0.620	44,000	27,280	0.6200	0.334	0.334	0.367	0.334	0.334	81,580	0.3344	0.00%
2005-02-14	0	0.620	0.620	0.660	0.620	0.620	30,000	18,600	0.6200	0.334	0.334	0.356	0.334	0.334	55,623	0.3344	-3.12%
2005-02-08	0	0.640	0.620	0.680	-	-	0	0	-	0.345	0.334	0.367	-	-	0	-	0.00%
2005-02-07	0	0.640	0.620	0.690	0.630	0.640	96,000	60,640	0.6317	0.345	0.334	0.372	0.340	0.345	177,994	0.3407	1.59%
2005-02-04	0	0.630	0.600	0.630	-	-	0	0	-	0.340	0.324	0.340	-	-	0	-	0.00%
2005-02-03	0	0.630	0.600	0.630	-	-	0	0	-	0.340	0.324	0.340	-	-	0	-	0.00%
2005-02-02	0	0.630	0.600	0.630	0.630	0.630	40,000	25,200	0.6300	0.340	0.324	0.340	0.340	0.340	74,164	0.3398	0.00%
2005-02-01	0	0.630	0.620	0.630	0.620	0.630	166,000	104,320	0.6284	0.340	0.334	0.340	0.334	0.340	307,781	0.3389	0.00%
2005-01-31	0	0.630	0.630	0.650	-	-	0	0	-	0.340	0.340	0.351	-	-	0	-	0.00%
2005-01-28	0	0.630	0.620	0.630	0.620	0.650	90,000	56,500	0.6278	0.340	0.334	0.340	0.334	0.351	166,869	0.3386	0.00%
2005-01-27	0	0.630	0.620	0.640	-	-	0	0	-	0.340	0.334	0.345	-	-	0	-	0.00%
2005-01-26	0	0.630	0.630	0.650	-	-	0	0	-	0.340	0.340	0.351	-	-	0	-	3.28%
2005-01-25	0	0.610	0.610	0.650	0.610	0.610	36,000	21,960	0.6100	0.329	0.329	0.351	0.329	0.329	66,748	0.3290	0.00%
2005-01-24	0	0.610	0.610	0.640	0.610	0.630	190,000	117,200	0.6168	0.329	0.329	0.345	0.329	0.340	352,279	0.3327	0.00%
2005-01-21	0	0.610	0.610	0.640	0.610	0.640	26,000	15,920	0.6123	0.329	0.329	0.345	0.329	0.345	48,207	0.3302	-4.69%
2005-01-20	0	0.640	0.610	0.670	-	-	0	0	-	0.345	0.329	0.361	-	-	0	-	0.00%
2005-01-19	0	0.640	0.640	0.660	-	-	0	0	-	0.345	0.345	0.356	-	-	0	-	3.23%
2005-01-18	0	0.620	0.620	0.670	0.620	0.620	40,000	24,800	0.6200	0.334	0.334	0.361	0.334	0.334	74,164	0.3344	-7.46%
2005-01-17	0	0.670	0.610	0.670	0.710	0.710	10,000	7,100	0.7100	0.361	0.329	0.361	0.383	0.383	18,541	0.3829	11.67%
2005-01-14	0	0.600	0.600	0.700	0.600	0.600	100,000	60,000	0.6000	0.324	0.324	0.378	0.324	0.324	185,410	0.3236	-6.25%
2005-01-13	0	0.640	0.610	0.680	0.600	0.640	58,000	36,800	0.6345	0.345	0.329	0.367	0.324	0.345	107,538	0.3422	1.59%
2005-01-12	0	0.630	0.600	0.640	0.600	0.630	104,000	63,320	0.6088	0.340	0.324	0.345	0.324	0.340	192,827	0.3284	0.00%
2005-01-11	0	0.630	0.620	0.640	0.620	0.630	80,000	50,000	0.6250	0.340	0.334	0.345	0.334	0.340	148,328	0.3371	0.00%
2005-01-10	0	0.630	0.620	0.640	0.620	0.630	120,000	75,200	0.6267	0.340	0.334	0.345	0.334	0.340	222,492	0.3380	1.61%
2005-01-07	0	0.620	0.620	0.640	0.600	0.610	290,000	175,500	0.6052	0.334	0.334	0.345	0.324	0.329	537,690	0.3264	-3.12%
2005-01-06	0	0.640	0.610	0.650	0.640	0.640	88,000	56,320	0.6400	0.345	0.329	0.351	0.345	0.345	163,161	0.3452	0.00%
2005-01-05	0	0.640	0.620	0.650	0.620	0.640	60,000	37,400	0.6233	0.345	0.334	0.351	0.334	0.345	111,246	0.3362	-3.03%
2005-01-04	0	0.660	0.630	0.660	-	-	0	0	-	0.356	0.340	0.356	-	-	0	-	0.00%
2005-01-03	0	0.660	0.620	0.670	-	-	0	0	-	0.356	0.334	0.361	-	-	0	-	0.00%
2004-12-31	0	0.660	0.630	0.660	0.610	0.660	38,000	23,780	0.6258	0.356	0.340	0.356	0.329	0.356	70,456	0.3375	3.13%
2004-12-30	0	0.640	0.640	0.670	0.620	0.640	90,000	57,100	0.6344	0.345	0.345	0.361	0.334	0.345	166,869	0.3422	-3.03%
2004-12-29	0	0.660	0.630	0.670	-	-	0	0	-	0.356	0.340	0.361	-	-	0	-	0.00%
2004-12-28	0	0.660	0.620	0.670	0.660	0.660	58,000	38,280	0.6600	0.356	0.334	0.361	0.356	0.356	107,538	0.3560	0.00%
2004-12-24	0	0.660	0.620	0.660	0.660	0.660	30,000	19,800	0.6600	0.356	0.334	0.356	0.356	0.356	55,623	0.3560	0.00%
2004-12-23	0	0.660	0.630	0.660	-	-	0	0	-	0.356	0.340	0.356	-	-	0	-	0.00%
2004-12-22	0	0.660	0.620	0.660	-	-	0	0	-	0.356	0.334	0.356	-	-	0	-	0.00%
2004-12-21	0	0.660	0.630	0.660	-	-	0	0	-	0.356	0.340	0.356	-	-	0	-	0.00%
2004-12-20	0	0.660	0.630	0.670	-	-	0	0	-	0.356	0.340	0.361	-	-	0	-	0.00%
2004-12-17	0	0.660	0.660	0.670	0.660	0.670	54,000	36,140	0.6693	0.356	0.356	0.361	0.356	0.361	100,122	0.3610	1.54%
2004-12-16	0	0.650	0.650	0.670	0.650	0.650	30,000	19,500	0.6500	0.351	0.351	0.361	0.351	0.351	55,623	0.3506	0.00%
2004-12-15	0	0.650	0.630	0.670	0.650	0.650	170,000	110,500	0.6500	0.351	0.340	0.361	0.351	0.351	315,197	0.3506	-2.99%
2004-12-14	0	0.670	0.650	0.670	-	-	0	0	-	0.361	0.351	0.361	-	-	0	-	0.00%
2004-12-13	0	0.670	0.650	0.670	0.650	0.670	70,000	45,820	0.6546	0.361	0.351	0.361	0.351	0.361	129,787	0.3530	1.52%
2004-12-10	0	0.660	0.620	0.690	-	-	0	0	-	0.356	0.334	0.372	-	-	0	-	0.00%
2004-12-09	0	0.660	0.620	0.690	-	-	0	0	-	0.356	0.334	0.372	-	-	0	-	0.00%
2004-12-08	0	0.660	0.620	0.680	-	-	0	0	-	0.356	0.334	0.367	-	-	0	-	0.00%
2004-12-07	0	0.660	0.620	0.690	-	-	0	0	-	0.356	0.334	0.372	-	-	0	-	0.00%
2004-12-06	0	0.660	0.620	0.670	-	-	0	0	-	0.356	0.334	0.361	-	-	0	-	0.00%
2004-12-03	0	0.660	0.660	0.670	0.660	0.670	150,000	99,900	0.6660	0.356	0.356	0.361	0.356	0.361	278,115	0.3592	-4.35%
2004-12-02	0	0.690	0.650	0.690	-	-	0	0	-	0.372	0.351	0.372	-	-	0	-	0.00%
2004-12-01	0	0.690	0.620	0.690	0.680	0.690	100,000	68,400	0.6840	0.372	0.334	0.372	0.367	0.372	185,410	0.3689	6.15%
2004-11-30	0	0.650	0.650	0.680	-	-	0	0	-	0.351	0.351	0.367	-	-	0	-	0.00%
2004-11-29	0	0.650	0.650	0.690	0.590	0.590	10,000	5,900	0.5900	0.351	0.351	0.372	0.318	0.318	18,541	0.3182	-1.52%
2004-11-26	0	0.660	0.650	0.660	0.660	0.660	90,000	58,600	0.6511	0.356	0.351	0.356	0.356	0.356	166,869	0.3512	0.00%
2004-11-25	0	0.660	0.660	0.680	0.660	0.680	420,000	278,000	0.6619	0.356	0.356	0.367	0.356	0.367	778,723	0.3570	0.00%
2004-11-24	0	0.680	0.670	0.680	0.680	0.680	120,000	81,600	0.6800	0.356	0.351	0.356	0.356	0.356	229,234	0.3560	1.49%
2004-11-23	0	0.670	0.670	0.680	0.670	0.700	278,000	188,960	0.6797	0.351	0.351	0.356	0.351	0.366	531,060	0.3558	-2.90%
2004-11-22	0	0.690	0.680	0.690	0.670	0.690	160,000	107,880	0.6743	0.361	0.356	0.361	0.351	0.361	305,646	0.3530	2.99%
2004-11-19	0	0.670	0.670	0.690	0.670	0.680	104,000	70,080	0.6738	0.351	0.351	0.361	0.351	0.356	198,670	0.3527	-1.47%
2004-11-18	0	0.680	0.670	0.690	0.680	0.680	58,000	39,440	0.6800	0.356	0.351	0.361	0.356	0.356	110,797	0.3560	0.00%
2004-11-17	0	0.680	0.670	0.680	0.670	0.680	98,000	65,800	0.6714	0.356	0.351	0.356	0.351	0.356	187,208	0.3515	1.49%
2004-11-16	0	0.670	0.670	0.680	0.660	0.680	160,000	108,100	0.6756	0.351	0.351	0.356	0.345	0.356	305,646	0.3537	-1.47%
2004-11-15	0	0.680	0.680	0.690	0.670	0.680	140,000	94,160	0.6726	0.356	0.356	0.361	0.351	0.356	267,440	0.3521	1.49%
2004-11-12	0	0.670	0.660	0.670	0.580	0.670	578,000	366,940	0.6348	0.351	0.345	0.351	0.304	0.351	1,104,146	0.3323	-2.90%
2004-11-11	0	0.690	0.690	0.700	0.690	0.690	108,000	74,520	0.6900	0.361	0.361	0.366	0.361	0.361	206,311	0.3612	0.00%
2004-11-10	0	0.690	0.680	0.690	0.680	0.690	268,000	182,280	0.6801	0.361	0.356	0.361	0.356	0.361	511,957	0.3560	2.99%
2004-11-09	0	0.670	0.670	0.700	0.670	0.670	40,000	26,800	0.6700	0.351	0.351	0.366	0.351	0.351	76,411	0.3507	-1.47%
2004-11-08	0	0.680	0.680	0.700	0.680	0.680	30,000	20,400	0.6800	0.356	0.356	0.366	0.356	0.356	57,309	0.3560	0.00%
2004-11-05	0	0.680	0.680	0.700	0.680	0.690	234,000	159,760	0.6827	0.356	0.356	0.366	0.356	0.361	447,007	0.3574	0.00%
2004-11-04	0	0.680	0.680	0.690	0.670	0.670	64,000	42,880	0.6700	0.356	0.356	0.361	0.351	0.351	122,258	0.3507	1.49%
2004-11-03	0	0.670	0.670	0.700	0.670	0.680	30,000	20,120	0.6707	0.351	0.351	0.366	0.351	0.356	57,309	0.3511	-1.47%
2004-11-02	0	0.680	0.670	0.690	0.660	0.680	146,000	97,620	0.6686	0.356	0.351	0.361	0.345	0.356	278,902	0.3500	0.00%
2004-11-01	0	0.680	0.650	0.700	-	-	0	0	-	0.356	0.340	0.366	-	-	0	-	0.00%
2004-10-29	0	0.680	0.660	0.680	0.660	0.690	28,000	18,600	0.6643	0.356	0.345	0.356	0.345	0.361	53,488	0.3477	1.49%
2004-10-28	0	0.670	0.670	0.690	-	-	0	0	-	0.351	0.351	0.361	-	-	0	-	0.00%
2004-10-27	0	0.670	0.670	0.690	-	-	0	0	-	0.351	0.351	0.361	-	-	0	-	1.52%
2004-10-26	0	0.660	0.650	0.660	0.620	0.660	398,000	253,760	0.6376	0.345	0.340	0.345	0.325	0.345	760,294	0.3338	-4.35%
2004-10-25	0	0.690	0.640	0.690	0.690	0.690	4,000	2,760	0.6900	0.361	0.335	0.361	0.361	0.361	7,641	0.3612	6.15%
2004-10-21	0	0.650	0.650	0.690	0.630	0.650	56,000	36,280	0.6479	0.340	0.340	0.361	0.330	0.340	106,976	0.3391	-1.52%
2004-10-20	0	0.660	0.630	0.690	0.630	0.660	134,000	84,720	0.6322	0.345	0.330	0.361	0.330	0.345	255,978	0.3310	4.76%
2004-10-19	0	0.630	0.630	0.660	-	-	0	0	-	0.330	0.330	0.345	-	-	0	-	0.00%
2004-10-18	0	0.630	0.620	0.650	0.620	0.630	130,000	80,040	0.6157	0.330	0.325	0.340	0.325	0.330	248,337	0.3223	-3.08%
2004-10-15	0	0.650	0.630	0.650	0.620	0.650	136,000	87,200	0.6412	0.340	0.330	0.340	0.325	0.340	259,799	0.3356	4.84%
2004-10-14	0	0.620	0.620	0.650	0.620	0.640	508,000	317,820	0.6256	0.325	0.325	0.340	0.325	0.335	970,426	0.3275	-7.46%
2004-10-13	0	0.670	0.660	0.680	0.670	0.710	914,000	634,840	0.6946	0.351	0.345	0.356	0.351	0.372	1,746,002	0.3636	-2.90%
2004-10-12	0	0.690	0.690	0.700	0.690	0.710	210,000	146,100	0.6957	0.361	0.361	0.366	0.361	0.372	401,160	0.3642	-1.43%
2004-10-11	0	0.700	0.690	0.700	0.680	0.700	398,000	276,760	0.6954	0.366	0.361	0.366	0.356	0.366	760,294	0.3640	1.45%
2004-10-08	0	0.690	0.690	0.700	0.680	0.700	360,000	246,500	0.6847	0.361	0.361	0.366	0.356	0.366	687,703	0.3584	1.47%
2004-10-07	0	0.680	0.680	0.690	0.660	0.680	596,000	396,880	0.6659	0.356	0.356	0.361	0.345	0.356	1,138,531	0.3486	3.03%
2004-10-06	0	0.660	0.650	0.660	0.630	0.660	439,000	282,520	0.6436	0.345	0.340	0.345	0.330	0.345	838,616	0.3369	1.54%
2004-10-05	0	0.650	0.650	0.680	0.630	0.650	150,000	96,900	0.6460	0.340	0.340	0.356	0.330	0.340	286,543	0.3382	3.17%
2004-10-04	0	0.630	0.630	0.650	0.610	0.620	150,000	91,900	0.6127	0.330	0.330	0.340	0.319	0.325	286,543	0.3207	-1.56%
2004-09-30	0	0.640	0.620	0.640	0.600	0.640	182,000	113,320	0.6226	0.335	0.325	0.335	0.314	0.335	347,672	0.3259	10.34%
2004-09-28	0	0.580	0.580	0.660	0.580	0.620	620,000	364,260	0.5875	0.304	0.304	0.345	0.304	0.325	1,184,378	0.3076	-6.45%
2004-09-27	0	0.620	0.590	0.650	0.620	0.670	362,000	232,760	0.6430	0.325	0.309	0.340	0.325	0.351	691,524	0.3366	-7.46%
2004-09-24	0	0.670	0.670	0.680	0.660	0.660	130,000	85,800	0.6600	0.351	0.351	0.356	0.345	0.345	248,337	0.3455	1.52%
2004-09-23	0	0.660	0.660	0.690	0.660	0.660	50,000	33,000	0.6600	0.345	0.345	0.361	0.345	0.345	95,514	0.3455	-2.94%
2004-09-22	0	0.680	0.660	0.700	-	-	0	0	-	0.356	0.345	0.366	-	-	0	-	0.00%
2004-09-21	0	0.680	0.680	0.700	0.680	0.680	8,000	5,440	0.6800	0.356	0.356	0.366	0.356	0.356	15,282	0.3560	0.00%
2004-09-20	0	0.680	0.680	0.700	0.680	0.690	134,000	92,420	0.6897	0.356	0.356	0.366	0.356	0.361	255,978	0.3610	-1.45%
2004-09-17	0	0.690	0.680	0.700	0.690	0.690	100,000	69,000	0.6900	0.361	0.356	0.366	0.361	0.361	191,029	0.3612	0.00%
2004-09-16	0	0.690	0.690	0.700	0.670	0.670	10,000	6,700	0.6700	0.361	0.361	0.366	0.351	0.351	19,103	0.3507	-1.43%
2004-09-15	0	0.700	0.680	0.700	-	-	0	0	-	0.366	0.356	0.366	-	-	0	-	0.00%
2004-09-14	0	0.700	0.670	0.720	-	-	0	0	-	0.366	0.351	0.377	-	-	0	-	0.00%
2004-09-13	0	0.700	0.690	0.710	0.700	0.700	62,000	43,400	0.7000	0.366	0.361	0.372	0.366	0.366	118,438	0.3664	0.00%
2004-09-10	0	0.700	0.690	-	0.680	0.700	180,000	124,100	0.6894	0.366	0.361	-	0.356	0.366	343,852	0.3609	2.94%
2004-09-09	0	0.680	0.680	0.690	-	-	0	0	-	0.356	0.356	0.361	-	-	0	-	0.00%
2004-09-08	0	0.680	0.670	0.690	0.680	0.680	44,000	29,920	0.6800	0.356	0.351	0.361	0.356	0.356	84,053	0.3560	1.49%
2004-09-07	0	0.670	0.670	0.680	0.660	0.680	112,000	75,620	0.6752	0.351	0.351	0.356	0.345	0.356	213,952	0.3534	-1.47%
2004-09-06	0	0.680	0.660	0.680	0.680	0.680	200,000	136,000	0.6800	0.356	0.345	0.356	0.356	0.356	382,057	0.3560	0.00%
2004-09-03	0	0.680	0.680	0.700	0.680	0.690	232,000	159,660	0.6882	0.356	0.356	0.366	0.356	0.361	443,187	0.3603	-2.86%
2004-09-02	0	0.700	0.680	0.700	0.700	0.700	20,000	14,000	0.7000	0.366	0.356	0.366	0.366	0.366	38,206	0.3664	0.00%
2004-09-01	0	0.700	0.680	0.740	0.680	0.700	60,000	41,400	0.6900	0.366	0.356	0.387	0.356	0.366	114,617	0.3612	4.48%
2004-08-31	0	0.670	0.670	0.700	0.670	0.670	20,000	13,400	0.6700	0.351	0.351	0.366	0.351	0.351	38,206	0.3507	-4.29%
2004-08-30	0	0.700	0.660	0.700	0.700	0.700	10,000	7,000	0.7000	0.366	0.345	0.366	0.366	0.366	19,103	0.3664	1.45%
2004-08-27	0	0.690	0.690	0.700	0.690	0.690	46,000	31,740	0.6900	0.361	0.361	0.366	0.361	0.361	87,873	0.3612	1.47%
2004-08-26	0	0.680	0.680	0.700	0.680	0.690	140,000	95,700	0.6836	0.356	0.356	0.366	0.356	0.361	267,440	0.3578	0.00%
2004-08-25	0	0.680	0.680	0.690	0.640	0.690	282,000	188,300	0.6677	0.356	0.356	0.361	0.335	0.361	538,701	0.3495	6.25%
2004-08-24	0	0.640	0.620	0.650	0.600	0.640	16,000	10,000	0.6250	0.335	0.325	0.340	0.314	0.335	30,565	0.3272	3.23%
2004-08-23	0	0.620	0.610	0.630	-	-	0	0	-	0.325	0.319	0.330	-	-	0	-	0.00%
2004-08-20	0	0.620	0.610	0.620	0.610	0.620	70,000	42,900	0.6129	0.325	0.319	0.325	0.319	0.325	133,720	0.3208	1.64%
2004-08-19	0	0.610	0.600	0.650	0.610	0.610	20,000	12,200	0.6100	0.319	0.314	0.340	0.319	0.319	38,206	0.3193	5.17%
2004-08-18	0	0.580	0.570	0.620	0.580	0.580	50,000	29,000	0.5800	0.304	0.298	0.325	0.304	0.304	95,514	0.3036	1.75%
2004-08-17	0	0.570	0.570	0.600	0.570	0.570	50,000	28,500	0.5700	0.298	0.298	0.314	0.298	0.298	95,514	0.2984	-6.56%
2004-08-16	0	0.610	0.570	0.610	0.610	0.610	10,000	6,100	0.6100	0.319	0.298	0.319	0.319	0.319	19,103	0.3193	-1.61%
2004-08-13	0	0.620	0.600	0.630	-	-	0	0	-	0.325	0.314	0.330	-	-	0	-	0.00%
2004-08-12	0	0.620	0.610	0.620	0.590	0.620	250,000	149,740	0.5990	0.325	0.319	0.325	0.309	0.325	477,572	0.3135	10.71%
2004-08-11	0	0.560	0.560	0.580	0.550	0.620	1,394,000	797,480	0.5721	0.293	0.293	0.304	0.288	0.325	2,662,940	0.2995	-11.11%
2004-08-10	0	0.630	0.630	0.650	0.630	0.670	592,000	390,000	0.6588	0.330	0.330	0.340	0.330	0.351	1,130,890	0.3449	-7.35%
2004-08-09	0	0.680	0.670	0.680	0.680	0.680	180,000	122,400	0.6800	0.356	0.351	0.356	0.356	0.356	343,852	0.3560	-1.45%
2004-08-06	0	0.690	0.680	0.700	0.680	0.690	202,000	138,100	0.6837	0.361	0.356	0.366	0.356	0.361	385,878	0.3579	-1.43%
2004-08-05	0	0.700	0.690	0.710	0.690	0.710	250,000	173,500	0.6940	0.366	0.361	0.372	0.361	0.372	477,572	0.3633	-1.41%
2004-08-04	0	0.710	0.700	0.710	-	-	0	0	-	0.372	0.366	0.372	-	-	0	-	0.00%
2004-08-03	0	0.710	0.690	0.740	0.710	0.740	90,000	64,800	0.7200	0.372	0.361	0.387	0.372	0.387	171,926	0.3769	-2.74%
2004-08-02	0	0.730	0.720	0.760	-	-	0	0	-	0.382	0.377	0.398	-	-	0	-	0.00%
2004-07-30	0	0.730	0.730	0.770	0.730	0.730	10,000	7,300	0.7300	0.382	0.382	0.403	0.382	0.382	19,103	0.3821	-2.67%
2004-07-29	0	0.750	0.750	0.770	0.740	0.750	128,000	95,020	0.7423	0.393	0.393	0.403	0.387	0.393	244,517	0.3886	1.35%
2004-07-28	0	0.740	0.740	0.750	0.740	0.760	462,000	343,880	0.7443	0.387	0.387	0.393	0.387	0.398	882,553	0.3896	-1.33%
2004-07-27	0	0.750	0.740	0.750	0.750	0.780	602,000	453,460	0.7533	0.393	0.387	0.393	0.393	0.408	1,149,993	0.3943	1.35%
2004-07-26	0	0.740	0.740	0.750	0.740	0.750	420,000	312,200	0.7433	0.387	0.387	0.393	0.387	0.393	802,320	0.3891	0.00%
2004-07-23	0	0.740	0.740	0.750	0.740	0.740	20,000	14,800	0.7400	0.387	0.387	0.393	0.387	0.387	38,206	0.3874	-2.63%
2004-07-22	0	0.760	0.700	0.770	-	-	0	0	-	0.398	0.366	0.403	-	-	0	-	0.00%
2004-07-21	0	0.760	0.760	0.770	0.760	0.760	10,000	7,600	0.7600	0.398	0.398	0.403	0.398	0.398	19,103	0.3978	-1.30%
2004-07-20	0	0.770	0.730	0.790	0.760	0.770	150,000	114,900	0.7660	0.403	0.382	0.414	0.398	0.403	286,543	0.4010	1.32%
2004-07-19	0	0.760	0.760	0.770	-	-	0	0	-	0.398	0.398	0.403	-	-	0	-	1.33%
2004-07-16	0	0.750	0.750	-	0.720	0.720	50,000	36,000	0.7200	0.393	0.393	-	0.377	0.377	95,514	0.3769	4.17%
2004-07-15	0	0.720	0.720	0.760	0.720	0.760	160,000	115,680	0.7230	0.377	0.377	0.398	0.377	0.398	305,646	0.3785	-4.00%
2004-07-14	0	0.750	0.750	0.770	0.750	0.750	40,000	30,000	0.7500	0.393	0.393	0.403	0.393	0.393	76,411	0.3926	-1.32%
2004-07-13	0	0.760	0.760	0.770	0.760	0.760	18,000	13,680	0.7600	0.398	0.398	0.403	0.398	0.398	34,385	0.3978	-2.56%
2004-07-12	0	0.780	0.770	0.780	0.780	0.810	152,000	120,920	0.7955	0.408	0.403	0.408	0.408	0.424	290,364	0.4164	-2.50%
2004-07-09	0	0.800	0.780	0.800	0.770	0.800	52,000	40,160	0.7723	0.419	0.408	0.419	0.403	0.419	99,335	0.4043	1.27%
2004-07-08	0	0.790	0.790	0.810	0.780	0.810	226,000	178,180	0.7884	0.414	0.414	0.424	0.408	0.424	431,725	0.4127	0.00%
2004-07-07	0	0.790	0.790	0.800	0.780	0.800	76,000	59,800	0.7868	0.414	0.414	0.419	0.408	0.419	145,182	0.4119	0.00%
2004-07-06	0	0.790	0.770	0.790	0.770	0.790	24,000	18,560	0.7733	0.414	0.403	0.414	0.403	0.414	45,847	0.4048	0.00%
2004-07-05	0	0.790	0.760	0.800	-	-	0	0	-	0.414	0.398	0.419	-	-	0	-	0.00%
2004-07-02	0	0.790	0.770	0.790	0.770	0.790	160,000	123,240	0.7703	0.414	0.403	0.414	0.403	0.414	305,646	0.4032	3.95%
2004-06-30	0	0.760	0.740	0.760	0.750	0.760	32,000	24,020	0.7506	0.398	0.387	0.398	0.393	0.398	61,129	0.3929	1.33%
2004-06-29	0	0.750	0.750	0.770	0.750	0.750	80,000	60,000	0.7500	0.393	0.393	0.403	0.393	0.393	152,823	0.3926	0.00%
2004-06-28	0	0.750	0.740	0.770	-	-	0	0	-	0.393	0.387	0.403	-	-	0	-	0.00%
2004-06-25	0	0.750	0.740	0.760	0.750	0.750	30,000	22,500	0.7500	0.393	0.387	0.398	0.393	0.393	57,309	0.3926	0.00%
2004-06-24	0	0.750	0.740	0.800	0.720	0.750	348,000	258,960	0.7441	0.393	0.387	0.419	0.377	0.393	664,780	0.3895	0.00%
2004-06-23	0	0.750	0.720	0.750	-	-	0	0	-	0.393	0.377	0.393	-	-	0	-	-1.32%
2004-06-21	0	0.760	0.730	0.760	-	-	0	0	-	0.398	0.382	0.398	-	-	0	-	0.00%
2004-06-18	0	0.760	0.750	0.770	0.730	0.760	342,000	256,260	0.7493	0.398	0.393	0.403	0.382	0.398	653,318	0.3922	0.00%
2004-06-17	0	0.760	0.750	0.770	0.760	0.760	120,000	91,200	0.7600	0.398	0.393	0.403	0.398	0.398	229,234	0.3978	4.11%
2004-06-16	0	0.730	0.730	0.770	0.730	0.730	40,000	29,200	0.7300	0.382	0.382	0.403	0.382	0.382	76,411	0.3821	-5.19%
2004-06-15	0	0.770	0.730	0.770	-	-	0	0	-	0.403	0.382	0.403	-	-	0	-	0.00%
2004-06-14	0	0.770	0.730	0.770	-	-	0	0	-	0.403	0.382	0.403	-	-	0	-	0.00%
2004-06-11	0	0.770	0.760	0.790	0.760	0.770	280,000	214,200	0.7650	0.403	0.398	0.414	0.398	0.403	534,880	0.4005	2.67%
2004-06-10	0	0.750	0.740	0.760	0.750	0.750	100,000	75,000	0.7500	0.393	0.387	0.398	0.393	0.393	191,029	0.3926	0.00%
2004-06-09	0	0.750	0.720	0.760	0.750	0.750	20,000	15,000	0.7500	0.393	0.377	0.398	0.393	0.393	38,206	0.3926	0.00%
2004-06-08	0	0.750	0.750	0.760	0.750	0.750	100,000	75,000	0.7500	0.393	0.393	0.398	0.393	0.393	191,029	0.3926	0.00%
2004-06-07	0	0.750	0.750	0.780	0.750	0.750	8,000	6,000	0.7500	0.393	0.393	0.408	0.393	0.393	15,282	0.3926	0.00%
2004-06-04	0	0.750	0.720	0.750	0.730	0.750	8,000	5,880	0.7350	0.393	0.377	0.393	0.382	0.393	15,282	0.3848	0.00%
2004-06-03	0	0.750	0.740	0.760	0.750	0.750	12,000	9,000	0.7500	0.393	0.387	0.398	0.393	0.393	22,923	0.3926	-1.32%
2004-06-02	0	0.760	0.740	0.770	-	-	0	0	-	0.398	0.387	0.403	-	-	0	-	0.00%
2004-06-01	0	0.760	0.750	0.800	0.750	0.760	30,000	22,700	0.7567	0.398	0.393	0.419	0.393	0.398	57,309	0.3961	0.00%
2004-05-31	0	0.760	0.740	0.760	-	-	0	0	-	0.398	0.387	0.398	-	-	0	-	0.00%
2004-05-28	0	0.760	0.760	0.790	0.760	0.760	86,000	65,360	0.7600	0.398	0.398	0.414	0.398	0.398	164,285	0.3978	4.11%
2004-05-27	0	0.730	0.730	0.770	0.730	0.730	18,000	13,140	0.7300	0.382	0.382	0.403	0.382	0.382	34,385	0.3821	1.39%
2004-05-25	0	0.720	0.720	0.750	0.720	0.720	120,000	86,400	0.7200	0.377	0.377	0.393	0.377	0.377	229,234	0.3769	0.00%
2004-05-24	0	0.720	0.720	0.750	0.720	0.720	102,000	73,840	0.7239	0.377	0.377	0.393	0.377	0.377	194,849	0.3790	0.00%
2004-05-21	0	0.720	0.720	0.750	0.710	0.720	38,000	27,180	0.7153	0.377	0.377	0.393	0.372	0.377	72,591	0.3744	-1.37%
2004-05-20	0	0.730	0.730	0.750	0.720	0.720	30,000	21,600	0.7200	0.382	0.382	0.393	0.377	0.377	57,309	0.3769	1.39%
2004-05-19	0	0.720	0.720	0.750	0.710	0.730	206,000	148,560	0.7212	0.377	0.377	0.393	0.372	0.382	393,519	0.3775	1.41%
2004-05-18	0	0.710	0.710	0.730	0.700	0.720	828,000	582,160	0.7031	0.372	0.372	0.382	0.366	0.377	1,581,718	0.3681	-1.39%
2004-05-17	0	0.720	0.720	0.730	0.710	0.750	2,204,000	1,622,780	0.7363	0.377	0.377	0.382	0.372	0.393	4,210,272	0.3854	-2.70%
2004-05-14	0	0.740	0.740	0.750	0.730	0.760	710,000	534,660	0.7530	0.387	0.387	0.393	0.382	0.398	1,356,304	0.3942	-2.63%
2004-05-13	0	0.760	0.750	0.760	0.760	0.760	50,000	38,000	0.7600	0.398	0.393	0.398	0.398	0.398	95,514	0.3978	0.00%
2004-05-12	0	0.760	0.750	0.770	0.750	0.760	110,000	83,300	0.7573	0.398	0.393	0.403	0.393	0.398	210,132	0.3964	2.70%
2004-05-11	0	0.740	0.740	0.780	0.740	0.750	150,000	111,500	0.7433	0.387	0.387	0.408	0.387	0.393	286,543	0.3891	-1.33%
2004-05-10	0	0.750	0.740	0.750	0.750	0.760	448,000	336,600	0.7513	0.393	0.387	0.393	0.393	0.398	855,809	0.3933	-1.32%
2004-05-07	0	0.760	0.760	0.780	0.750	0.760	142,000	107,760	0.7589	0.398	0.398	0.408	0.393	0.398	271,261	0.3973	0.00%
2004-05-06	0	0.760	0.760	0.780	0.760	0.760	50,000	38,000	0.7600	0.398	0.398	0.408	0.398	0.398	95,514	0.3978	0.00%
2004-05-05	0	0.760	0.760	0.780	0.760	0.760	386,000	293,360	0.7600	0.398	0.398	0.408	0.398	0.398	737,371	0.3978	0.00%
2004-05-04	0	0.760	0.760	0.780	0.750	0.760	290,000	220,200	0.7593	0.398	0.398	0.408	0.393	0.398	553,983	0.3975	4.11%
2004-05-03	0	0.730	0.730	0.750	0.730	0.730	100,000	73,000	0.7300	0.382	0.382	0.393	0.382	0.382	191,029	0.3821	0.00%
2004-04-30	0	0.730	0.730	0.740	0.720	0.730	200,000	144,540	0.7227	0.382	0.382	0.387	0.377	0.382	382,057	0.3783	-1.35%
2004-04-29	0	0.740	0.740	0.750	0.740	0.750	524,000	390,060	0.7444	0.387	0.387	0.393	0.387	0.393	1,000,990	0.3897	-2.63%
2004-04-28	0	0.760	0.760	0.770	0.750	0.760	270,000	205,100	0.7596	0.398	0.398	0.403	0.393	0.398	515,777	0.3977	0.00%
2004-04-27	0	0.760	0.750	0.760	0.750	0.760	210,000	158,600	0.7552	0.398	0.393	0.398	0.393	0.398	401,160	0.3954	-1.30%
2004-04-26	0	0.770	0.770	0.780	0.770	0.780	300,000	231,100	0.7703	0.403	0.403	0.408	0.403	0.408	573,086	0.4033	-1.28%
2004-04-23	0	0.780	0.770	0.790	0.780	0.780	70,000	54,600	0.7800	0.408	0.403	0.414	0.408	0.408	133,720	0.4083	1.30%
2004-04-22	0	0.770	0.770	0.780	0.760	0.770	122,000	93,640	0.7675	0.403	0.403	0.408	0.398	0.403	233,055	0.4018	2.67%
2004-04-21	0	0.750	0.750	0.780	0.740	0.760	280,000	211,600	0.7557	0.393	0.393	0.408	0.387	0.398	534,880	0.3956	-2.60%
2004-04-20	0	0.770	0.770	0.780	0.770	0.800	706,000	551,280	0.7808	0.403	0.403	0.408	0.403	0.419	1,348,663	0.4088	-2.53%
2004-04-19	0	0.790	0.790	0.800	0.790	0.800	110,000	87,500	0.7955	0.414	0.414	0.419	0.414	0.419	210,132	0.4164	-1.25%
2004-04-16	0	0.800	0.790	0.810	0.790	0.810	140,000	112,300	0.8021	0.419	0.414	0.424	0.414	0.424	267,440	0.4199	1.27%
2004-04-15	0	0.790	0.790	0.800	0.780	0.810	888,000	706,600	0.7957	0.414	0.414	0.419	0.408	0.424	1,696,335	0.4165	2.60%
2004-04-14	0	0.770	0.770	0.800	0.770	0.780	614,000	477,840	0.7782	0.403	0.403	0.419	0.403	0.408	1,172,916	0.4074	-3.75%
2004-04-13	0	0.800	0.790	0.820	0.800	0.800	10,000	8,000	0.8000	0.419	0.414	0.429	0.419	0.419	19,103	0.4188	0.00%
2004-04-08	0	0.800	0.790	0.800	0.780	0.800	238,000	188,120	0.7904	0.419	0.414	0.419	0.408	0.419	454,648	0.4138	2.56%
2004-04-07	0	0.780	0.780	0.790	0.780	0.780	250,000	195,000	0.7800	0.408	0.408	0.414	0.408	0.408	477,572	0.4083	0.00%
2004-04-06	0	0.780	0.780	0.790	0.780	0.790	274,000	214,720	0.7836	0.408	0.408	0.414	0.408	0.414	523,419	0.4102	0.00%
2004-04-02	0	0.780	0.780	0.790	0.780	0.790	1,312,000	1,024,660	0.7810	0.408	0.408	0.414	0.408	0.414	2,506,296	0.4088	-1.27%
2004-04-01	0	0.790	0.780	0.790	0.780	0.790	276,000	216,620	0.7849	0.414	0.408	0.414	0.408	0.414	527,239	0.4109	1.28%
2004-03-31	0	0.790	0.780	0.800	0.790	0.790	270,000	213,300	0.7900	0.408	0.403	0.413	0.408	0.408	522,390	0.4083	1.28%
2004-03-30	0	0.780	0.780	0.790	0.780	0.790	552,000	431,560	0.7818	0.403	0.403	0.408	0.403	0.408	1,067,997	0.4041	-1.27%
2004-03-29	0	0.790	0.780	0.790	0.770	0.790	634,000	500,380	0.7892	0.408	0.403	0.408	0.398	0.408	1,226,649	0.4079	2.60%
2004-03-26	0	0.770	0.770	0.790	0.770	0.790	614,000	479,040	0.7802	0.398	0.398	0.408	0.398	0.408	1,187,954	0.4032	-1.28%
2004-03-25	0	0.780	0.770	0.790	0.780	0.800	604,000	477,900	0.7912	0.403	0.398	0.408	0.403	0.413	1,168,606	0.4089	0.00%
2004-03-24	0	0.780	0.770	0.780	0.760	0.780	350,000	268,420	0.7669	0.403	0.398	0.403	0.393	0.403	677,172	0.3964	2.63%
2004-03-23	0	0.760	0.760	0.770	0.760	0.770	590,000	451,220	0.7648	0.393	0.393	0.398	0.393	0.398	1,141,519	0.3953	-1.30%
2004-03-22	0	0.770	0.770	0.780	0.750	0.780	510,000	394,700	0.7739	0.398	0.398	0.403	0.388	0.403	986,737	0.4000	1.32%
2004-03-19	0	0.760	0.760	0.780	0.760	0.780	264,000	204,000	0.7727	0.393	0.393	0.403	0.393	0.403	510,781	0.3994	-2.56%
2004-03-18	0	0.780	0.780	0.800	0.770	0.810	1,252,000	983,840	0.7858	0.403	0.403	0.413	0.398	0.419	2,422,342	0.4062	-1.27%
2004-03-17	0	0.790	0.790	0.800	0.740	0.800	1,038,000	807,820	0.7782	0.408	0.408	0.413	0.382	0.413	2,008,299	0.4022	5.33%
2004-03-16	0	0.750	0.750	0.760	0.720	0.780	3,972,000	2,959,880	0.7452	0.388	0.388	0.393	0.372	0.403	7,684,937	0.3852	-6.25%
2004-03-15	0	0.800	0.790	0.810	0.800	0.850	2,572,000	2,142,580	0.8330	0.413	0.408	0.419	0.413	0.439	4,976,248	0.4306	-4.76%
2004-03-12	0	0.840	0.830	0.840	0.800	0.840	1,784,000	1,455,240	0.8157	0.434	0.429	0.434	0.413	0.434	3,451,643	0.4216	-2.33%
2004-03-11	0	0.860	0.850	0.860	0.830	0.930	8,098,000	6,946,160	0.8578	0.444	0.439	0.444	0.429	0.481	15,667,830	0.4433	-23.21%
2004-03-10	0	1.120	1.090	1.120	1.080	1.150	1,400,000	1,564,740	1.1177	0.579	0.563	0.579	0.558	0.594	2,708,689	0.5777	-2.61%
2004-03-09	0	1.150	1.150	1.160	1.140	1.160	1,228,000	1,412,380	1.1501	0.594	0.594	0.600	0.589	0.600	2,375,907	0.5945	0.88%
2004-03-08	0	1.140	1.140	1.150	1.130	1.140	808,000	919,920	1.1385	0.589	0.589	0.594	0.584	0.589	1,563,300	0.5884	0.00%
2004-03-05	0	1.140	1.130	1.150	1.140	1.150	556,000	634,340	1.1409	0.589	0.584	0.594	0.589	0.594	1,075,736	0.5897	0.00%
2004-03-04	0	1.140	1.130	1.150	1.130	1.140	1,784,000	2,032,540	1.1393	0.589	0.584	0.594	0.584	0.589	3,451,643	0.5889	0.88%
2004-03-03	0	1.130	1.120	1.130	1.120	1.130	660,000	740,780	1.1224	0.584	0.579	0.584	0.579	0.584	1,276,953	0.5801	0.00%
2004-03-02	0	1.130	1.120	1.130	1.130	1.130	602,000	680,260	1.1300	0.584	0.579	0.584	0.584	0.584	1,164,736	0.5840	0.00%
2004-03-01	0	1.130	1.120	1.130	1.120	1.140	1,414,000	1,600,900	1.1322	0.584	0.579	0.584	0.579	0.589	2,735,776	0.5852	0.00%
2004-02-27	0	1.130	1.120	1.130	1.120	1.150	1,890,315	2,138,620	1.1314	0.584	0.579	0.584	0.579	0.594	3,657,339	0.5847	0.00%
2004-02-26	0	1.130	1.120	1.140	1.130	1.140	814,000	923,420	1.1344	0.584	0.579	0.589	0.584	0.589	1,574,909	0.5863	0.00%
2004-02-25	0	1.130	1.130	1.140	1.130	1.150	754,000	861,660	1.1428	0.584	0.584	0.589	0.584	0.594	1,458,822	0.5907	-0.88%
2004-02-24	0	1.140	1.130	1.150	1.140	1.150	622,000	712,280	1.1451	0.589	0.584	0.594	0.589	0.594	1,203,432	0.5919	0.00%
2004-02-23	0	1.140	1.140	1.150	1.130	1.140	410,000	466,720	1.1383	0.589	0.589	0.594	0.584	0.589	793,259	0.5884	0.00%
2004-02-20	0	1.140	1.130	1.150	1.140	1.150	908,000	1,039,620	1.1450	0.589	0.584	0.594	0.589	0.594	1,756,778	0.5918	-0.87%
2004-02-19	0	1.150	1.150	1.160	1.130	1.150	1,444,000	1,651,320	1.1436	0.594	0.594	0.600	0.584	0.594	2,793,819	0.5911	0.88%
2004-02-18	0	1.140	1.130	1.150	1.140	1.160	1,672,000	1,926,680	1.1523	0.589	0.584	0.594	0.589	0.600	3,234,948	0.5956	-0.87%
2004-02-17	0	1.150	1.150	1.160	1.140	1.160	1,328,000	1,529,400	1.1517	0.594	0.594	0.600	0.589	0.600	2,569,385	0.5952	-0.86%
2004-02-16	0	1.160	1.160	1.170	1.140	1.170	1,630,000	1,886,240	1.1572	0.600	0.600	0.605	0.589	0.605	3,153,688	0.5981	0.87%
2004-02-13	0	1.150	1.150	1.160	1.130	1.150	1,652,000	1,888,740	1.1433	0.594	0.594	0.600	0.584	0.594	3,196,253	0.5909	2.68%
2004-02-12	0	1.120	1.120	1.130	1.120	1.130	590,000	665,640	1.1282	0.579	0.579	0.584	0.579	0.584	1,141,519	0.5831	0.00%
2004-02-11	0	1.120	1.120	1.130	1.120	1.130	730,000	820,100	1.1234	0.579	0.579	0.584	0.579	0.584	1,412,388	0.5806	-0.88%
2004-02-10	0	1.130	1.120	1.130	1.130	1.140	566,000	641,540	1.1335	0.584	0.579	0.584	0.584	0.589	1,095,084	0.5858	0.00%
2004-02-09	0	1.130	1.120	1.130	1.090	1.130	1,190,000	1,320,660	1.1098	0.584	0.579	0.584	0.563	0.584	2,302,386	0.5736	2.73%
2004-02-06	0	1.100	1.100	1.110	1.100	1.110	460,000	507,600	1.1035	0.569	0.569	0.574	0.569	0.574	889,998	0.5703	0.00%
2004-02-05	0	1.100	1.100	1.110	1.100	1.110	206,000	227,460	1.1042	0.569	0.569	0.574	0.569	0.574	398,564	0.5707	-0.90%
2004-02-04	0	1.110	1.100	1.110	1.100	1.110	514,000	568,540	1.1061	0.574	0.569	0.574	0.569	0.574	994,476	0.5717	0.91%
2004-02-03	0	1.100	1.100	1.120	1.090	1.120	510,000	564,260	1.1064	0.569	0.569	0.579	0.563	0.579	986,737	0.5718	0.00%
2004-02-02	0	1.100	1.090	1.110	1.090	1.120	910,000	1,008,900	1.1087	0.569	0.563	0.574	0.563	0.579	1,760,648	0.5730	-3.51%
2004-01-30	0	1.140	1.110	1.140	1.110	1.140	220,000	247,460	1.1248	0.589	0.574	0.589	0.574	0.589	425,651	0.5814	1.79%
2004-01-29	0	1.120	1.110	1.120	1.110	1.120	538,000	600,960	1.1170	0.579	0.574	0.579	0.574	0.579	1,040,910	0.5773	0.00%
2004-01-28	0	1.120	1.120	1.130	1.120	1.130	271,000	304,670	1.1242	0.579	0.579	0.584	0.579	0.584	524,325	0.5811	-2.61%
2004-01-27	0	1.150	1.150	1.160	1.120	1.160	1,724,000	1,971,380	1.1435	0.594	0.594	0.600	0.579	0.600	3,335,557	0.5910	2.68%
2004-01-26	0	1.120	1.120	1.130	1.110	1.130	696,000	779,620	1.1201	0.579	0.579	0.584	0.574	0.584	1,346,605	0.5790	1.82%
2004-01-21	0	1.100	1.100	1.120	1.100	1.120	304,000	335,000	1.1020	0.569	0.569	0.579	0.569	0.579	588,172	0.5696	0.00%
2004-01-20	0	1.100	1.100	1.110	1.100	1.110	345,000	381,270	1.1051	0.569	0.569	0.574	0.569	0.574	667,498	0.5712	0.92%
2004-01-19	0	1.090	1.090	1.110	1.060	1.100	256,000	279,300	1.0910	0.563	0.563	0.574	0.548	0.569	495,303	0.5639	0.00%
2004-01-16	0	1.090	1.080	1.100	1.080	1.090	464,000	503,000	1.0841	0.563	0.558	0.569	0.558	0.563	897,737	0.5603	0.00%
2004-01-15	0	1.090	1.090	1.110	1.090	1.100	142,000	155,180	1.0928	0.563	0.563	0.574	0.563	0.569	274,738	0.5648	-0.91%
2004-01-14	0	1.100	1.080	1.100	1.080	1.100	308,000	333,860	1.0840	0.569	0.558	0.569	0.558	0.569	595,912	0.5603	1.85%
2004-01-13	0	1.080	1.080	1.100	1.070	1.100	1,433,000	1,546,650	1.0793	0.558	0.558	0.569	0.553	0.569	2,772,536	0.5578	-0.92%
2004-01-12	0	1.090	1.080	1.090	1.090	1.100	262,000	286,380	1.0931	0.563	0.558	0.563	0.563	0.569	506,912	0.5650	-0.91%
2004-01-09	0	1.100	1.100	1.110	1.090	1.100	438,000	481,120	1.0984	0.569	0.569	0.574	0.563	0.569	847,433	0.5677	0.92%
2004-01-08	0	1.090	1.090	1.100	1.080	1.100	590,000	643,700	1.0910	0.563	0.563	0.569	0.558	0.569	1,141,519	0.5639	-1.80%
2004-01-07	0	1.110	1.090	1.120	1.080	1.110	2,124,000	2,302,520	1.0840	0.574	0.563	0.579	0.558	0.574	4,109,468	0.5603	1.83%
2004-01-06	0	1.090	1.090	1.100	1.090	1.100	694,000	762,640	1.0989	0.563	0.563	0.569	0.563	0.569	1,342,736	0.5680	-1.80%
2004-01-05	0	1.110	1.100	1.110	1.110	1.120	704,000	783,200	1.1125	0.574	0.569	0.574	0.574	0.579	1,362,084	0.5750	-0.89%
2004-01-02	0	1.120	1.120	1.130	1.110	1.130	344,000	384,980	1.1191	0.579	0.579	0.584	0.574	0.584	665,564	0.5784	0.90%
2003-12-31	0	1.110	1.100	1.120	1.100	1.110	236,000	260,960	1.1058	0.574	0.569	0.579	0.569	0.574	456,608	0.5715	0.00%
2003-12-30	0	1.110	1.100	1.110	1.100	1.110	368,000	407,640	1.1077	0.574	0.569	0.574	0.569	0.574	711,998	0.5725	0.00%
2003-12-29	0	1.110	1.110	1.120	1.110	1.110	160,000	177,700	1.1106	0.574	0.574	0.579	0.574	0.574	309,564	0.5740	-0.89%
2003-12-24	0	1.120	1.110	1.120	1.100	1.120	1,274,000	1,414,960	1.1106	0.579	0.574	0.579	0.569	0.579	2,464,907	0.5740	0.90%
2003-12-23	0	1.110	1.100	1.130	1.110	1.140	1,530,000	1,713,400	1.1199	0.574	0.569	0.584	0.574	0.589	2,960,210	0.5788	-3.48%
2003-12-22	0	1.150	1.140	1.150	1.140	1.160	1,080,000	1,237,540	1.1459	0.594	0.589	0.594	0.589	0.600	2,089,560	0.5922	0.88%
2003-12-19	0	1.140	1.140	1.150	1.140	1.150	130,000	148,600	1.1431	0.589	0.589	0.594	0.589	0.594	251,521	0.5908	0.00%
2003-12-18	0	1.140	1.130	1.150	1.130	1.140	204,000	232,360	1.1390	0.589	0.584	0.594	0.584	0.589	394,695	0.5887	0.88%
2003-12-17	0	1.130	1.130	1.150	1.130	1.160	702,000	799,520	1.1389	0.584	0.584	0.594	0.584	0.600	1,358,214	0.5887	-1.74%
2003-12-16	0	1.150	1.140	1.160	1.140	1.160	582,000	669,680	1.1507	0.594	0.589	0.600	0.589	0.600	1,126,041	0.5947	-0.86%
2003-12-15	0	1.160	1.160	1.170	1.160	1.180	770,000	907,200	1.1782	0.600	0.600	0.605	0.600	0.610	1,489,779	0.6089	-1.69%
2003-12-12	0	1.180	1.170	1.180	1.170	1.190	424,000	500,820	1.1812	0.610	0.605	0.610	0.605	0.615	820,346	0.6105	-0.84%
2003-12-11	0	1.190	1.180	1.190	1.180	1.210	1,204,000	1,434,520	1.1915	0.615	0.610	0.615	0.610	0.625	2,329,472	0.6158	-1.65%
2003-12-10	0	1.210	1.200	1.210	1.190	1.240	3,400,000	4,103,100	1.2068	0.625	0.620	0.625	0.615	0.641	6,578,244	0.6237	1.68%
2003-12-09	0	1.190	1.180	1.190	1.140	1.210	3,516,000	4,147,280	1.1795	0.615	0.610	0.615	0.589	0.625	6,802,679	0.6097	3.48%
2003-12-08	0	1.150	1.140	1.150	1.140	1.150	545,685	622,114	1.1401	0.594	0.589	0.594	0.589	0.594	1,055,779	0.5892	0.00%
2003-12-05	0	1.150	1.140	1.150	1.150	1.160	294,000	338,700	1.1520	0.594	0.589	0.594	0.594	0.600	568,825	0.5954	0.00%
2003-12-04	0	1.150	1.150	1.160	1.150	1.150	318,000	365,700	1.1500	0.594	0.594	0.600	0.594	0.594	615,259	0.5944	0.00%
2003-12-03	0	1.150	1.150	1.160	1.140	1.160	821,000	951,340	1.1588	0.594	0.594	0.600	0.589	0.600	1,588,453	0.5989	0.00%
2003-12-02	0	1.150	1.150	1.160	1.150	1.180	476,000	551,540	1.1587	0.594	0.594	0.600	0.594	0.610	920,954	0.5989	-0.86%
2003-12-01	0	1.160	1.160	1.170	1.140	1.160	506,000	583,900	1.1540	0.600	0.600	0.605	0.589	0.600	978,998	0.5964	0.00%
2003-11-28	0	1.160	1.160	1.170	1.150	1.170	732,000	852,360	1.1644	0.600	0.600	0.605	0.594	0.605	1,416,257	0.6018	1.75%
2003-11-27	0	1.140	1.140	1.150	1.130	1.150	254,000	289,860	1.1412	0.589	0.589	0.594	0.584	0.594	491,434	0.5898	0.00%
2003-11-26	0	1.140	1.140	1.150	1.140	1.150	246,000	280,540	1.1404	0.589	0.589	0.594	0.589	0.594	475,955	0.5894	-0.87%
2003-11-25	0	1.200	1.200	1.210	1.200	1.210	1,154,000	1,389,920	1.2044	0.594	0.594	0.599	0.594	0.599	2,329,809	0.5966	-0.83%
2003-11-24	0	1.210	1.200	1.210	1.210	1.220	352,000	427,820	1.2154	0.599	0.594	0.599	0.599	0.604	710,652	0.6020	0.83%
2003-11-21	0	1.200	1.200	1.210	1.190	1.200	712,000	854,100	1.1996	0.594	0.594	0.599	0.589	0.594	1,437,456	0.5942	0.00%
2003-11-20	0	1.200	1.200	1.210	1.200	1.210	782,000	945,900	1.2096	0.594	0.594	0.599	0.594	0.599	1,578,779	0.5991	-0.83%
2003-11-19	0	1.210	1.210	1.220	1.210	1.220	634,000	768,620	1.2123	0.599	0.599	0.604	0.599	0.604	1,279,982	0.6005	0.00%
2003-11-18	0	1.210	1.210	1.220	1.200	1.210	546,000	660,040	1.2089	0.599	0.599	0.604	0.594	0.599	1,102,319	0.5988	0.00%
2003-11-17	0	1.210	1.200	1.210	1.200	1.210	376,000	453,380	1.2058	0.599	0.594	0.599	0.594	0.599	759,106	0.5973	0.00%
2003-11-14	0	1.210	1.210	1.220	1.210	1.210	420,000	508,200	1.2100	0.599	0.599	0.604	0.599	0.599	847,937	0.5993	0.00%
2003-11-13	0	1.210	1.210	1.220	1.210	1.220	406,000	492,120	1.2121	0.599	0.599	0.604	0.599	0.604	819,673	0.6004	0.83%
2003-11-12	0	1.200	1.200	1.210	1.200	1.210	538,000	648,480	1.2054	0.594	0.594	0.599	0.594	0.599	1,086,167	0.5970	-0.83%
2003-11-11	0	1.210	1.210	1.220	1.210	1.210	746,000	902,660	1.2100	0.599	0.599	0.604	0.599	0.599	1,506,098	0.5993	0.00%
2003-11-10	0	1.210	1.210	1.220	1.200	1.230	302,000	365,600	1.2106	0.599	0.599	0.604	0.594	0.609	609,707	0.5996	0.00%
2003-11-07	0	1.210	1.200	1.220	1.200	1.220	802,000	964,000	1.2020	0.599	0.594	0.604	0.594	0.604	1,619,157	0.5954	0.83%
2003-11-06	0	1.200	1.190	1.200	1.190	1.210	1,518,000	1,820,760	1.1994	0.594	0.589	0.594	0.589	0.599	3,064,688	0.5941	-0.83%
2003-11-05	0	1.210	1.210	1.220	1.200	1.220	386,000	466,740	1.2092	0.599	0.599	0.604	0.594	0.604	779,295	0.5989	0.00%
2003-11-04	0	1.210	1.200	1.210	1.200	1.220	1,504,000	1,819,200	1.2096	0.599	0.594	0.599	0.594	0.604	3,036,423	0.5991	0.00%
2003-11-03	0	1.210	1.210	1.220	1.210	1.230	2,928,000	3,567,780	1.2185	0.599	0.599	0.604	0.599	0.609	5,911,335	0.6035	0.83%
2003-10-31	0	1.200	1.200	1.210	1.180	1.210	2,596,000	3,119,420	1.2016	0.594	0.594	0.599	0.584	0.599	5,241,061	0.5952	2.56%
2003-10-30	0	1.170	1.160	1.170	1.160	1.170	748,000	872,360	1.1663	0.580	0.575	0.580	0.575	0.580	1,510,136	0.5777	0.00%
2003-10-29	0	1.170	1.160	1.170	1.170	1.180	1,306,000	1,531,740	1.1728	0.580	0.575	0.580	0.580	0.584	2,636,681	0.5809	0.00%
2003-10-28	0	1.170	1.170	1.180	1.170	1.190	666,000	785,780	1.1798	0.580	0.580	0.584	0.580	0.589	1,344,586	0.5844	0.00%
2003-10-27	0	1.170	1.160	1.170	1.150	1.180	304,000	355,720	1.1701	0.580	0.575	0.580	0.570	0.584	613,745	0.5796	0.86%
2003-10-24	0	1.160	1.150	1.160	1.160	1.180	1,845,000	2,149,680	1.1651	0.575	0.570	0.575	0.575	0.584	3,724,868	0.5771	-0.85%
2003-10-23	0	1.170	1.160	1.170	1.170	1.190	1,568,000	1,843,640	1.1758	0.580	0.575	0.580	0.580	0.589	3,165,633	0.5824	-2.50%
2003-10-22	0	1.200	1.190	1.200	1.180	1.200	827,000	982,560	1.1881	0.594	0.589	0.594	0.584	0.594	1,669,629	0.5885	0.00%
2003-10-21	0	1.200	1.190	1.200	1.190	1.210	1,630,000	1,959,500	1.2021	0.594	0.589	0.594	0.589	0.599	3,290,805	0.5954	0.00%
2003-10-20	0	1.200	1.190	1.200	1.180	1.210	1,686,000	2,019,660	1.1979	0.594	0.589	0.594	0.584	0.599	3,403,863	0.5933	0.00%
2003-10-17	0	1.200	1.190	1.200	1.180	1.200	190,000	226,120	1.1901	0.594	0.589	0.594	0.584	0.594	383,591	0.5895	0.00%
2003-10-16	0	1.200	1.190	1.200	1.190	1.210	1,638,000	1,963,400	1.1987	0.594	0.589	0.594	0.589	0.599	3,306,956	0.5937	0.00%
2003-10-15	0	1.200	1.200	1.210	1.180	1.210	1,168,000	1,393,520	1.1931	0.594	0.594	0.599	0.584	0.599	2,358,073	0.5910	1.69%
2003-10-14	0	1.180	1.170	1.180	1.170	1.210	1,673,000	1,995,780	1.1929	0.584	0.580	0.584	0.580	0.599	3,377,617	0.5909	-1.67%
2003-10-13	0	1.200	1.200	1.210	1.190	1.220	2,390,000	2,894,720	1.2112	0.594	0.594	0.599	0.589	0.604	4,825,167	0.5999	0.84%
2003-10-10	0	1.190	1.190	1.210	1.150	1.210	3,847,000	4,580,890	1.1908	0.589	0.589	0.599	0.570	0.599	7,766,703	0.5898	3.48%
2003-10-09	0	1.150	1.130	1.140	1.140	1.240	10,546,750	12,432,348	1.1788	0.570	0.560	0.565	0.565	0.614	21,292,818	0.5839	-5.74%
2003-10-08	0	1.220	1.200	1.230	1.210	1.320	6,270,750	7,817,928	1.2467	0.604	0.594	0.609	0.599	0.654	12,660,008	0.6175	-7.58%
2003-10-07	0	1.320	1.310	1.330	1.290	1.330	1,586,000	2,080,740	1.3119	0.654	0.649	0.659	0.639	0.659	3,201,973	0.6498	0.00%
2003-10-06	0	1.320	1.310	1.320	1.300	1.320	1,480,000	1,935,340	1.3077	0.654	0.649	0.654	0.644	0.654	2,987,970	0.6477	2.33%
2003-10-03	0	1.290	1.280	1.290	1.270	1.290	354,000	453,720	1.2817	0.639	0.634	0.639	0.629	0.639	714,690	0.6348	0.78%
2003-10-02	0	1.280	1.280	1.300	1.280	1.300	541,000	694,960	1.2846	0.634	0.634	0.644	0.634	0.644	1,092,224	0.6363	0.00%
2003-09-30	0	1.280	1.280	1.290	1.270	1.300	506,000	649,840	1.2843	0.634	0.634	0.639	0.629	0.644	1,021,563	0.6361	2.40%
2003-09-29	0	1.250	1.250	1.260	1.240	1.250	1,204,000	1,496,940	1.2433	0.619	0.619	0.624	0.614	0.619	2,430,754	0.6158	-0.79%
2003-09-26	0	1.260	1.250	1.260	1.250	1.260	686,000	863,560	1.2588	0.624	0.619	0.624	0.619	0.624	1,384,964	0.6235	0.00%
2003-09-25	0	1.260	1.220	1.280	1.230	1.280	1,408,000	1,773,620	1.2597	0.624	0.604	0.634	0.609	0.634	2,842,609	0.6239	-1.56%
2003-09-24	0	1.280	1.260	1.280	1.280	1.280	140,000	179,100	1.2793	0.634	0.624	0.634	0.634	0.634	282,646	0.6337	0.00%
2003-09-23	0	1.280	1.270	1.290	1.270	1.290	502,000	641,740	1.2784	0.634	0.629	0.639	0.629	0.639	1,013,487	0.6332	0.79%
2003-09-22	0	1.270	1.270	1.280	1.260	1.300	544,000	696,040	1.2795	0.629	0.629	0.634	0.624	0.644	1,098,281	0.6338	-3.05%
2003-09-19	0	1.310	1.300	1.310	1.300	1.320	722,000	943,620	1.3070	0.649	0.644	0.649	0.644	0.654	1,457,645	0.6474	0.00%
2003-09-18	0	1.310	1.300	1.310	1.300	1.320	1,100,000	1,442,900	1.3117	0.649	0.644	0.649	0.644	0.654	2,220,788	0.6497	-2.24%
2003-09-17	0	1.340	1.330	1.340	1.300	1.370	3,206,000	4,281,320	1.3354	0.664	0.659	0.664	0.644	0.679	6,472,589	0.6615	3.88%
2003-09-16	0	1.290	1.280	1.290	1.250	1.290	828,000	1,052,020	1.2706	0.639	0.634	0.639	0.619	0.639	1,671,648	0.6293	1.57%
2003-09-15	0	1.270	1.260	1.270	1.260	1.270	488,000	615,140	1.2605	0.629	0.624	0.629	0.624	0.629	985,222	0.6244	1.60%
2003-09-11	0	1.250	1.240	1.250	1.200	1.250	944,000	1,151,060	1.2193	0.619	0.614	0.619	0.594	0.619	1,905,840	0.6040	3.31%
2003-09-10	0	1.210	1.200	1.210	1.180	1.210	1,872,000	2,244,080	1.1988	0.599	0.594	0.599	0.584	0.599	3,779,378	0.5938	-3.20%
2003-09-09	0	1.250	1.250	1.270	1.250	1.300	1,288,000	1,637,220	1.2711	0.619	0.619	0.629	0.619	0.644	2,600,341	0.6296	-3.85%
2003-09-08	0	1.300	1.290	1.300	1.290	1.320	742,000	964,020	1.2992	0.644	0.639	0.644	0.639	0.654	1,498,023	0.6435	0.78%
2003-09-05	0	1.290	1.280	1.290	1.270	1.330	888,000	1,154,460	1.3001	0.639	0.634	0.639	0.629	0.659	1,792,782	0.6439	-2.27%
2003-09-04	0	1.320	1.320	1.340	1.320	1.340	1,254,000	1,664,000	1.3270	0.654	0.654	0.664	0.654	0.664	2,531,699	0.6573	-0.75%
2003-09-03	0	1.330	1.330	1.340	1.320	1.340	1,274,000	1,692,080	1.3282	0.659	0.659	0.664	0.654	0.664	2,572,077	0.6579	0.00%
2003-09-02	0	1.330	1.320	1.330	1.330	1.350	198,000	263,940	1.3330	0.659	0.654	0.659	0.659	0.669	399,742	0.6603	-0.75%
2003-09-01	0	1.340	1.340	1.350	1.300	1.350	2,196,000	2,940,600	1.3391	0.664	0.664	0.669	0.644	0.669	4,433,501	0.6633	3.08%
2003-08-29	0	1.300	1.290	1.310	1.250	1.310	1,767,000	2,279,320	1.2899	0.644	0.639	0.649	0.619	0.649	3,567,394	0.6389	4.00%
2003-08-28	0	1.250	1.250	1.270	1.250	1.270	702,000	885,220	1.2610	0.619	0.619	0.629	0.619	0.629	1,417,267	0.6246	-1.57%
2003-08-27	0	1.270	1.260	1.280	1.250	1.280	1,738,000	2,207,100	1.2699	0.629	0.624	0.634	0.619	0.634	3,508,846	0.6290	1.60%
2003-08-26	0	1.250	1.240	1.250	1.240	1.280	2,028,000	2,534,800	1.2499	0.619	0.614	0.619	0.614	0.634	4,094,326	0.6191	0.00%
2003-08-25	0	1.250	1.250	1.260	1.200	1.290	6,642,000	8,327,060	1.2537	0.619	0.619	0.624	0.594	0.639	13,409,524	0.6210	5.93%
2003-08-22	0	1.180	1.180	1.190	1.170	1.190	868,000	1,023,860	1.1796	0.584	0.584	0.589	0.580	0.589	1,752,404	0.5843	-0.84%
2003-08-21	0	1.190	1.170	1.190	1.170	1.190	908,000	1,075,520	1.1845	0.589	0.580	0.589	0.580	0.589	1,833,160	0.5867	0.00%
2003-08-20	0	1.190	1.180	1.190	1.180	1.190	1,100,000	1,303,280	1.1848	0.589	0.584	0.589	0.584	0.589	2,220,788	0.5869	0.00%
2003-08-19	0	1.190	1.180	1.190	1.180	1.220	2,982,200	3,559,780	1.1937	0.589	0.584	0.589	0.584	0.604	6,020,759	0.5913	0.00%
2003-08-18	0	1.190	1.180	1.190	1.180	1.200	2,077,000	2,466,960	1.1878	0.589	0.584	0.589	0.584	0.594	4,193,252	0.5883	0.85%
2003-08-15	0	1.180	1.180	1.190	1.170	1.200	2,551,000	3,016,250	1.1824	0.584	0.584	0.589	0.580	0.594	5,150,210	0.5857	1.72%
2003-08-14	0	1.160	1.150	1.160	1.160	1.160	1,338,000	1,551,980	1.1599	0.575	0.570	0.575	0.575	0.575	2,701,286	0.5745	0.00%
2003-08-13	0	1.160	1.150	1.160	1.140	1.170	1,768,000	2,041,140	1.1545	0.575	0.570	0.575	0.565	0.580	3,569,413	0.5718	0.87%
2003-08-12	0	1.150	1.140	1.150	1.130	1.160	1,342,000	1,538,900	1.1467	0.570	0.565	0.570	0.560	0.575	2,709,362	0.5680	1.77%
2003-08-11	0	1.130	1.130	1.140	1.100	1.130	290,000	327,000	1.1276	0.560	0.560	0.565	0.545	0.560	585,481	0.5585	2.73%
2003-08-08	0	1.100	1.100	1.120	1.100	1.120	276,000	307,060	1.1125	0.545	0.545	0.555	0.545	0.555	557,216	0.5511	-0.90%
2003-08-07	0	1.110	1.100	1.110	1.100	1.120	414,000	459,300	1.1094	0.550	0.545	0.550	0.545	0.555	835,824	0.5495	0.00%
2003-08-06	0	1.110	1.100	1.120	1.100	1.140	1,006,000	1,118,020	1.1114	0.550	0.545	0.555	0.545	0.565	2,031,012	0.5505	-1.77%
2003-08-05	0	1.130	1.130	1.140	1.130	1.150	386,000	439,980	1.1398	0.560	0.560	0.565	0.560	0.570	779,295	0.5646	-1.74%
2003-08-04	0	1.150	1.140	1.160	1.150	1.170	2,660,000	3,084,360	1.1595	0.570	0.565	0.575	0.570	0.580	5,370,270	0.5743	0.88%
2003-08-01	0	1.140	1.130	1.140	1.130	1.140	1,412,000	1,604,980	1.1367	0.565	0.560	0.565	0.560	0.565	2,850,685	0.5630	0.00%
2003-07-31	0	1.140	1.140	1.150	1.130	1.150	516,000	587,220	1.1380	0.565	0.565	0.570	0.560	0.570	1,041,752	0.5637	0.88%
2003-07-30	0	1.130	1.130	1.140	1.130	1.140	526,000	595,080	1.1313	0.560	0.560	0.565	0.560	0.565	1,061,941	0.5604	-0.88%
2003-07-29	0	1.140	1.130	1.150	1.130	1.150	1,067,000	1,215,030	1.1387	0.565	0.560	0.570	0.560	0.570	2,154,165	0.5640	0.00%
2003-07-28	0	1.140	1.130	1.150	1.140	1.160	940,000	1,077,420	1.1462	0.565	0.560	0.570	0.565	0.575	1,897,765	0.5677	0.88%
2003-07-25	0	1.130	1.120	1.130	1.110	1.140	462,000	521,380	1.1285	0.560	0.555	0.560	0.550	0.565	932,731	0.5590	0.00%
2003-07-24	0	1.130	1.120	1.130	1.120	1.140	894,000	1,012,320	1.1323	0.560	0.555	0.560	0.555	0.565	1,804,895	0.5609	0.00%
2003-07-23	0	1.130	1.120	1.130	1.120	1.160	1,464,000	1,659,500	1.1335	0.560	0.555	0.560	0.555	0.575	2,955,667	0.5615	-3.42%
2003-07-22	0	1.170	1.160	1.170	1.140	1.190	3,556,000	4,164,260	1.1711	0.580	0.575	0.580	0.565	0.589	7,179,203	0.5800	2.63%
2003-07-21	0	1.140	1.140	1.160	1.140	1.170	3,506,000	4,030,780	1.1497	0.565	0.565	0.575	0.565	0.580	7,078,258	0.5695	-2.56%
2003-07-18	0	1.170	1.160	1.170	1.100	1.180	4,578,000	5,263,980	1.1498	0.580	0.575	0.580	0.545	0.584	9,242,517	0.5695	5.41%
2003-07-17	0	1.110	1.110	1.120	1.100	1.150	4,190,000	4,722,300	1.1270	0.550	0.550	0.555	0.545	0.570	8,459,185	0.5582	-2.63%
2003-07-16	0	1.140	1.140	1.150	1.060	1.150	9,710,000	10,919,080	1.1245	0.565	0.565	0.570	0.525	0.570	19,603,504	0.5570	6.54%
2003-07-15	0	1.070	1.060	1.070	1.050	1.100	1,868,000	2,003,860	1.0727	0.530	0.525	0.530	0.520	0.545	3,771,302	0.5313	-1.83%
2003-07-14	0	1.090	1.080	1.090	1.080	1.100	3,460,000	3,762,600	1.0875	0.540	0.535	0.540	0.535	0.545	6,985,389	0.5386	1.87%
2003-07-11	0	1.070	1.070	1.080	1.040	1.080	2,248,000	2,399,580	1.0674	0.530	0.530	0.535	0.515	0.535	4,538,484	0.5287	1.90%
2003-07-10	0	1.050	1.050	1.060	1.040	1.050	986,000	1,029,480	1.0441	0.520	0.520	0.525	0.515	0.520	1,990,634	0.5172	0.96%
2003-07-09	0	1.040	1.040	1.050	1.040	1.050	1,248,000	1,306,480	1.0469	0.515	0.515	0.520	0.515	0.520	2,519,585	0.5185	0.97%
2003-07-08	0	1.030	1.030	1.040	1.030	1.050	1,706,000	1,781,500	1.0443	0.510	0.510	0.515	0.510	0.520	3,444,241	0.5172	0.00%
2003-07-07	0	1.030	1.030	1.040	1.020	1.040	1,284,000	1,320,300	1.0283	0.510	0.510	0.515	0.505	0.515	2,592,266	0.5093	0.98%
2003-07-04	0	1.020	1.010	1.030	1.020	1.030	1,138,000	1,163,020	1.0220	0.505	0.500	0.510	0.505	0.510	2,297,506	0.5062	0.00%
2003-07-03	0	1.020	1.010	1.020	0.970	1.020	1,302,000	1,273,980	0.9785	0.505	0.500	0.505	0.480	0.505	2,628,606	0.4847	4.08%
2003-07-02	0	0.980	0.960	0.980	0.960	0.980	242,000	234,760	0.9701	0.485	0.476	0.485	0.476	0.485	488,573	0.4805	1.03%
2003-06-30	0	0.970	0.970	0.980	0.970	1.000	946,000	922,540	0.9752	0.480	0.480	0.485	0.480	0.495	1,909,878	0.4830	-3.00%
2003-06-27	0	1.000	0.990	1.000	0.980	1.010	611,000	609,880	0.9982	0.495	0.490	0.495	0.485	0.500	1,233,547	0.4944	1.01%
2003-06-26	0	0.990	0.980	0.990	0.970	0.990	718,000	701,760	0.9774	0.490	0.485	0.490	0.480	0.490	1,449,569	0.4841	2.06%
2003-06-25	0	0.970	0.970	0.980	0.950	0.970	640,000	617,660	0.9651	0.480	0.480	0.485	0.471	0.480	1,292,095	0.4780	3.19%
2003-06-24	0	0.940	0.940	0.950	0.920	0.980	1,231,000	1,165,460	0.9468	0.466	0.466	0.471	0.456	0.485	2,485,264	0.4689	-3.09%
2003-06-23	0	0.970	0.960	0.980	0.950	1.050	2,124,000	2,126,620	1.0012	0.480	0.476	0.485	0.471	0.520	4,288,140	0.4959	-5.83%
2003-06-20	0	1.030	1.020	1.030	1.010	1.060	862,000	882,780	1.0241	0.510	0.505	0.510	0.500	0.525	1,740,291	0.5073	-1.90%
2003-06-19	0	1.050	1.040	1.050	1.030	1.050	758,000	788,340	1.0400	0.520	0.515	0.520	0.510	0.520	1,530,325	0.5151	-0.94%
2003-06-18	0	1.060	1.050	1.060	1.040	1.120	2,798,000	2,976,200	1.0637	0.525	0.520	0.525	0.515	0.555	5,648,878	0.5269	-2.75%
2003-06-17	0	1.090	1.080	1.090	1.080	1.110	8,190,000	8,982,740	1.0968	0.540	0.535	0.540	0.535	0.550	16,534,779	0.5433	1.87%
2003-06-16	0	1.070	1.060	1.070	1.000	1.070	4,520,000	4,702,060	1.0403	0.530	0.525	0.530	0.495	0.530	9,125,421	0.5153	7.00%
2003-06-13	0	1.000	1.000	1.020	1.000	1.020	1,890,000	1,914,440	1.0129	0.495	0.495	0.505	0.495	0.505	3,815,718	0.5017	-0.99%
2003-06-12	0	1.010	1.010	1.020	1.010	1.040	5,702,000	5,822,000	1.0210	0.500	0.500	0.505	0.500	0.515	11,511,759	0.5057	2.02%
2003-06-11	0	0.990	0.990	1.000	0.980	1.030	11,506,000	11,571,820	1.0057	0.490	0.490	0.495	0.485	0.510	23,229,446	0.4982	1.02%
2003-06-10	0	0.980	0.970	0.990	0.900	0.990	9,041,000	8,660,850	0.9580	0.485	0.480	0.490	0.446	0.490	18,252,861	0.4745	8.89%
2003-06-09	0	0.900	0.900	0.910	0.880	0.910	1,092,000	976,220	0.8940	0.446	0.446	0.451	0.436	0.451	2,204,637	0.4428	-1.10%
2003-06-06	0	0.910	0.900	0.910	0.900	0.910	400,000	360,020	0.9001	0.451	0.446	0.451	0.446	0.451	807,559	0.4458	0.00%
2003-06-05	0	0.910	0.900	0.920	0.900	0.930	1,304,000	1,198,160	0.9188	0.451	0.446	0.456	0.446	0.461	2,632,644	0.4551	2.25%
2003-06-03	0	0.890	0.890	0.900	0.890	0.900	410,000	365,320	0.8910	0.441	0.441	0.446	0.441	0.446	827,748	0.4413	-1.11%
2003-06-02	0	0.900	0.890	0.900	0.880	0.900	606,000	537,440	0.8869	0.446	0.441	0.446	0.436	0.446	1,223,452	0.4393	1.12%
2003-05-30	0	0.890	0.880	0.890	0.880	0.890	318,000	281,940	0.8866	0.441	0.436	0.441	0.436	0.441	642,010	0.4392	0.00%
2003-05-29	0	0.890	0.890	0.900	0.890	0.920	718,000	652,320	0.9085	0.441	0.441	0.446	0.441	0.456	1,449,569	0.4500	0.00%
2003-05-28	0	0.890	0.890	0.900	0.890	0.890	140,000	124,600	0.8900	0.441	0.441	0.446	0.441	0.441	282,646	0.4408	-1.11%
2003-05-27	0	0.900	0.880	0.910	0.890	0.900	374,000	335,260	0.8964	0.446	0.436	0.451	0.441	0.446	755,068	0.4440	0.00%
2003-05-26	0	0.900	0.900	0.910	0.890	0.930	710,000	643,840	0.9068	0.446	0.446	0.451	0.441	0.461	1,433,418	0.4492	-1.10%
2003-05-23	0	0.910	0.900	0.920	0.900	0.930	832,000	764,760	0.9192	0.451	0.446	0.456	0.446	0.461	1,679,724	0.4553	0.00%
2003-05-22	0	0.910	0.900	0.920	0.910	0.910	362,000	329,420	0.9100	0.451	0.446	0.456	0.451	0.451	730,841	0.4507	0.00%
2003-05-21	0	0.910	0.900	0.920	0.890	0.930	248,000	225,420	0.9090	0.451	0.446	0.456	0.441	0.461	500,687	0.4502	-1.09%
2003-05-20	0	0.920	0.920	0.930	0.890	0.930	1,126,000	1,023,580	0.9090	0.456	0.456	0.461	0.441	0.461	2,273,280	0.4503	1.10%
2003-05-19	0	0.910	0.900	0.910	0.870	0.920	888,000	799,300	0.9001	0.451	0.446	0.451	0.431	0.456	1,792,782	0.4458	5.81%
2003-05-16	0	0.860	0.850	0.860	0.860	0.860	144,000	123,840	0.8600	0.426	0.421	0.426	0.426	0.426	290,721	0.4260	1.18%
2003-05-15	0	0.850	0.850	0.860	0.850	0.860	212,000	180,300	0.8505	0.421	0.421	0.426	0.421	0.426	428,006	0.4213	0.00%
2003-05-14	0	0.850	0.840	0.850	0.840	0.860	501,000	425,160	0.8486	0.421	0.416	0.421	0.416	0.426	1,011,468	0.4203	-1.16%
2003-05-13	0	0.860	0.850	0.860	0.850	0.860	548,000	470,280	0.8582	0.426	0.421	0.426	0.421	0.426	1,106,356	0.4251	1.18%
2003-05-12	0	0.850	0.840	0.860	0.830	0.850	290,000	244,800	0.8441	0.421	0.416	0.426	0.411	0.421	585,481	0.4181	2.41%
2003-05-09	0	0.830	0.830	0.840	0.810	0.830	223,000	183,360	0.8222	0.411	0.411	0.416	0.401	0.411	450,214	0.4073	2.47%
2003-05-07	0	0.810	0.810	0.820	0.810	0.840	686,000	561,420	0.8184	0.401	0.401	0.406	0.401	0.416	1,384,964	0.4054	-3.57%
2003-05-06	0	0.840	0.830	0.850	0.840	0.850	828,000	698,820	0.8440	0.416	0.411	0.421	0.416	0.421	1,671,648	0.4180	1.20%
2003-05-05	0	0.830	0.820	0.840	0.830	0.840	670,000	560,040	0.8359	0.411	0.406	0.416	0.411	0.416	1,352,662	0.4140	1.22%
2003-05-02	0	0.820	0.810	0.830	0.810	0.830	286,000	234,160	0.8187	0.406	0.401	0.411	0.401	0.411	577,405	0.4055	0.00%
2003-04-30	0	0.820	0.800	0.820	0.800	0.820	220,000	177,900	0.8086	0.406	0.396	0.406	0.396	0.406	444,158	0.4005	0.00%
2003-04-29	0	0.820	0.810	0.820	0.800	0.820	1,122,000	913,820	0.8145	0.406	0.401	0.406	0.396	0.406	2,265,204	0.4034	3.80%
2003-04-28	0	0.790	0.780	0.800	0.760	0.790	406,000	317,700	0.7825	0.391	0.386	0.396	0.376	0.391	819,673	0.3876	-1.25%
2003-04-25	0	0.800	0.780	0.800	0.760	0.800	130,000	102,480	0.7883	0.396	0.386	0.396	0.376	0.396	262,457	0.3905	1.27%
2003-04-24	0	0.790	0.800	0.810	0.780	0.800	710,000	557,080	0.7846	0.391	0.396	0.401	0.386	0.396	1,433,418	0.3886	-4.82%
2003-04-23	0	0.830	0.810	0.840	0.830	0.870	449,000	381,390	0.8494	0.411	0.401	0.416	0.411	0.431	906,485	0.4207	-3.49%
2003-04-22	0	0.860	0.850	0.870	0.860	0.870	486,000	418,180	0.8605	0.426	0.421	0.431	0.426	0.431	981,185	0.4262	-1.15%
2003-04-17	0	0.870	0.870	0.890	0.870	0.880	308,000	268,980	0.8733	0.431	0.431	0.441	0.431	0.436	621,821	0.4326	-2.25%
2003-04-16	0	0.890	0.880	0.900	0.880	0.890	140,000	123,700	0.8836	0.441	0.436	0.446	0.436	0.441	282,646	0.4377	-1.11%
2003-04-15	0	0.900	0.890	0.900	0.900	0.900	130,000	117,000	0.9000	0.446	0.441	0.446	0.446	0.446	262,457	0.4458	-1.10%
2003-04-14	0	0.910	0.900	0.920	0.900	0.920	2,070,000	1,877,600	0.9071	0.451	0.446	0.456	0.446	0.456	4,179,120	0.4493	-1.09%
2003-04-11	0	0.920	0.910	0.930	0.910	0.920	271,000	247,560	0.9135	0.456	0.451	0.461	0.451	0.456	547,121	0.4525	2.22%
2003-04-10	0	0.900	0.900	0.910	0.900	0.920	470,000	429,700	0.9143	0.446	0.446	0.451	0.446	0.456	948,882	0.4528	-1.10%
2003-04-09	0	0.910	0.910	0.920	0.890	0.930	1,642,000	1,493,720	0.9097	0.451	0.451	0.456	0.441	0.461	3,315,031	0.4506	1.11%
2003-04-08	0	0.900	0.900	0.910	0.880	0.910	848,000	762,560	0.8992	0.446	0.446	0.451	0.436	0.451	1,712,026	0.4454	2.27%
2003-04-07	0	0.880	0.860	0.880	0.860	0.880	318,000	273,940	0.8614	0.436	0.426	0.436	0.426	0.436	642,010	0.4267	2.33%
2003-04-04	0	0.860	0.850	0.880	0.850	0.860	458,000	390,000	0.8515	0.426	0.421	0.436	0.421	0.426	924,656	0.4218	1.18%
2003-04-03	0	0.850	0.850	0.870	0.840	0.870	525,000	446,600	0.8507	0.421	0.421	0.431	0.416	0.431	1,059,922	0.4214	0.00%
2003-04-02	0	0.850	0.850	0.860	0.830	0.850	240,000	202,020	0.8418	0.421	0.421	0.426	0.411	0.421	484,536	0.4169	2.41%
2003-04-01	0	0.860	0.860	0.880	0.840	0.880	1,412,000	1,213,240	0.8592	0.411	0.411	0.421	0.402	0.421	2,953,721	0.4107	-1.15%
2003-03-31	0	0.870	0.870	0.890	0.840	0.900	1,158,000	999,600	0.8632	0.416	0.416	0.425	0.402	0.430	2,422,386	0.4127	-7.45%
2003-03-28	0	0.940	0.920	0.930	0.910	0.940	640,000	591,880	0.9248	0.449	0.440	0.445	0.435	0.449	1,338,797	0.4421	2.17%
2003-03-27	0	0.920	0.910	0.920	0.910	0.940	1,274,000	1,179,640	0.9259	0.440	0.435	0.440	0.435	0.449	2,665,043	0.4426	-1.08%
2003-03-26	0	0.930	0.930	0.940	0.910	0.940	2,204,000	2,033,720	0.9227	0.445	0.445	0.449	0.435	0.449	4,610,483	0.4411	0.00%
2003-03-25	0	0.930	0.900	0.920	0.870	0.930	1,356,000	1,206,800	0.8900	0.445	0.430	0.440	0.416	0.445	2,836,577	0.4254	3.33%
2003-03-24	0	0.900	0.890	0.910	0.900	0.930	882,000	805,520	0.9133	0.430	0.425	0.435	0.430	0.445	1,845,030	0.4366	-4.26%
2003-03-21	0	0.940	0.940	0.960	0.920	0.970	1,394,000	1,319,240	0.9464	0.449	0.449	0.459	0.440	0.464	2,916,068	0.4524	-3.09%
2003-03-20	0	0.970	0.960	0.970	0.920	0.970	1,288,000	1,226,840	0.9525	0.464	0.459	0.464	0.440	0.464	2,694,330	0.4553	5.43%
2003-03-19	0	0.920	0.910	0.960	0.910	0.970	2,060,000	1,971,340	0.9570	0.440	0.435	0.459	0.435	0.464	4,309,254	0.4575	-3.16%
2003-03-18	0	0.950	0.940	0.950	0.910	0.960	2,622,000	2,452,980	0.9355	0.454	0.449	0.454	0.435	0.459	5,484,885	0.4472	6.74%
2003-03-17	0	0.890	0.880	0.910	0.880	0.890	460,000	405,300	0.8811	0.425	0.421	0.435	0.421	0.425	962,261	0.4212	-1.11%
2003-03-14	0	0.900	0.900	0.910	0.900	0.920	434,000	395,360	0.9110	0.430	0.430	0.435	0.430	0.440	907,872	0.4355	0.00%
2003-03-13	0	0.900	0.900	0.910	0.890	0.920	1,406,000	1,266,300	0.9006	0.430	0.430	0.435	0.425	0.440	2,941,170	0.4305	2.27%
2003-03-12	0	0.880	0.870	0.880	0.830	0.890	1,194,000	1,034,280	0.8662	0.421	0.416	0.421	0.397	0.425	2,497,694	0.4141	6.02%
2003-03-11	0	0.830	0.820	0.830	0.780	0.830	888,000	719,580	0.8103	0.397	0.392	0.397	0.373	0.397	1,857,581	0.3874	6.41%
2003-03-10	0	0.780	0.770	0.780	0.760	0.840	1,804,000	1,434,240	0.7950	0.373	0.368	0.373	0.363	0.402	3,773,735	0.3801	-6.02%
2003-03-07	0	0.830	0.830	0.840	0.820	0.840	894,000	740,300	0.8281	0.397	0.397	0.402	0.392	0.402	1,870,132	0.3959	-2.35%
2003-03-06	0	0.850	0.840	0.870	0.830	0.910	2,122,000	1,827,800	0.8614	0.406	0.402	0.416	0.397	0.435	4,438,950	0.4118	-7.61%
2003-03-05	0	0.920	0.920	0.930	0.910	0.930	412,000	377,320	0.9158	0.440	0.440	0.445	0.435	0.445	861,851	0.4378	-1.08%
2003-03-04	0	0.930	0.930	0.940	0.910	0.980	732,000	700,260	0.9566	0.445	0.445	0.449	0.435	0.468	1,531,249	0.4573	-4.12%
2003-03-03	0	0.970	0.970	0.980	0.940	0.970	940,000	901,600	0.9591	0.464	0.464	0.468	0.449	0.464	1,966,358	0.4585	4.30%
2003-02-28	0	0.930	0.940	0.950	0.890	0.940	2,368,000	2,173,440	0.9178	0.445	0.449	0.454	0.425	0.449	4,953,550	0.4388	-2.11%
2003-02-27	0	0.950	0.950	0.960	0.950	0.980	1,232,000	1,182,360	0.9597	0.454	0.454	0.459	0.454	0.468	2,577,185	0.4588	-5.00%
2003-02-26	0	1.000	0.980	1.000	0.980	1.000	934,000	927,460	0.9930	0.478	0.468	0.478	0.468	0.478	1,953,807	0.4747	0.00%
2003-02-25	0	1.000	1.000	1.010	1.000	1.050	2,630,000	2,659,340	1.0112	0.478	0.478	0.483	0.478	0.502	5,501,620	0.4834	-4.76%
2003-02-24	0	1.050	1.040	1.050	1.000	1.060	2,734,000	2,838,500	1.0382	0.502	0.497	0.502	0.478	0.507	5,719,175	0.4963	3.96%
2003-02-21	0	1.010	1.000	1.010	1.000	1.040	3,090,000	3,147,020	1.0185	0.483	0.478	0.483	0.478	0.497	6,463,881	0.4869	0.00%
2003-02-20	0	1.010	1.000	1.010	0.990	1.020	3,132,000	3,141,560	1.0031	0.483	0.478	0.483	0.473	0.488	6,551,739	0.4795	4.12%
2003-02-19	0	0.970	0.960	0.970	0.920	0.970	3,732,000	3,544,500	0.9498	0.464	0.459	0.464	0.440	0.464	7,806,862	0.4540	6.59%
2003-02-18	0	0.910	0.910	0.930	0.880	0.930	510,000	463,700	0.9092	0.435	0.435	0.445	0.421	0.445	1,066,854	0.4346	3.41%
2003-02-17	0	0.880	0.880	-	0.870	0.880	434,000	378,920	0.8731	0.421	0.421	-	0.416	0.421	907,872	0.4174	2.33%
2003-02-14	0	0.860	0.850	0.880	0.850	0.870	733,600	632,252	0.8618	0.411	0.406	0.421	0.406	0.416	1,534,596	0.4120	1.18%
2003-02-13	0	0.850	0.840	0.870	0.850	0.890	1,151,000	996,760	0.8660	0.406	0.402	0.416	0.406	0.425	2,407,743	0.4140	-6.59%
2003-02-12	0	0.910	0.900	0.920	0.900	0.920	940,000	857,800	0.9126	0.435	0.430	0.440	0.430	0.440	1,966,358	0.4362	0.00%
2003-02-11	0	0.910	0.900	0.920	0.910	0.920	500,000	448,000	0.8960	0.435	0.430	0.440	0.435	0.440	1,045,935	0.4283	3.41%
2003-02-10	0	0.880	0.870	0.880	0.880	0.880	4,000	3,520	0.8800	0.421	0.416	0.421	0.421	0.421	8,367	0.4207	0.00%
2003-02-07	0	0.880	0.870	0.890	0.880	0.900	3,804,000	3,409,520	0.8963	0.421	0.416	0.425	0.421	0.430	7,957,476	0.4285	-2.22%
2003-02-06	0	0.900	0.900	0.920	0.880	0.930	1,058,000	960,140	0.9075	0.430	0.430	0.440	0.421	0.445	2,213,199	0.4338	-5.26%
2003-02-05	0	0.950	0.920	0.960	0.950	0.970	292,000	279,740	0.9580	0.454	0.440	0.459	0.454	0.464	610,826	0.4580	0.00%
2003-02-04	0	0.950	0.940	0.960	0.940	0.950	120,000	113,800	0.9483	0.454	0.449	0.459	0.449	0.454	251,024	0.4533	1.06%
2003-01-30	0	0.940	0.930	0.940	0.930	0.970	958,000	890,940	0.9300	0.449	0.445	0.449	0.445	0.464	2,004,012	0.4446	0.00%
2003-01-29	0	0.940	0.930	0.950	0.900	0.950	674,000	624,800	0.9270	0.449	0.445	0.454	0.430	0.454	1,409,921	0.4431	1.08%
2003-01-28	0	0.930	0.920	0.930	0.920	0.950	810,000	755,160	0.9323	0.445	0.440	0.445	0.440	0.454	1,694,415	0.4457	0.00%
2003-01-27	0	0.930	0.930	0.950	0.920	0.970	894,000	843,360	0.9434	0.445	0.445	0.454	0.440	0.464	1,870,132	0.4510	-1.06%
2003-01-24	0	0.940	0.940	0.950	0.870	0.950	878,000	793,880	0.9042	0.449	0.449	0.454	0.416	0.454	1,836,663	0.4322	5.62%
2003-01-23	0	0.890	0.890	0.900	0.880	0.940	1,018,000	918,400	0.9022	0.425	0.425	0.430	0.421	0.449	2,129,524	0.4313	-3.26%
2003-01-22	0	0.920	0.920	0.930	0.850	0.930	1,606,000	1,450,440	0.9031	0.440	0.440	0.445	0.406	0.445	3,359,544	0.4317	6.98%
2003-01-21	0	0.860	0.860	0.870	0.830	0.860	996,000	839,800	0.8432	0.411	0.411	0.416	0.397	0.411	2,083,503	0.4031	6.17%
2003-01-20	0	0.810	0.800	0.820	0.810	0.820	358,000	290,880	0.8125	0.387	0.382	0.392	0.387	0.392	748,890	0.3884	0.00%
2003-01-17	0	0.810	0.810	0.820	0.790	0.820	1,075,000	865,350	0.8050	0.387	0.387	0.392	0.378	0.392	2,248,761	0.3848	0.00%
2003-01-16	0	0.810	0.790	0.810	0.790	0.810	240,000	193,920	0.8080	0.387	0.378	0.387	0.378	0.387	502,049	0.3863	0.00%
2003-01-15	0	0.810	0.800	0.810	0.810	0.840	735,000	607,050	0.8259	0.387	0.382	0.387	0.387	0.402	1,537,525	0.3948	-2.41%
2003-01-14	0	0.830	0.820	0.830	0.790	0.860	3,919,000	3,263,370	0.8327	0.397	0.392	0.397	0.378	0.411	8,198,041	0.3981	6.41%
2003-01-13	0	0.780	0.780	0.790	0.760	0.800	1,440,000	1,127,140	0.7827	0.373	0.373	0.378	0.363	0.382	3,012,294	0.3742	4.00%
2003-01-10	0	0.750	0.730	0.780	0.750	0.750	30,000	22,500	0.7500	0.359	0.349	0.373	0.359	0.359	62,756	0.3585	0.00%
2003-01-09	0	0.750	0.740	0.770	0.730	0.750	172,000	126,280	0.7342	0.359	0.354	0.368	0.349	0.359	359,802	0.3510	0.00%
2003-01-08	0	0.750	0.750	0.770	0.750	0.780	178,000	134,240	0.7542	0.359	0.359	0.368	0.359	0.373	372,353	0.3605	-2.60%
2003-01-07	0	0.770	0.760	0.780	0.750	0.780	486,000	375,780	0.7732	0.368	0.363	0.373	0.359	0.373	1,016,649	0.3696	-1.28%
2003-01-06	0	0.780	0.780	0.790	0.770	0.800	842,000	657,790	0.7812	0.373	0.373	0.378	0.368	0.382	1,761,355	0.3735	1.30%
2003-01-03	0	0.770	0.770	0.780	0.750	0.790	682,000	529,780	0.7768	0.368	0.368	0.373	0.359	0.378	1,426,656	0.3713	4.05%
2003-01-02	0	0.740	0.730	0.740	0.720	0.750	336,000	244,340	0.7272	0.354	0.349	0.354	0.344	0.359	702,869	0.3476	4.23%
2002-12-31	0	0.710	0.710	0.720	0.700	0.700	60,000	42,000	0.7000	0.339	0.339	0.344	0.335	0.335	125,512	0.3346	1.43%
2002-12-30	0	0.700	0.690	0.720	0.700	0.720	120,000	84,400	0.7033	0.335	0.330	0.344	0.335	0.344	251,024	0.3362	-2.78%
2002-12-27	0	0.720	0.720	0.740	0.720	0.720	112,000	80,640	0.7200	0.344	0.344	0.354	0.344	0.344	234,290	0.3442	0.00%
2002-12-24	0	0.720	0.720	0.750	0.720	0.720	142,000	102,240	0.7200	0.344	0.344	0.359	0.344	0.344	297,046	0.3442	0.00%
2002-12-23	0	0.720	0.710	0.740	0.710	0.750	72,000	51,860	0.7203	0.344	0.339	0.354	0.339	0.359	150,615	0.3443	-1.37%
2002-12-20	0	0.730	0.730	0.740	0.720	0.730	282,000	204,880	0.7265	0.349	0.349	0.354	0.344	0.349	589,908	0.3473	1.39%
2002-12-19	0	0.720	0.710	0.720	0.700	0.730	177,000	126,970	0.7173	0.344	0.339	0.344	0.335	0.349	370,261	0.3429	2.86%
2002-12-18	0	0.700	0.690	0.700	0.680	0.700	250,000	172,900	0.6916	0.335	0.330	0.335	0.325	0.335	522,968	0.3306	2.94%
2002-12-17	0	0.680	0.670	0.690	0.680	0.680	100,000	68,000	0.6800	0.325	0.320	0.330	0.325	0.325	209,187	0.3251	1.49%
2002-12-16	0	0.670	0.660	0.680	0.670	0.670	50,000	33,500	0.6700	0.320	0.316	0.325	0.320	0.320	104,594	0.3203	0.00%
2002-12-13	0	0.670	0.660	0.680	0.670	0.670	60,000	40,200	0.6700	0.320	0.316	0.325	0.320	0.320	125,512	0.3203	1.52%
2002-12-12	0	0.660	0.660	0.680	0.660	0.660	70,000	46,200	0.6600	0.316	0.316	0.325	0.316	0.316	146,431	0.3155	-2.94%
2002-12-11	0	0.680	0.660	0.680	0.670	0.690	106,000	71,340	0.6730	0.325	0.316	0.325	0.320	0.330	221,738	0.3217	0.00%
2002-12-10	0	0.680	0.650	0.690	-	-	0	0	-	0.325	0.311	0.330	-	-	0	-	0.00%
2002-12-09	0	0.680	0.660	0.710	0.660	0.680	184,000	122,780	0.6673	0.325	0.316	0.339	0.316	0.325	384,904	0.3190	0.00%
2002-12-06	0	0.680	0.660	0.690	0.670	0.680	76,000	51,380	0.6761	0.325	0.316	0.330	0.320	0.325	158,982	0.3232	6.25%
2002-12-05	0	0.640	0.630	0.660	0.640	0.640	310,000	198,400	0.6400	0.306	0.301	0.316	0.306	0.306	648,480	0.3059	-1.54%
2002-12-04	0	0.650	0.650	0.670	0.640	0.650	114,000	73,660	0.6461	0.311	0.311	0.320	0.306	0.311	238,473	0.3089	3.17%
2002-12-03	0	0.630	0.630	0.670	0.630	0.630	404,000	254,520	0.6300	0.301	0.301	0.320	0.301	0.301	845,116	0.3012	-3.08%
2002-12-02	0	0.650	0.640	0.650	0.630	0.650	400,000	256,000	0.6400	0.311	0.306	0.311	0.301	0.311	836,748	0.3059	-2.99%
2002-11-29	0	0.670	0.670	0.700	0.670	0.710	132,000	89,420	0.6774	0.320	0.320	0.335	0.320	0.339	276,127	0.3238	-4.29%
2002-11-28	0	0.700	0.660	0.710	0.650	0.700	186,000	124,420	0.6689	0.335	0.316	0.339	0.311	0.335	389,088	0.3198	1.45%
2002-11-27	0	0.740	0.740	0.750	0.740	0.770	348,000	261,080	0.7502	0.330	0.330	0.334	0.330	0.343	780,723	0.3344	-3.90%
2002-11-26	0	0.770	0.760	0.780	0.760	0.790	338,000	259,400	0.7675	0.343	0.339	0.348	0.339	0.352	758,288	0.3421	1.32%
2002-11-25	0	0.760	0.750	0.760	0.750	0.760	490,000	368,680	0.7524	0.339	0.334	0.339	0.334	0.339	1,099,293	0.3354	-2.56%
2002-11-22	0	0.780	0.760	0.780	0.730	0.780	257,000	193,190	0.7517	0.348	0.339	0.348	0.325	0.348	576,568	0.3351	6.85%
2002-11-21	0	0.730	0.730	0.750	0.730	0.770	400,000	298,000	0.7450	0.325	0.325	0.334	0.325	0.343	897,382	0.3321	-3.95%
2002-11-20	0	0.760	0.750	0.760	0.750	0.760	250,000	189,000	0.7560	0.339	0.334	0.339	0.334	0.339	560,864	0.3370	1.33%
2002-11-19	0	0.750	0.750	0.760	0.750	0.780	1,820,000	1,384,360	0.7606	0.334	0.334	0.339	0.334	0.348	4,083,089	0.3390	1.35%
2002-11-18	0	0.740	0.740	0.750	0.710	0.750	1,028,000	744,360	0.7241	0.330	0.330	0.334	0.316	0.334	2,306,272	0.3228	5.71%
2002-11-15	0	0.700	0.700	0.710	0.700	0.720	712,000	499,840	0.7020	0.312	0.312	0.316	0.312	0.321	1,597,340	0.3129	0.00%
2002-11-14	0	0.700	0.690	0.720	0.680	0.710	360,000	250,700	0.6964	0.312	0.308	0.321	0.303	0.316	807,644	0.3104	2.94%
2002-11-13	0	0.680	0.660	0.690	0.680	0.680	20,000	13,600	0.6800	0.303	0.294	0.308	0.303	0.303	44,869	0.3031	-1.45%
2002-11-12	0	0.690	0.670	0.700	-	-	0	0	-	0.308	0.299	0.312	-	-	0	-	0.00%
2002-11-11	0	0.690	0.650	0.690	0.670	0.690	22,000	14,780	0.6718	0.308	0.290	0.308	0.299	0.308	49,356	0.2995	0.00%
2002-11-08	0	0.690	0.680	0.690	0.680	0.690	32,000	21,860	0.6831	0.308	0.303	0.308	0.303	0.308	71,791	0.3045	2.99%
2002-11-07	0	0.670	0.660	0.670	0.650	0.680	114,000	76,550	0.6715	0.299	0.294	0.299	0.290	0.303	255,754	0.2993	1.52%
2002-11-06	0	0.660	0.660	0.700	0.660	0.660	100,000	66,000	0.6600	0.294	0.294	0.312	0.294	0.294	224,346	0.2942	0.00%
2002-11-05	0	0.660	0.650	0.660	0.650	0.660	440,000	288,000	0.6545	0.294	0.290	0.294	0.290	0.294	987,120	0.2918	-1.49%
2002-11-04	0	0.670	0.660	0.700	0.670	0.670	20,000	13,240	0.6620	0.299	0.294	0.312	0.299	0.299	44,869	0.2951	1.52%
2002-11-01	0	0.660	0.660	0.670	0.650	0.660	150,000	98,000	0.6533	0.294	0.294	0.299	0.290	0.294	336,518	0.2912	1.54%
2002-10-31	0	0.650	0.650	0.670	0.650	0.650	80,000	52,000	0.6500	0.290	0.290	0.299	0.290	0.290	179,476	0.2897	-1.52%
2002-10-30	0	0.660	0.640	0.660	0.660	0.670	250,000	166,700	0.6668	0.294	0.285	0.294	0.294	0.299	560,864	0.2972	-2.94%
2002-10-29	0	0.680	0.680	0.700	0.680	0.680	80,000	54,400	0.6800	0.303	0.303	0.312	0.303	0.303	179,476	0.3031	-1.45%
2002-10-28	0	0.690	0.690	0.700	0.690	0.720	914,000	643,440	0.7040	0.308	0.308	0.312	0.308	0.321	2,050,518	0.3138	-2.82%
2002-10-25	0	0.710	0.710	0.730	0.660	0.710	770,000	530,840	0.6894	0.316	0.316	0.325	0.294	0.316	1,727,461	0.3073	7.58%
2002-10-24	0	0.660	0.650	0.680	0.650	0.660	40,000	26,300	0.6575	0.294	0.290	0.303	0.290	0.294	89,738	0.2931	1.54%
2002-10-23	0	0.650	0.640	0.670	0.650	0.670	290,000	190,620	0.6573	0.290	0.285	0.299	0.290	0.299	650,602	0.2930	-2.99%
2002-10-22	0	0.670	0.650	0.670	0.670	0.670	40,000	26,800	0.6700	0.299	0.290	0.299	0.299	0.299	89,738	0.2986	-2.90%
2002-10-21	0	0.690	0.660	0.690	0.660	0.690	422,000	284,040	0.6731	0.308	0.294	0.308	0.294	0.308	946,738	0.3000	-1.43%
2002-10-18	0	0.700	0.680	0.700	0.680	0.700	566,000	389,540	0.6882	0.312	0.303	0.312	0.303	0.312	1,269,796	0.3068	6.06%
2002-10-17	0	0.660	0.650	0.670	0.640	0.660	151,000	99,400	0.6583	0.294	0.290	0.299	0.285	0.294	338,762	0.2934	1.54%
2002-10-16	0	0.650	0.640	0.650	0.650	0.650	930,000	604,500	0.6500	0.290	0.285	0.290	0.290	0.290	2,086,414	0.2897	0.00%
2002-10-15	0	0.650	0.630	0.650	0.650	0.650	500,000	325,000	0.6500	0.290	0.281	0.290	0.290	0.290	1,121,728	0.2897	0.00%
2002-10-11	0	0.650	0.630	0.650	0.630	0.650	590,000	374,460	0.6347	0.290	0.281	0.290	0.281	0.290	1,323,639	0.2829	1.56%
2002-10-10	0	0.640	0.600	0.640	0.600	0.640	1,092,000	666,660	0.6105	0.285	0.267	0.285	0.267	0.285	2,449,853	0.2721	1.59%
2002-10-09	0	0.630	0.610	0.660	0.630	0.650	220,000	140,200	0.6373	0.281	0.272	0.294	0.281	0.290	493,560	0.2841	-3.08%
2002-10-08	0	0.650	0.650	0.660	0.650	0.700	1,288,000	865,200	0.6717	0.290	0.290	0.294	0.290	0.312	2,889,571	0.2994	0.00%
2002-10-07	0	0.650	0.640	0.660	0.630	0.700	1,382,000	903,300	0.6536	0.290	0.285	0.294	0.281	0.312	3,100,456	0.2913	4.84%
2002-10-04	0	0.620	0.600	0.630	0.600	0.620	130,000	78,600	0.6046	0.276	0.267	0.281	0.267	0.276	291,649	0.2695	3.33%
2002-10-03	0	0.600	0.600	0.610	0.600	0.600	30,000	18,000	0.6000	0.267	0.267	0.272	0.267	0.267	67,304	0.2674	-3.23%
2002-10-02	0	0.620	0.620	0.700	0.600	0.620	299,000	179,980	0.6019	0.276	0.276	0.312	0.267	0.276	670,793	0.2683	1.64%
2002-09-30	0	0.610	0.610	0.700	0.600	0.600	20,000	12,000	0.6000	0.272	0.272	0.312	0.267	0.267	44,869	0.2674	-1.61%
2002-09-27	0	0.620	0.580	0.620	-	-	0	0	-	0.276	0.259	0.276	-	-	0	-	0.00%
2002-09-26	0	0.620	0.590	0.640	-	-	0	0	-	0.276	0.263	0.285	-	-	0	-	0.00%
2002-09-25	0	0.620	0.600	0.640	-	-	0	0	-	0.276	0.267	0.285	-	-	0	-	0.00%
2002-09-24	0	0.620	-	0.700	-	-	0	0	-	0.276	-	0.312	-	-	0	-	0.00%
2002-09-23	0	0.620	0.580	0.630	-	-	0	0	-	0.276	0.259	0.281	-	-	0	-	0.00%
2002-09-20	0	0.620	0.590	0.650	-	-	0	0	-	0.276	0.263	0.290	-	-	0	-	0.00%
2002-09-19	0	0.620	0.620	0.680	0.600	0.610	140,000	84,900	0.6064	0.276	0.276	0.303	0.267	0.272	314,084	0.2703	0.00%
2002-09-18	0	0.620	0.610	0.680	0.620	0.630	290,000	180,200	0.6214	0.276	0.272	0.303	0.276	0.281	650,602	0.2770	-3.12%
2002-09-17	0	0.640	0.620	0.680	0.640	0.640	20,000	12,800	0.6400	0.285	0.276	0.303	0.285	0.285	44,869	0.2853	1.59%
2002-09-16	0	0.630	0.580	0.680	-	-	0	0	-	0.281	0.259	0.303	-	-	0	-	0.00%
2002-09-13	0	0.630	0.600	0.690	-	-	0	0	-	0.281	0.267	0.308	-	-	0	-	0.00%
2002-09-12	0	0.630	0.610	0.660	0.630	0.630	410,000	258,300	0.6300	0.281	0.272	0.294	0.281	0.281	919,817	0.2808	-1.56%
2002-09-11	0	0.640	0.630	0.680	0.640	0.640	150,000	96,000	0.6400	0.285	0.281	0.303	0.285	0.285	336,518	0.2853	-1.54%
2002-09-10	0	0.650	0.640	0.680	0.640	0.660	304,000	197,840	0.6508	0.290	0.285	0.303	0.285	0.294	682,010	0.2901	-2.99%
2002-09-09	0	0.670	0.660	0.680	0.610	0.680	487,000	324,010	0.6653	0.299	0.294	0.303	0.272	0.303	1,092,563	0.2966	4.69%
2002-09-06	0	0.640	0.640	0.650	0.600	0.600	320,000	189,000	0.5906	0.285	0.285	0.290	0.267	0.267	717,906	0.2633	0.00%
2002-09-05	0	0.640	0.620	0.650	-	-	0	0	-	0.285	0.276	0.290	-	-	0	-	0.00%
2002-09-04	0	0.640	0.640	0.650	0.640	0.640	100,000	64,000	0.6400	0.285	0.285	0.290	0.285	0.285	224,346	0.2853	3.23%
2002-09-03	0	0.620	0.620	0.630	0.600	0.620	80,000	49,000	0.6125	0.276	0.276	0.281	0.267	0.276	179,476	0.2730	3.33%
2002-09-02	0	0.600	0.600	0.620	0.560	0.580	90,000	52,000	0.5778	0.267	0.267	0.276	0.250	0.259	201,911	0.2575	1.69%
2002-08-30	0	0.590	0.560	-	-	-	0	0	-	0.263	0.250	-	-	-	0	-	0.00%
2002-08-29	0	0.590	0.570	0.630	-	-	0	0	-	0.263	0.254	0.281	-	-	0	-	0.00%
2002-08-28	0	0.590	0.580	0.600	-	-	0	0	-	0.263	0.259	0.267	-	-	0	-	0.00%
2002-08-27	0	0.590	0.580	0.670	-	-	0	0	-	0.263	0.259	0.299	-	-	0	-	0.00%
2002-08-26	0	0.590	0.590	0.600	0.590	0.590	136,000	80,240	0.5900	0.263	0.263	0.267	0.263	0.263	305,110	0.2630	0.00%
2002-08-23	0	0.590	0.590	0.610	0.590	0.590	60,000	35,400	0.5900	0.263	0.263	0.272	0.263	0.263	134,607	0.2630	-1.67%
2002-08-22	0	0.600	0.590	0.600	0.600	0.600	210,000	126,000	0.6000	0.267	0.263	0.267	0.267	0.267	471,126	0.2674	3.45%
2002-08-21	0	0.580	0.580	0.600	-	-	0	0	-	0.259	0.259	0.267	-	-	0	-	0.00%
2002-08-20	0	0.580	0.580	0.600	0.580	0.580	30,000	17,400	0.5800	0.259	0.259	0.267	0.259	0.259	67,304	0.2585	0.00%
2002-08-19	0	0.580	0.580	0.600	0.560	0.580	102,000	58,140	0.5700	0.259	0.259	0.267	0.250	0.259	228,832	0.2541	1.75%
2002-08-16	0	0.570	0.550	0.570	-	-	0	0	-	0.254	0.245	0.254	-	-	0	-	-1.72%
2002-08-15	0	0.580	0.550	0.580	-	-	0	0	-	0.259	0.245	0.259	-	-	0	-	0.00%
2002-08-14	0	0.580	0.570	0.600	0.580	0.580	51,000	29,510	0.5786	0.259	0.254	0.267	0.259	0.259	114,416	0.2579	5.45%
2002-08-13	0	0.550	0.550	0.580	0.550	0.550	10,000	5,500	0.5500	0.245	0.245	0.259	0.245	0.245	22,435	0.2452	-5.17%
2002-08-12	0	0.580	0.570	0.580	0.580	0.580	50,000	29,000	0.5800	0.259	0.254	0.259	0.259	0.259	112,173	0.2585	0.00%
2002-08-09	0	0.580	0.580	0.590	0.580	0.580	74,000	42,920	0.5800	0.259	0.259	0.263	0.259	0.259	166,016	0.2585	0.00%
2002-08-08	0	0.580	0.550	0.590	0.580	0.580	110,000	63,800	0.5800	0.259	0.245	0.263	0.259	0.259	246,780	0.2585	1.75%
2002-08-07	0	0.570	0.550	0.590	0.550	0.570	70,000	39,500	0.5643	0.254	0.245	0.263	0.245	0.254	157,042	0.2515	0.00%
2002-08-06	0	0.570	0.520	0.600	-	-	0	0	-	0.254	0.232	0.267	-	-	0	-	0.00%
2002-08-05	0	0.570	0.570	0.600	-	-	0	0	-	0.254	0.254	0.267	-	-	0	-	0.00%
2002-08-02	0	0.570	0.570	0.600	-	-	0	0	-	0.254	0.254	0.267	-	-	0	-	0.00%
2002-08-01	0	0.570	0.570	0.600	0.570	0.580	50,000	28,700	0.5740	0.254	0.254	0.267	0.254	0.259	112,173	0.2559	-3.39%
2002-07-31	0	0.590	0.570	0.590	0.600	0.600	10,000	6,000	0.6000	0.263	0.254	0.263	0.267	0.267	22,435	0.2674	-1.67%
2002-07-30	0	0.600	0.550	0.600	0.560	0.600	1,330,000	786,100	0.5911	0.267	0.245	0.267	0.250	0.267	2,983,796	0.2635	5.26%
2002-07-29	0	0.570	0.570	0.600	0.570	0.570	170,000	96,900	0.5700	0.254	0.254	0.267	0.254	0.254	381,387	0.2541	0.00%
2002-07-26	0	0.570	0.570	0.580	0.570	0.600	790,000	467,300	0.5915	0.254	0.254	0.259	0.254	0.267	1,772,330	0.2637	-5.00%
2002-07-25	0	0.600	0.600	0.620	0.600	0.600	60,000	36,000	0.6000	0.267	0.267	0.276	0.267	0.267	134,607	0.2674	-1.64%
2002-07-24	0	0.610	0.600	0.610	0.580	0.610	1,086,000	646,700	0.5955	0.272	0.267	0.272	0.259	0.272	2,436,393	0.2654	-1.61%
2002-07-23	0	0.620	0.600	0.620	0.600	0.620	1,730,000	1,044,140	0.6035	0.276	0.267	0.276	0.267	0.276	3,881,178	0.2690	1.64%
2002-07-22	0	0.610	0.610	0.630	0.610	0.610	314,000	191,540	0.6100	0.272	0.272	0.281	0.272	0.272	704,445	0.2719	0.00%
2002-07-19	0	0.610	0.610	0.630	0.610	0.610	812,000	495,320	0.6100	0.272	0.272	0.281	0.272	0.272	1,821,686	0.2719	0.00%
2002-07-18	0	0.610	0.610	0.660	-	-	0	0	-	0.272	0.272	0.294	-	-	0	-	0.00%
2002-07-17	0	0.610	0.610	0.630	0.610	0.610	100,000	61,000	0.6100	0.272	0.272	0.281	0.272	0.272	224,346	0.2719	-3.17%
2002-07-16	0	0.630	0.610	0.640	0.630	0.640	481,000	303,290	0.6305	0.281	0.272	0.285	0.281	0.285	1,079,102	0.2811	-7.35%
2002-07-15	0	0.680	0.650	0.680	0.650	0.680	252,000	165,900	0.6583	0.303	0.290	0.303	0.290	0.303	565,351	0.2934	4.62%
2002-07-12	0	0.650	0.630	0.660	0.630	0.650	720,000	461,200	0.6406	0.290	0.281	0.294	0.281	0.290	1,615,288	0.2855	3.17%
2002-07-11	0	0.630	0.600	0.630	0.610	0.630	952,000	585,440	0.6150	0.281	0.267	0.281	0.272	0.281	2,135,770	0.2741	3.28%
2002-07-10	0	0.610	0.600	0.620	0.580	0.610	256,000	153,600	0.6000	0.272	0.267	0.276	0.259	0.272	574,325	0.2674	3.39%
2002-07-09	0	0.590	0.590	0.610	0.590	0.590	50,000	29,500	0.5900	0.263	0.263	0.272	0.263	0.263	112,173	0.2630	-1.67%
2002-07-08	0	0.600	0.590	0.610	0.590	0.610	514,000	308,540	0.6003	0.267	0.263	0.272	0.263	0.272	1,153,136	0.2676	1.69%
2002-07-05	0	0.590	0.580	0.600	-	-	0	0	-	0.263	0.259	0.267	-	-	0	-	0.00%
2002-07-04	0	0.590	0.590	0.600	0.590	0.600	228,000	135,960	0.5963	0.263	0.263	0.267	0.263	0.267	511,508	0.2658	1.72%
2002-07-03	0	0.580	0.580	0.600	0.560	0.580	396,000	218,420	0.5516	0.259	0.259	0.267	0.250	0.259	888,408	0.2459	1.75%
2002-07-02	0	0.570	0.530	0.600	-	-	0	0	-	0.254	0.236	0.267	-	-	0	-	0.00%
2002-06-28	0	0.570	0.540	0.600	-	-	0	0	-	0.254	0.241	0.267	-	-	0	-	0.00%
2002-06-27	0	0.570	0.560	0.600	-	-	0	0	-	0.254	0.250	0.267	-	-	0	-	0.00%
2002-06-26	0	0.570	0.550	0.600	0.570	0.580	110,000	63,000	0.5727	0.254	0.245	0.267	0.254	0.259	246,780	0.2553	-3.39%
2002-06-25	0	0.590	0.590	0.630	0.590	0.590	50,000	29,500	0.5900	0.263	0.263	0.281	0.263	0.263	112,173	0.2630	0.00%
2002-06-24	0	0.590	0.590	0.600	-	-	0	0	-	0.263	0.263	0.267	-	-	0	-	1.72%
2002-06-21	0	0.580	0.580	0.600	0.580	0.580	120,000	69,600	0.5800	0.259	0.259	0.267	0.259	0.259	269,215	0.2585	0.00%
2002-06-20	0	0.580	0.580	0.600	0.570	0.580	160,000	92,700	0.5794	0.259	0.259	0.267	0.254	0.259	358,953	0.2583	3.57%
2002-06-19	0	0.560	0.560	0.610	0.560	0.600	250,000	144,000	0.5760	0.250	0.250	0.272	0.250	0.267	560,864	0.2567	-6.67%
2002-06-18	0	0.600	0.590	0.630	0.590	0.630	400,000	242,520	0.6063	0.267	0.263	0.281	0.263	0.281	897,382	0.2703	-3.23%
2002-06-17	0	0.620	0.620	0.650	0.620	0.620	66,000	40,920	0.6200	0.276	0.276	0.290	0.276	0.276	148,068	0.2764	-4.62%
2002-06-14	0	0.650	0.630	0.650	0.650	0.660	274,000	179,300	0.6544	0.290	0.281	0.290	0.290	0.294	614,707	0.2917	0.00%
2002-06-13	0	0.650	0.650	0.660	0.640	0.660	796,000	517,300	0.6499	0.290	0.290	0.294	0.285	0.294	1,785,791	0.2897	1.56%
2002-06-12	0	0.640	0.630	0.640	0.640	0.670	368,000	239,460	0.6507	0.285	0.281	0.285	0.285	0.299	825,592	0.2900	0.00%
2002-06-11	0	0.640	0.630	0.670	0.640	0.640	100,000	64,000	0.6400	0.285	0.281	0.299	0.285	0.285	224,346	0.2853	-4.48%
2002-06-10	0	0.670	0.650	0.680	0.670	0.670	50,000	33,500	0.6700	0.299	0.290	0.303	0.299	0.299	112,173	0.2986	-1.47%
2002-06-07	0	0.680	0.670	0.690	0.660	0.680	370,000	249,900	0.6754	0.303	0.299	0.308	0.294	0.303	830,079	0.3011	1.49%
2002-06-06	0	0.670	0.680	0.690	0.610	0.670	1,564,000	1,014,500	0.6487	0.299	0.303	0.308	0.272	0.299	3,508,765	0.2891	9.84%
2002-06-05	0	0.610	0.610	0.620	0.600	0.620	442,000	265,980	0.6018	0.272	0.272	0.276	0.267	0.276	991,607	0.2682	1.67%
2002-06-04	0	0.600	0.600	0.620	0.600	0.620	198,000	120,800	0.6101	0.267	0.267	0.276	0.267	0.276	444,204	0.2719	-1.64%
2002-06-03	0	0.610	0.600	0.610	0.600	0.640	542,000	328,640	0.6063	0.272	0.267	0.272	0.267	0.285	1,215,953	0.2703	0.00%
2002-05-31	0	0.610	0.610	0.660	0.610	0.610	80,000	48,800	0.6100	0.272	0.272	0.294	0.272	0.272	179,476	0.2719	-1.61%
2002-05-30	0	0.620	0.600	0.620	0.620	0.630	110,000	69,200	0.6291	0.276	0.267	0.276	0.276	0.281	246,780	0.2804	3.33%
2002-05-29	0	0.600	0.600	0.650	0.600	0.630	912,000	562,820	0.6171	0.267	0.267	0.290	0.267	0.281	2,046,031	0.2751	-7.69%
2002-05-28	0	0.650	0.640	0.650	0.640	0.700	334,000	215,260	0.6445	0.290	0.285	0.290	0.285	0.312	749,314	0.2873	3.17%
2002-05-27	0	0.630	0.630	0.640	0.590	0.660	950,000	598,760	0.6303	0.281	0.281	0.285	0.263	0.294	2,131,283	0.2809	6.78%
2002-05-24	0	0.590	0.580	0.600	0.580	0.600	826,000	483,960	0.5859	0.263	0.259	0.267	0.259	0.267	1,853,094	0.2612	-4.84%
2002-05-23	0	0.620	0.610	0.630	0.610	0.640	780,000	489,100	0.6271	0.276	0.272	0.281	0.272	0.285	1,749,895	0.2795	-3.12%
2002-05-22	0	0.640	0.630	0.640	0.630	0.640	796,000	507,140	0.6371	0.285	0.281	0.285	0.281	0.285	1,785,791	0.2840	3.23%
2002-05-21	0	0.620	0.610	0.640	0.610	0.690	2,036,000	1,316,340	0.6465	0.276	0.272	0.285	0.272	0.308	4,567,676	0.2882	-11.43%
2002-05-17	0	0.700	0.690	0.700	0.680	0.710	1,184,000	821,120	0.6935	0.312	0.308	0.312	0.303	0.316	2,656,251	0.3091	1.45%
2002-05-16	0	0.690	0.680	0.700	0.680	0.730	2,233,000	1,571,680	0.7038	0.308	0.303	0.312	0.303	0.325	5,009,636	0.3137	-6.76%
2002-05-15	0	0.740	0.740	0.750	0.640	0.740	5,822,000	4,087,580	0.7021	0.330	0.330	0.334	0.285	0.330	13,061,398	0.3130	17.46%
2002-05-14	0	0.630	0.620	0.630	0.620	0.670	3,480,000	2,189,740	0.6292	0.281	0.276	0.281	0.276	0.299	7,807,225	0.2805	-1.56%
2002-05-13	0	0.640	0.640	0.650	0.620	0.680	4,400,000	2,831,740	0.6436	0.285	0.285	0.290	0.276	0.303	9,871,205	0.2869	6.67%
2002-05-10	0	0.600	0.600	0.610	0.530	0.610	6,828,000	3,927,100	0.5751	0.267	0.267	0.272	0.236	0.272	15,318,315	0.2564	9.09%
2002-05-09	0	0.550	0.540	0.550	0.485	0.550	4,151,000	2,150,555	0.5181	0.245	0.241	0.245	0.216	0.245	9,312,584	0.2309	13.40%
2002-05-08	0	0.485	0.480	0.485	0.470	0.485	1,268,000	606,810	0.4786	0.216	0.214	0.216	0.209	0.216	2,844,702	0.2133	3.19%
2002-05-07	0	0.470	0.460	0.470	0.460	0.470	1,420,000	656,970	0.4627	0.209	0.205	0.209	0.205	0.209	3,185,707	0.2062	4.44%
2002-05-06	0	0.450	0.450	0.460	0.440	0.460	948,000	425,060	0.4484	0.201	0.201	0.205	0.196	0.205	2,126,796	0.1999	7.14%
2002-05-03	0	0.420	0.410	0.420	0.405	0.420	807,000	332,010	0.4114	0.187	0.183	0.187	0.181	0.187	1,810,469	0.1834	0.00%
2002-05-02	0	0.420	0.420	0.430	0.410	0.420	85,000	35,460	0.4172	0.187	0.187	0.192	0.183	0.187	190,694	0.1860	-1.18%
2002-04-30	0	0.425	0.415	0.430	0.425	0.425	66,000	27,330	0.4141	0.189	0.185	0.192	0.189	0.189	148,068	0.1846	0.00%
2002-04-29	0	0.425	0.410	0.430	-	-	0	0	-	0.189	0.183	0.192	-	-	0	-	0.00%
2002-04-26	0	0.425	0.405	0.425	0.405	0.425	20,000	8,140	0.4070	0.189	0.181	0.189	0.181	0.189	44,869	0.1814	-1.16%
2002-04-25	0	0.430	0.415	0.430	0.420	0.440	292,000	126,360	0.4327	0.192	0.185	0.192	0.187	0.196	655,089	0.1929	0.00%
2002-04-24	0	0.430	0.430	0.435	0.410	0.435	270,000	113,390	0.4200	0.192	0.192	0.194	0.183	0.194	605,733	0.1872	2.38%
2002-04-23	0	0.420	0.395	0.420	0.390	0.420	76,000	30,000	0.3947	0.187	0.176	0.187	0.174	0.187	170,503	0.1760	-2.33%
2002-04-22	0	0.430	0.420	0.430	0.400	0.430	520,000	213,930	0.4114	0.192	0.187	0.192	0.178	0.192	1,166,597	0.1834	-2.27%
2002-04-19	0	0.440	0.425	0.440	0.425	0.450	220,000	95,050	0.4320	0.196	0.189	0.196	0.189	0.201	493,560	0.1926	-2.22%
2002-04-18	0	0.450	0.445	0.450	0.400	0.455	694,000	302,240	0.4355	0.201	0.198	0.201	0.178	0.203	1,556,958	0.1941	11.11%
2002-04-17	0	0.405	0.400	0.410	0.385	0.405	1,194,000	473,370	0.3965	0.181	0.178	0.183	0.172	0.181	2,678,686	0.1767	0.00%
2002-04-16	0	0.405	0.405	0.425	0.400	0.420	190,000	76,900	0.4047	0.181	0.181	0.189	0.178	0.187	426,257	0.1804	-5.81%
2002-04-15	0	0.430	0.400	0.430	0.430	0.430	70,000	30,100	0.4300	0.192	0.178	0.192	0.192	0.192	157,042	0.1917	0.00%
2002-04-12	0	0.450	0.440	0.450	0.400	0.460	1,730,000	741,010	0.4283	0.192	0.187	0.192	0.170	0.196	4,061,698	0.1824	-2.17%
2002-04-11	0	0.460	0.450	0.470	0.445	0.500	1,896,000	883,500	0.4660	0.196	0.192	0.200	0.190	0.213	4,451,433	0.1985	-11.54%
2002-04-10	0	0.520	0.510	0.520	0.495	0.520	961,000	483,435	0.5031	0.221	0.217	0.221	0.211	0.221	2,256,238	0.2143	-1.89%
2002-04-09	0	0.530	0.530	0.550	0.510	0.560	3,415,000	1,840,610	0.5390	0.226	0.226	0.234	0.217	0.239	8,017,745	0.2296	6.00%
2002-04-08	0	0.500	0.500	0.510	0.480	0.510	1,500,000	742,780	0.4952	0.213	0.213	0.217	0.204	0.217	3,521,704	0.2109	6.38%
2002-04-04	0	0.470	0.460	0.480	0.455	0.510	1,364,000	648,950	0.4758	0.200	0.196	0.204	0.194	0.217	3,202,402	0.2026	-2.08%
2002-04-03	0	0.480	0.470	0.490	0.430	0.485	2,580,000	1,171,000	0.4539	0.204	0.200	0.209	0.183	0.207	6,057,330	0.1933	14.29%
2002-04-02	0	0.420	0.420	0.430	0.395	0.425	1,372,000	560,850	0.4088	0.179	0.179	0.183	0.168	0.181	3,221,185	0.1741	13.51%
2002-03-28	0	0.370	0.370	0.385	0.370	0.400	671,000	253,510	0.3778	0.158	0.158	0.164	0.158	0.170	1,575,375	0.1609	0.00%
2002-03-27	0	0.370	0.370	0.375	0.365	0.380	420,000	156,050	0.3715	0.158	0.158	0.160	0.155	0.162	986,077	0.1583	1.37%
2002-03-26	0	0.365	0.360	0.365	0.355	0.390	570,000	207,130	0.3634	0.155	0.153	0.155	0.151	0.166	1,338,247	0.1548	-1.35%
2002-03-25	0	0.370	0.360	0.370	0.340	0.370	1,140,000	399,150	0.3501	0.158	0.153	0.158	0.145	0.158	2,676,495	0.1491	13.85%
2002-03-22	0	0.325	0.325	0.330	0.320	0.330	920,000	299,600	0.3257	0.138	0.138	0.141	0.136	0.141	2,159,978	0.1387	1.56%
2002-03-21	0	0.320	0.315	0.330	0.320	0.330	270,000	86,900	0.3219	0.136	0.134	0.141	0.136	0.141	633,907	0.1371	-1.54%
2002-03-20	0	0.325	0.320	0.335	0.325	0.345	1,480,000	496,000	0.3351	0.138	0.136	0.143	0.138	0.147	3,474,747	0.1427	6.56%
2002-03-19	0	0.305	0.285	0.310	0.295	0.305	240,000	72,000	0.3000	0.130	0.121	0.132	0.126	0.130	563,473	0.1278	3.39%
2002-03-18	0	0.295	0.280	0.305	0.265	0.305	188,000	52,820	0.2810	0.126	0.119	0.130	0.113	0.130	441,387	0.1197	7.27%
2002-03-15	0	0.275	0.275	0.280	0.265	0.280	450,000	122,350	0.2719	0.117	0.117	0.119	0.113	0.119	1,056,511	0.1158	-8.33%
2002-03-14	0	0.300	0.265	0.300	0.300	0.305	60,000	18,100	0.3017	0.128	0.113	0.128	0.128	0.130	140,868	0.1285	0.00%
2002-03-13	0	0.300	0.285	0.300	0.290	0.330	412,000	125,660	0.3050	0.128	0.121	0.128	0.124	0.141	967,295	0.1299	-6.25%
2002-03-12	0	0.320	0.310	0.320	0.290	0.340	1,326,000	429,710	0.3241	0.136	0.132	0.136	0.124	0.145	3,113,186	0.1380	0.00%
2002-03-11	0	0.320	0.320	0.335	0.249	0.340	912,000	286,984	0.3147	0.136	0.136	0.143	0.106	0.145	2,141,196	0.1340	37.34%
2002-03-08	0	0.233	0.233	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.87%
2002-03-07	0	0.231	0.231	-	-	-	0	0	-	0.098	0.098	-	-	-	0	-	1.32%
2002-03-06	0	0.228	0.223	-	-	-	0	0	-	0.097	0.095	-	-	-	0	-	0.00%
2002-03-05	0	0.228	0.228	-	-	-	0	0	-	0.097	0.097	-	-	-	0	-	0.00%
2002-03-04	0	0.228	0.228	-	-	-	0	0	-	0.097	0.097	-	-	-	0	-	0.00%
2002-03-01	0	0.228	0.228	-	-	-	0	0	-	0.097	0.097	-	-	-	0	-	0.88%
2002-02-28	0	0.226	0.226	-	-	-	0	0	-	0.096	0.096	-	-	-	0	-	0.00%
2002-02-27	0	0.226	0.226	-	0.226	0.226	2,000	452	0.2260	0.096	0.096	-	0.096	0.096	4,696	0.0963	-0.88%
2002-02-26	0	0.228	0.221	-	0.228	0.228	100,000	22,800	0.2280	0.097	0.094	-	0.097	0.097	234,780	0.0971	0.00%
2002-02-25	0	0.228	0.220	-	-	-	0	0	-	0.097	0.094	-	-	-	0	-	0.00%
2002-02-22	0	0.228	0.220	-	0.228	0.228	20,000	4,560	0.2280	0.097	0.094	-	0.097	0.097	46,956	0.0971	3.64%
2002-02-21	0	0.220	0.220	-	0.220	0.220	10,000	2,200	0.2200	0.094	0.094	-	0.094	0.094	23,478	0.0937	0.00%
2002-02-20	0	0.220	0.220	0.225	-	-	0	0	-	0.094	0.094	0.096	-	-	0	-	0.92%
2002-02-19	0	0.218	0.218	-	0.218	0.218	50,000	10,900	0.2180	0.093	0.093	-	0.093	0.093	117,390	0.0929	0.00%
2002-02-18	0	0.218	0.214	-	0.218	0.220	202,000	44,380	0.2197	0.093	0.091	-	0.093	0.094	474,256	0.0936	-0.91%
2002-02-15	0	0.220	0.218	0.226	0.220	0.220	50,000	11,000	0.2200	0.094	0.093	0.096	0.094	0.094	117,390	0.0937	1.85%
2002-02-11	0	0.216	0.211	0.220	-	-	0	0	-	0.092	0.090	0.094	-	-	0	-	0.00%
2002-02-08	0	0.216	0.210	0.222	0.216	0.230	123,000	27,622	0.2246	0.092	0.089	0.095	0.092	0.098	288,780	0.0957	-8.47%
2002-02-07	0	0.236	-	0.236	-	-	0	0	-	0.101	-	0.101	-	-	0	-	0.00%
2002-02-06	0	0.236	0.228	0.240	-	-	0	0	-	0.101	0.097	0.102	-	-	0	-	0.00%
2002-02-05	0	0.236	0.228	0.240	0.236	0.236	100,000	23,600	0.2360	0.101	0.097	0.102	0.101	0.101	234,780	0.1005	-2.48%
2002-02-04	0	0.242	0.236	0.242	0.248	0.248	50,000	12,400	0.2480	0.103	0.101	0.103	0.106	0.106	117,390	0.1056	-3.20%
2002-02-01	0	0.250	0.238	0.255	-	-	0	0	-	0.106	0.101	0.109	-	-	0	-	0.00%
2002-01-31	0	0.250	-	0.285	-	-	0	0	-	0.106	-	0.121	-	-	0	-	0.00%
2002-01-30	0	0.250	-	0.290	-	-	0	0	-	0.106	-	0.124	-	-	0	-	0.00%
2002-01-29	0	0.250	-	0.260	0.250	0.250	50,000	12,500	0.2500	0.106	-	0.111	0.106	0.106	117,390	0.1065	-1.96%
2002-01-28	0	0.255	0.255	0.270	-	-	0	0	-	0.109	0.109	0.115	-	-	0	-	2.00%
2002-01-25	0	0.250	0.250	0.280	-	-	0	0	-	0.106	0.106	0.119	-	-	0	-	5.49%
2002-01-24	0	0.237	0.230	-	-	-	0	0	-	0.101	0.098	-	-	-	0	-	0.00%
2002-01-23	0	0.237	0.236	0.275	0.237	0.260	200,000	48,960	0.2448	0.101	0.101	0.117	0.101	0.111	469,560	0.1043	-15.36%
2002-01-22	0	0.280	0.280	0.300	0.280	0.285	100,000	28,060	0.2806	0.119	0.119	0.128	0.119	0.121	234,780	0.1195	-8.20%
2002-01-21	0	0.305	0.270	0.305	-	-	0	0	-	0.130	0.115	0.130	-	-	0	-	-1.61%
2002-01-18	0	0.310	0.275	0.320	-	-	0	0	-	0.132	0.117	0.136	-	-	0	-	0.00%
2002-01-17	0	0.310	0.270	0.330	-	-	0	0	-	0.132	0.115	0.141	-	-	0	-	0.00%
2002-01-16	0	0.310	0.310	0.320	0.310	0.310	92,000	28,520	0.3100	0.132	0.132	0.136	0.132	0.132	215,998	0.1320	3.33%
2002-01-15	0	0.300	0.275	0.300	0.275	0.300	74,000	20,800	0.2811	0.128	0.117	0.128	0.117	0.128	173,737	0.1197	1.69%
2002-01-14	0	0.295	0.275	0.310	0.290	0.295	66,000	19,290	0.2923	0.126	0.117	0.132	0.124	0.126	154,955	0.1245	5.36%
2002-01-11	0	0.280	0.270	0.285	0.245	0.280	104,000	28,480	0.2738	0.119	0.115	0.121	0.104	0.119	244,171	0.1166	12.00%
2002-01-10	0	0.250	0.242	0.260	0.234	0.250	130,000	31,780	0.2445	0.106	0.103	0.111	0.100	0.106	305,214	0.1041	6.38%
2002-01-09	0	0.235	0.233	0.240	0.232	0.235	70,000	16,390	0.2341	0.100	0.099	0.102	0.099	0.100	164,346	0.0997	2.17%
2002-01-08	0	0.230	0.230	0.241	0.230	0.235	112,000	26,012	0.2323	0.098	0.098	0.103	0.098	0.100	262,954	0.0989	0.00%
2002-01-07	0	0.230	0.226	0.235	-	-	0	0	-	0.098	0.096	0.100	-	-	0	-	0.00%
2002-01-04	0	0.230	0.230	-	0.230	0.230	6,000	1,380	0.2300	0.098	0.098	-	0.098	0.098	14,087	0.0980	0.00%
2002-01-03	0	0.230	-	0.230	-	-	0	0	-	0.098	-	0.098	-	-	0	-	-3.36%
2002-01-02	0	0.238	0.231	0.245	0.230	0.238	250,000	57,770	0.2311	0.101	0.098	0.104	0.098	0.101	586,951	0.0984	5.78%
2001-12-31	0	0.225	0.218	0.230	0.216	0.225	151,000	33,178	0.2197	0.096	0.093	0.098	0.092	0.096	354,518	0.0936	3.21%
2001-12-28	0	0.218	0.218	-	0.218	0.218	39,000	8,484	0.2175	0.093	0.093	-	0.093	0.093	91,564	0.0927	2.83%
2001-12-27	0	0.212	0.212	-	0.212	0.213	214,000	45,490	0.2126	0.090	0.090	-	0.090	0.091	502,430	0.0905	-3.64%
2001-12-24	0	0.220	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2001-12-21	0	0.220	0.216	0.230	-	-	0	0	-	0.094	0.092	0.098	-	-	0	-	0.00%
2001-12-20	0	0.220	0.215	0.230	0.220	0.220	50,000	11,000	0.2200	0.094	0.092	0.098	0.094	0.094	117,390	0.0937	-2.22%
2001-12-19	0	0.225	0.211	0.225	-	-	0	0	-	0.096	0.090	0.096	-	-	0	-	0.00%
2001-12-18	0	0.225	-	0.228	-	-	0	0	-	0.096	-	0.097	-	-	0	-	0.00%
2001-12-17	0	0.225	-	0.225	-	-	0	0	-	0.096	-	0.096	-	-	0	-	-0.88%
2001-12-14	0	0.227	0.227	0.228	0.225	0.225	60,000	13,500	0.2250	0.097	0.097	0.097	0.096	0.096	140,868	0.0958	8.10%
2001-12-13	0	0.210	0.206	0.220	0.210	0.210	90,000	18,900	0.2100	0.089	0.088	0.094	0.089	0.089	211,302	0.0894	0.00%
2001-12-12	0	0.210	0.206	-	-	-	0	0	-	0.089	0.088	-	-	-	0	-	0.00%
2001-12-11	0	0.210	0.210	-	0.210	0.210	20,000	4,200	0.2100	0.089	0.089	-	0.089	0.089	46,956	0.0894	0.96%
2001-12-10	0	0.208	0.200	0.220	0.208	0.208	10,000	2,080	0.2080	0.089	0.085	0.094	0.089	0.089	23,478	0.0886	-5.45%
2001-12-07	0	0.220	-	0.220	0.220	0.220	80,000	17,600	0.2200	0.094	-	0.094	0.094	0.094	187,824	0.0937	0.00%
2001-12-06	0	0.220	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2001-12-05	0	0.220	0.220	-	-	-	0	0	-	0.094	0.094	-	-	-	0	-	5.77%
2001-12-04	0	0.208	0.200	-	-	-	0	0	-	0.089	0.085	-	-	-	0	-	0.00%
2001-12-03	0	0.208	0.202	-	-	-	0	0	-	0.089	0.086	-	-	-	0	-	0.00%
2001-11-30	0	0.208	0.200	-	0.208	0.208	10,000	2,080	0.2080	0.089	0.085	-	0.089	0.089	23,478	0.0886	-3.26%
2001-11-29	0	0.215	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	-0.00%
2001-11-28	0	0.230	0.227	0.230	-	-	0	0	-	0.092	0.090	0.092	-	-	0	-	0.00%
2001-11-27	0	0.230	0.222	-	-	-	0	0	-	0.092	0.088	-	-	-	0	-	0.00%
2001-11-26	0	0.230	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2001-11-23	0	0.230	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2001-11-22	0	0.230	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2001-11-21	0	0.230	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2001-11-20	0	0.230	-	-	0.230	0.230	44,000	10,120	0.2300	0.092	-	-	0.092	0.092	110,511	0.0916	0.44%
2001-11-19	0	0.229	-	0.230	-	-	0	0	-	0.091	-	0.092	-	-	0	-	0.00%
2001-11-16	0	0.229	0.228	0.232	0.216	0.229	76,000	16,624	0.2187	0.091	0.091	0.092	0.086	0.091	190,882	0.0871	6.51%
2001-11-15	0	0.215	0.215	-	-	-	0	0	-	0.086	0.086	-	-	-	0	-	3.37%
2001-11-14	0	0.208	0.208	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	1.46%
2001-11-13	0	0.205	0.200	-	-	-	0	0	-	0.082	0.080	-	-	-	0	-	0.00%
2001-11-12	0	0.205	0.200	-	-	-	0	0	-	0.082	0.080	-	-	-	0	-	0.00%
2001-11-09	0	0.205	0.204	-	-	-	0	0	-	0.082	0.081	-	-	-	0	-	0.00%
2001-11-08	0	0.205	0.200	-	-	-	0	0	-	0.082	0.080	-	-	-	0	-	0.00%
2001-11-07	0	0.205	0.200	-	-	-	0	0	-	0.082	0.080	-	-	-	0	-	0.00%
2001-11-06	0	0.205	0.200	-	0.205	0.205	40,000	8,200	0.2050	0.082	0.080	-	0.082	0.082	100,464	0.0816	0.00%
2001-11-05	0	0.205	0.205	-	0.205	0.205	20,000	4,100	0.2050	0.082	0.082	-	0.082	0.082	50,232	0.0816	-3.76%
2001-11-02	0	0.213	0.212	-	0.213	0.213	100,000	21,300	0.2130	0.085	0.084	-	0.085	0.085	251,160	0.0848	-3.18%
2001-11-01	0	0.220	-	-	0.220	0.220	10,000	2,200	0.2200	0.088	-	-	0.088	0.088	25,116	0.0876	0.00%
2001-10-31	0	0.220	0.210	-	-	-	0	0	-	0.088	0.084	-	-	-	0	-	0.00%
2001-10-30	0	0.220	0.220	-	0.207	0.238	590,000	130,168	0.2206	0.088	0.088	-	0.082	0.095	1,481,845	0.0878	-6.38%
2001-10-29	0	0.235	-	0.235	-	-	0	0	-	0.094	-	0.094	-	-	0	-	-7.84%
2001-10-26	0	0.255	-	0.255	0.265	0.265	40,000	10,600	0.2650	0.102	-	0.102	0.106	0.106	100,464	0.1055	-1.92%
2001-10-24	0	0.260	0.260	-	-	-	0	0	-	0.104	0.104	-	-	-	0	-	8.33%
2001-10-23	0	0.240	-	0.270	0.240	0.260	260,000	63,970	0.2460	0.096	-	0.108	0.096	0.104	653,017	0.0980	-11.11%
2001-10-22	0	0.270	0.245	-	0.270	0.270	10,000	2,700	0.2700	0.108	0.098	-	0.108	0.108	25,116	0.1075	8.43%
2001-10-19	0	0.249	0.249	-	0.227	0.235	252,000	57,364	0.2276	0.099	0.099	-	0.090	0.094	632,924	0.0906	13.18%
2001-10-18	0	0.220	0.212	0.227	-	-	120,000	26,400	0.2200	0.088	0.084	0.090	-	-	301,392	0.0876	0.00%
2001-10-17	0	0.220	-	0.225	-	-	0	0	-	0.088	-	0.090	-	-	0	-	0.00%
2001-10-16	0	0.220	0.210	0.225	0.220	0.220	30,000	6,600	0.2200	0.088	0.084	0.090	0.088	0.088	75,348	0.0876	1.85%
2001-10-15	0	0.216	0.216	-	0.206	0.206	10,000	2,060	0.2060	0.086	0.086	-	0.082	0.082	25,116	0.0820	0.93%
2001-10-12	0	0.214	0.214	0.219	0.213	0.213	20,000	4,260	0.2130	0.085	0.085	0.087	0.085	0.085	50,232	0.0848	4.39%
2001-10-11	0	0.205	0.205	-	0.205	0.205	18,000	3,690	0.2050	0.082	0.082	-	0.082	0.082	45,209	0.0816	0.00%
2001-10-10	0	0.205	0.205	-	-	-	0	0	-	0.082	0.082	-	-	-	0	-	0.00%
2001-10-09	0	0.205	0.205	0.220	0.204	0.204	50,000	10,200	0.2040	0.082	0.082	0.088	0.081	0.081	125,580	0.0812	-3.30%
2001-10-08	0	0.212	-	-	0.212	0.212	22,000	4,664	0.2120	0.084	-	-	0.084	0.084	55,255	0.0844	0.00%
2001-10-05	0	0.212	-	0.220	0.212	0.220	90,000	19,440	0.2160	0.084	-	0.088	0.084	0.088	226,044	0.0860	-5.36%
2001-10-04	0	0.224	-	-	0.224	0.240	82,000	18,768	0.2289	0.089	-	-	0.089	0.096	205,951	0.0911	-3.45%
2001-10-03	0	0.232	0.232	-	-	-	0	0	-	0.092	0.092	-	-	-	0	-	6.42%
2001-09-28	0	0.218	0.218	-	-	-	0	0	-	0.087	0.087	-	-	-	0	-	3.81%
2001-09-27	0	0.210	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2001-09-26	0	0.210	-	0.210	-	-	0	0	-	0.084	-	0.084	-	-	0	-	0.00%
2001-09-25	0	0.210	-	0.210	-	-	0	0	-	0.084	-	0.084	-	-	0	-	0.00%
2001-09-24	0	0.210	-	0.210	-	-	0	0	-	0.084	-	0.084	-	-	0	-	-0.94%
2001-09-21	0	0.212	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2001-09-20	0	0.212	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2001-09-19	0	0.212	-	0.212	-	-	0	0	-	0.084	-	0.084	-	-	0	-	0.00%
2001-09-18	0	0.212	0.204	0.212	0.212	0.212	10,000	2,120	0.2120	0.084	0.081	0.084	0.084	0.084	25,116	0.0844	-3.64%
2001-09-17	0	0.220	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2001-09-14	0	0.220	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2001-09-13	0	0.220	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2001-09-12	0	0.220	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2001-09-11	0	0.220	-	0.220	-	-	0	0	-	0.088	-	0.088	-	-	0	-	0.00%
2001-09-10	0	0.220	-	0.220	-	-	0	0	-	0.088	-	0.088	-	-	0	-	0.00%
2001-09-07	0	0.220	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2001-09-06	0	0.220	0.212	-	-	-	0	0	-	0.088	0.084	-	-	-	0	-	0.00%
2001-09-05	0	0.220	0.220	-	-	-	0	0	-	0.088	0.088	-	-	-	0	-	0.46%
2001-09-04	0	0.219	-	-	-	-	0	0	-	0.087	-	-	-	-	0	-	0.00%
2001-09-03	0	0.219	0.212	-	-	-	0	0	-	0.087	0.084	-	-	-	0	-	0.00%
2001-08-31	0	0.219	-	-	-	-	0	0	-	0.087	-	-	-	-	0	-	0.00%
2001-08-30	0	0.219	-	-	-	-	0	0	-	0.087	-	-	-	-	0	-	0.00%
2001-08-29	0	0.219	0.215	-	-	-	0	0	-	0.087	0.086	-	-	-	0	-	0.00%
2001-08-28	0	0.219	-	-	-	-	0	0	-	0.087	-	-	-	-	0	-	0.00%
2001-08-27	0	0.219	0.211	-	0.219	0.219	10,000	2,190	0.2190	0.087	0.084	-	0.087	0.087	25,116	0.0872	-2.67%
2001-08-24	0	0.225	0.217	-	-	-	0	0	-	0.090	0.086	-	-	-	0	-	0.00%
2001-08-23	0	0.225	0.217	-	0.218	0.226	32,000	7,194	0.2248	0.090	0.086	-	0.087	0.090	80,371	0.0895	-4.66%
2001-08-22	0	0.236	0.228	0.236	0.236	0.242	30,000	7,200	0.2400	0.094	0.091	0.094	0.094	0.096	75,348	0.0956	-5.60%
2001-08-21	0	0.250	0.242	-	-	-	0	0	-	0.100	0.096	-	-	-	0	-	0.00%
2001-08-20	0	0.250	-	0.280	0.250	0.250	100,000	25,000	0.2500	0.100	-	0.111	0.100	0.100	251,160	0.0995	-10.71%
2001-08-17	0	0.280	-	0.280	-	-	0	0	-	0.111	-	0.111	-	-	0	-	-1.75%
2001-08-16	0	0.285	-	0.300	-	-	0	0	-	0.113	-	0.119	-	-	0	-	0.00%
2001-08-15	0	0.285	-	0.285	-	-	0	0	-	0.113	-	0.113	-	-	0	-	-1.72%
2001-08-14	0	0.290	-	0.290	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2001-08-13	0	0.290	-	0.290	0.310	0.310	2,000	620	0.3100	0.115	-	0.115	0.123	0.123	5,023	0.1234	0.00%
2001-08-10	0	0.290	-	0.290	-	-	0	0	-	0.115	-	0.115	-	-	0	-	-1.69%
2001-08-09	0	0.295	-	0.295	-	-	0	0	-	0.117	-	0.117	-	-	0	-	-1.67%
2001-08-08	0	0.300	-	0.300	-	-	400,000	120,000	0.3000	0.119	-	0.119	-	-	1,004,641	0.1194	0.00%
2001-08-07	0	0.300	-	0.310	-	-	0	0	-	0.119	-	0.123	-	-	0	-	0.00%
2001-08-06	0	0.300	-	0.300	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
2001-08-03	0	0.300	0.260	0.300	-	-	0	0	-	0.119	0.104	0.119	-	-	0	-	-3.23%
2001-08-02	0	0.310	-	0.320	-	-	0	0	-	0.123	-	0.127	-	-	0	-	0.00%
2001-08-01	0	0.310	-	0.310	-	-	0	0	-	0.123	-	0.123	-	-	0	-	-3.12%
2001-07-31	0	0.320	-	0.320	-	-	0	0	-	0.127	-	0.127	-	-	0	-	-4.48%
2001-07-30	0	0.335	-	0.335	0.310	0.335	12,000	3,840	0.3200	0.133	-	0.133	0.123	0.133	30,139	0.1274	8.06%
2001-07-27	0	0.310	-	0.310	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-07-26	0	0.310	-	0.320	-	-	0	0	-	0.123	-	0.127	-	-	0	-	0.00%
2001-07-24	0	0.310	0.310	0.315	-	-	0	0	-	0.123	0.123	0.125	-	-	0	-	10.71%
2001-07-23	0	0.280	0.250	0.310	-	-	0	0	-	0.111	0.100	0.123	-	-	0	-	0.00%
2001-07-20	0	0.280	0.250	0.300	-	-	0	0	-	0.111	0.100	0.119	-	-	0	-	0.00%
2001-07-19	0	0.280	0.250	0.300	-	-	0	0	-	0.111	0.100	0.119	-	-	0	-	0.00%
2001-07-18	0	0.280	0.280	0.300	0.255	0.255	100,000	25,500	0.2550	0.111	0.111	0.119	0.102	0.102	251,160	0.1015	0.00%
2001-07-17	0	0.280	-	0.320	-	-	0	0	-	0.111	-	0.127	-	-	0	-	0.00%
2001-07-16	0	0.280	-	0.300	-	-	0	0	-	0.111	-	0.119	-	-	0	-	0.00%
2001-07-13	0	0.280	0.250	0.310	-	-	0	0	-	0.111	0.100	0.123	-	-	0	-	0.00%
2001-07-12	0	0.280	0.250	0.290	-	-	0	0	-	0.111	0.100	0.115	-	-	0	-	0.00%
2001-07-11	0	0.280	0.260	0.280	0.260	0.280	102,000	26,560	0.2604	0.111	0.104	0.111	0.104	0.111	256,183	0.1037	7.69%
2001-07-10	0	0.260	0.250	0.300	-	-	0	0	-	0.104	0.100	0.119	-	-	0	-	0.00%
2001-07-09	0	0.260	0.260	-	0.260	0.260	8,000	2,080	0.2600	0.104	0.104	-	0.104	0.104	20,093	0.1035	-13.33%
2001-07-05	0	0.300	0.255	0.325	-	-	46,000	12,880	0.2800	0.119	0.102	0.129	-	-	115,534	0.1115	0.00%
2001-07-04	0	0.300	0.280	0.300	-	-	0	0	-	0.119	0.111	0.119	-	-	0	-	0.00%
2001-07-03	0	0.300	0.270	0.300	0.300	0.300	110,000	33,000	0.3000	0.119	0.108	0.119	0.119	0.119	276,276	0.1194	-3.23%
2001-06-29	0	0.310	-	0.340	-	-	0	0	-	0.123	-	0.135	-	-	0	-	0.00%
2001-06-28	0	0.310	-	-	-	-	0	0	-	0.123	-	-	-	-	0	-	0.00%
2001-06-27	0	0.310	-	0.310	-	-	0	0	-	0.123	-	0.123	-	-	0	-	-3.12%
2001-06-26	0	0.320	-	0.320	-	-	0	0	-	0.127	-	0.127	-	-	0	-	-1.54%
2001-06-22	0	0.325	0.285	0.335	-	-	0	0	-	0.129	0.113	0.133	-	-	0	-	0.00%
2001-06-21	0	0.325	0.325	0.330	0.310	0.310	60,000	18,600	0.3100	0.129	0.129	0.131	0.123	0.123	150,696	0.1234	8.33%
2001-06-20	0	0.300	0.280	0.330	-	-	0	0	-	0.119	0.111	0.131	-	-	0	-	0.00%
2001-06-19	0	0.300	0.280	0.350	0.300	0.360	26,000	8,460	0.3254	0.119	0.111	0.139	0.119	0.143	65,302	0.1296	-1.64%
2001-06-18	0	0.305	0.305	0.310	0.275	0.280	120,000	33,500	0.2792	0.121	0.121	0.123	0.109	0.111	301,392	0.1112	8.93%
2001-06-15	0	0.280	0.260	0.300	-	-	0	0	-	0.111	0.104	0.119	-	-	0	-	0.00%
2001-06-14	0	0.280	0.270	0.300	0.280	0.280	100,000	28,000	0.2800	0.111	0.108	0.119	0.111	0.111	251,160	0.1115	-3.45%
2001-06-13	0	0.290	0.290	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	3.57%
2001-06-12	0	0.280	0.280	0.340	0.280	0.280	4,000	1,120	0.2800	0.111	0.111	0.135	0.111	0.111	10,046	0.1115	-8.20%
2001-06-11	0	0.305	0.305	0.350	0.300	0.300	4,000	1,200	0.3000	0.121	0.121	0.139	0.119	0.119	10,046	0.1194	-10.29%
2001-06-08	0	0.340	-	0.340	0.340	0.340	20,000	6,800	0.3400	0.135	-	0.135	0.135	0.135	50,232	0.1354	0.00%
2001-06-07	0	0.340	-	0.340	-	-	0	0	-	0.135	-	0.135	-	-	0	-	-5.56%
2001-06-06	0	0.360	-	0.370	0.360	0.360	12,000	4,320	0.3600	0.143	-	0.147	0.143	0.143	30,139	0.1433	-5.26%
2001-06-05	0	0.380	0.300	0.380	0.300	0.380	93,000	31,900	0.3430	0.151	0.119	0.151	0.119	0.151	233,579	0.1366	5.56%
2001-06-04	0	0.360	0.330	0.370	0.360	0.360	10,000	3,600	0.3600	0.143	0.131	0.147	0.143	0.143	25,116	0.1433	-5.26%
2001-06-01	0	0.380	0.320	0.385	0.340	0.380	152,000	57,280	0.3768	0.151	0.127	0.153	0.135	0.151	381,764	0.1500	-3.80%
2001-05-31	0	0.395	-	0.395	-	-	0	0	-	0.157	-	0.157	-	-	0	-	-1.25%
2001-05-30	0	0.400	-	0.400	0.400	0.400	10,000	4,000	0.4000	0.159	-	0.159	0.159	0.159	25,116	0.1593	8.11%
2001-05-29	0	0.370	-	0.370	-	-	0	0	-	0.147	-	0.147	-	-	0	-	-2.63%
2001-05-28	0	0.380	0.320	0.380	0.340	0.380	30,000	10,900	0.3633	0.151	0.127	0.151	0.135	0.151	75,348	0.1447	26.67%
2001-05-25	0	0.300	0.285	0.320	0.250	0.300	119,000	34,930	0.2935	0.119	0.113	0.127	0.100	0.119	298,881	0.1169	11.11%
2001-05-24	0	0.270	0.265	0.270	-	-	0	0	-	0.108	0.106	0.108	-	-	0	-	-3.57%
2001-05-23	0	0.280	0.270	0.300	-	-	0	0	-	0.111	0.108	0.119	-	-	0	-	0.00%
2001-05-22	0	0.280	0.265	0.300	-	-	0	0	-	0.111	0.106	0.119	-	-	0	-	0.00%
2001-05-21	0	0.280	0.260	-	0.280	0.280	50,000	14,000	0.2800	0.111	0.104	-	0.111	0.111	125,580	0.1115	9.80%
2001-05-18	0	0.255	0.255	-	0.250	0.250	30,000	7,500	0.2500	0.102	0.102	-	0.100	0.100	75,348	0.0995	-1.92%
2001-05-17	0	0.260	-	-	0.260	0.260	40,000	10,400	0.2600	0.104	-	-	0.104	0.104	100,464	0.1035	0.00%
2001-05-16	0	0.260	0.260	0.285	0.260	0.260	140,000	36,400	0.2600	0.104	0.104	0.113	0.104	0.104	351,624	0.1035	-3.70%
2001-05-15	0	0.270	0.270	0.280	-	-	0	0	-	0.108	0.108	0.111	-	-	0	-	1.89%
2001-05-14	0	0.265	0.265	0.275	-	-	0	0	-	0.106	0.106	0.109	-	-	0	-	3.92%
2001-05-11	0	0.255	0.255	0.280	0.255	0.255	258,000	65,790	0.2550	0.102	0.102	0.111	0.102	0.102	647,993	0.1015	-1.92%
2001-05-10	0	0.260	0.255	0.275	-	-	0	0	-	0.104	0.102	0.109	-	-	0	-	0.00%
2001-05-09	0	0.260	0.260	0.280	0.260	0.270	1,050,000	283,200	0.2697	0.104	0.104	0.111	0.104	0.108	2,637,183	0.1074	1.96%
2001-05-08	0	0.255	0.243	0.255	0.250	0.255	250,000	63,250	0.2530	0.102	0.097	0.102	0.100	0.102	627,901	0.1007	-1.92%
2001-05-07	0	0.260	-	0.275	-	-	0	0	-	0.104	-	0.109	-	-	0	-	0.00%
2001-05-04	0	0.260	0.255	0.275	-	-	0	0	-	0.104	0.102	0.109	-	-	0	-	0.00%
2001-05-03	0	0.260	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2001-05-02	0	0.260	0.250	0.270	-	-	0	0	-	0.104	0.100	0.108	-	-	0	-	0.00%
2001-04-27	0	0.260	0.250	-	-	-	0	0	-	0.104	0.100	-	-	-	0	-	0.00%
2001-04-26	0	0.260	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2001-04-25	0	0.260	-	0.280	-	-	0	0	-	0.104	-	0.111	-	-	0	-	0.00%
2001-04-24	0	0.260	-	0.280	-	-	0	0	-	0.104	-	0.111	-	-	0	-	0.00%
2001-04-23	0	0.260	0.275	0.280	-	-	0	0	-	0.104	0.109	0.111	-	-	0	-	0.00%
2001-04-20	0	0.260	0.260	0.270	0.250	0.270	125,000	32,580	0.2606	0.104	0.104	0.108	0.100	0.108	313,950	0.1038	4.00%
2001-04-19	0	0.250	0.250	-	-	-	0	0	-	0.100	0.100	-	-	-	0	-	0.00%
2001-04-18	0	0.250	0.250	-	0.250	0.250	500,000	125,000	0.2500	0.100	0.100	-	0.100	0.100	1,255,801	0.0995	0.00%
2001-04-17	0	0.250	-	0.250	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2001-04-12	0	0.250	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2001-04-11	0	0.250	-	0.270	-	-	0	0	-	0.100	-	0.108	-	-	0	-	0.00%
2001-04-10	0	0.250	-	0.290	-	-	0	0	-	0.100	-	0.115	-	-	0	-	0.00%
2001-04-09	0	0.250	-	0.290	-	-	0	0	-	0.100	-	0.115	-	-	0	-	0.00%
2001-04-06	0	0.250	0.240	-	0.250	0.250	190,000	47,500	0.2500	0.100	0.096	-	0.100	0.100	477,204	0.0995	0.00%
2001-04-04	0	0.250	0.245	-	-	-	0	0	-	0.100	0.098	-	-	-	0	-	0.00%
2001-04-03	0	0.250	0.250	0.260	-	-	0	0	-	0.100	0.100	0.104	-	-	0	-	0.00%
2001-04-02	0	0.250	0.250	0.270	-	-	0	0	-	0.100	0.100	0.108	-	-	0	-	0.00%
2001-03-30	0	0.250	0.250	0.270	-	-	0	0	-	0.100	0.100	0.108	-	-	0	-	0.00%
2001-03-29	0	0.250	0.250	0.280	0.250	0.250	10,000	2,500	0.2500	0.100	0.100	0.111	0.100	0.100	25,116	0.0995	-3.85%
2001-03-28	0	0.260	0.255	0.280	0.260	0.260	60,000	15,600	0.2600	0.104	0.102	0.111	0.104	0.104	150,696	0.1035	1.96%
2001-03-27	0	0.255	0.255	0.280	0.255	0.260	110,000	28,550	0.2595	0.102	0.102	0.111	0.102	0.104	276,276	0.1033	-1.92%
2001-03-26	0	0.260	0.250	0.285	0.260	0.280	340,000	90,400	0.2659	0.104	0.100	0.113	0.104	0.111	853,945	0.1059	-7.14%
2001-03-23	0	0.280	0.260	0.280	0.280	0.280	200,000	56,000	0.2800	0.111	0.104	0.111	0.111	0.111	502,321	0.1115	0.00%
2001-03-22	0	0.280	0.265	0.310	0.280	0.290	222,000	62,420	0.2812	0.111	0.106	0.123	0.111	0.115	557,576	0.1119	-17.65%
2001-03-21	0	0.340	-	0.340	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2001-03-20	0	0.340	0.320	0.340	0.320	0.340	461,000	148,040	0.3211	0.135	0.127	0.135	0.127	0.135	1,157,849	0.1279	4.62%
2001-03-19	0	0.325	0.325	0.335	0.320	0.320	200,000	64,000	0.3200	0.129	0.129	0.133	0.127	0.127	502,321	0.1274	1.56%
2001-03-16	0	0.320	0.320	0.340	0.320	0.320	26,000	8,320	0.3200	0.127	0.127	0.135	0.127	0.127	65,302	0.1274	-3.03%
2001-03-15	0	0.330	0.330	0.345	0.315	0.345	620,000	198,710	0.3205	0.131	0.131	0.137	0.125	0.137	1,557,194	0.1276	-1.49%
2001-03-14	0	0.335	0.335	0.340	0.320	0.330	298,000	97,990	0.3288	0.133	0.133	0.135	0.127	0.131	748,458	0.1309	3.08%
2001-03-13	0	0.325	0.310	0.325	0.320	0.325	280,000	90,500	0.3232	0.129	0.123	0.129	0.127	0.129	703,249	0.1287	-2.99%
2001-03-12	0	0.335	0.315	-	-	-	0	0	-	0.133	0.125	-	-	-	0	-	0.00%
2001-03-09	0	0.335	0.330	-	-	-	10	3	0.3000	0.133	0.131	-	-	-	25	0.1194	0.00%
2001-03-08	0	0.335	0.330	0.340	0.335	0.340	30,000	10,100	0.3367	0.133	0.131	0.135	0.133	0.135	75,348	0.1340	1.52%
2001-03-07	0	0.330	0.330	0.355	0.330	0.345	206,020	69,487	0.3373	0.131	0.131	0.141	0.131	0.137	517,440	0.1343	-8.33%
2001-03-06	0	0.360	0.320	0.360	0.320	0.360	134,020	43,246	0.3227	0.143	0.127	0.143	0.127	0.143	336,605	0.1285	10.77%
2001-03-05	0	0.325	0.320	0.360	0.325	0.350	208,000	72,100	0.3466	0.129	0.127	0.143	0.129	0.139	522,413	0.1380	-8.45%
2001-03-02	0	0.355	0.355	0.390	0.355	0.355	2,000	710	0.3550	0.141	0.141	0.155	0.141	0.141	5,023	0.1413	0.00%
2001-03-01	0	0.355	0.355	-	0.325	0.325	15,000	4,850	0.3233	0.141	0.141	-	0.129	0.129	37,674	0.1287	0.00%
2001-02-28	0	0.355	0.315	-	-	-	0	0	-	0.141	0.125	-	-	-	0	-	0.00%
2001-02-27	0	0.355	0.355	-	0.315	0.345	98,000	31,570	0.3221	0.141	0.141	-	0.125	0.137	246,137	0.1283	5.97%
2001-02-26	0	0.335	0.330	0.370	0.335	0.335	70,000	23,450	0.3350	0.133	0.131	0.147	0.133	0.133	175,812	0.1334	0.00%
2001-02-23	0	0.335	0.320	0.375	-	-	0	0	-	0.133	0.127	0.149	-	-	0	-	0.00%
2001-02-22	0	0.335	0.325	0.375	-	-	0	0	-	0.133	0.129	0.149	-	-	0	-	0.00%
2001-02-21	0	0.335	0.335	0.375	0.335	0.380	120,000	41,970	0.3498	0.133	0.133	0.149	0.133	0.151	301,392	0.1393	-11.84%
2001-02-20	0	0.380	0.350	0.380	0.410	0.410	10,000	4,100	0.4100	0.151	0.139	0.151	0.163	0.163	25,116	0.1632	2.70%
2001-02-19	0	0.370	0.350	0.370	0.350	0.370	10,000	3,580	0.3580	0.147	0.139	0.147	0.139	0.147	25,116	0.1425	0.00%
2001-02-16	0	0.370	-	0.370	-	-	0	0	-	0.147	-	0.147	-	-	0	-	0.00%
2001-02-15	0	0.370	-	0.370	0.370	0.370	30,000	11,100	0.3700	0.147	-	0.147	0.147	0.147	75,348	0.1473	0.00%
2001-02-14	0	0.370	0.340	0.380	0.350	0.370	110,000	38,680	0.3516	0.147	0.135	0.151	0.139	0.147	276,276	0.1400	13.85%
2001-02-13	0	0.325	0.325	-	-	-	0	0	-	0.129	0.129	-	-	-	0	-	0.00%
2001-02-12	0	0.325	0.310	-	-	-	0	0	-	0.129	0.123	-	-	-	0	-	0.00%
2001-02-09	0	0.325	0.325	0.350	0.325	0.325	24,000	7,800	0.3250	0.129	0.129	0.139	0.129	0.129	60,278	0.1294	-4.41%
2001-02-08	0	0.340	0.325	0.340	-	-	0	0	-	0.135	0.129	0.135	-	-	0	-	-2.86%
2001-02-07	0	0.350	0.325	0.350	0.330	0.350	42,000	13,900	0.3310	0.139	0.129	0.139	0.131	0.139	105,487	0.1318	6.06%
2001-02-06	0	0.330	0.330	-	-	-	0	0	-	0.131	0.131	-	-	-	0	-	1.54%
2001-02-05	0	0.325	0.315	-	-	-	0	0	-	0.129	0.125	-	-	-	0	-	0.00%
2001-02-02	0	0.325	0.325	-	0.325	0.355	30,000	10,090	0.3363	0.129	0.129	-	0.129	0.141	75,348	0.1339	-1.52%
2001-02-01	0	0.330	0.330	0.350	-	-	0	0	-	0.131	0.131	0.139	-	-	0	-	10.00%
2001-01-31	0	0.300	0.290	-	-	-	0	0	-	0.119	0.115	-	-	-	0	-	0.00%
2001-01-30	0	0.300	0.290	-	-	-	0	0	-	0.119	0.115	-	-	-	0	-	0.00%
2001-01-29	0	0.300	0.280	-	0.300	0.315	232,000	72,600	0.3129	0.119	0.111	-	0.119	0.125	582,692	0.1246	-9.09%
2001-01-23	0	0.330	0.330	0.350	0.330	0.345	66,000	22,680	0.3436	0.131	0.131	0.139	0.131	0.137	165,766	0.1368	-4.35%
2001-01-22	0	0.345	-	-	0.345	0.355	224,000	79,070	0.3530	0.137	-	-	0.137	0.141	562,599	0.1405	-1.43%
2001-01-19	0	0.350	0.345	0.360	0.345	0.350	614,000	218,830	0.3564	0.139	0.137	0.143	0.137	0.139	1,542,124	0.1419	-2.78%
2001-01-18	0	0.360	0.340	0.365	0.360	0.370	440,000	162,400	0.3691	0.143	0.135	0.145	0.143	0.147	1,105,105	0.1470	0.00%
2001-01-17	0	0.360	0.340	0.370	0.360	0.360	34,000	12,240	0.3600	0.143	0.135	0.147	0.143	0.143	85,394	0.1433	0.00%
2001-01-16	0	0.360	0.355	0.360	0.360	0.385	1,662,000	615,560	0.3704	0.143	0.141	0.143	0.143	0.153	4,174,283	0.1475	-2.70%
2001-01-15	0	0.370	0.360	0.370	0.360	0.370	106,000	39,060	0.3685	0.147	0.143	0.147	0.143	0.147	266,230	0.1467	-2.63%
2001-01-12	0	0.380	-	0.380	0.380	0.380	392,000	148,960	0.3800	0.151	-	0.151	0.151	0.151	984,548	0.1513	1.33%
2001-01-11	0	0.375	0.375	0.385	0.370	0.385	480,000	181,100	0.3773	0.149	0.149	0.153	0.147	0.153	1,205,569	0.1502	-5.06%
2001-01-10	0	0.395	0.375	0.395	-	-	0	0	-	0.157	0.149	0.157	-	-	0	-	-1.25%
2001-01-09	0	0.400	0.380	0.400	0.375	0.410	51,000	19,640	0.3851	0.159	0.151	0.159	0.149	0.163	128,092	0.1533	1.27%
2001-01-08	0	0.395	0.375	0.400	-	-	0	0	-	0.157	0.149	0.159	-	-	0	-	0.00%
2001-01-05	0	0.395	0.375	0.395	0.390	0.395	620,000	244,400	0.3942	0.157	0.149	0.157	0.155	0.157	1,557,194	0.1569	1.28%
2001-01-04	0	0.390	0.380	0.395	0.390	0.400	80,000	31,500	0.3938	0.155	0.151	0.157	0.155	0.159	200,928	0.1568	-2.50%
2001-01-03	0	0.400	0.385	0.400	0.380	0.400	2,749,000	1,077,480	0.3920	0.159	0.153	0.159	0.151	0.159	6,904,395	0.1561	0.00%
2001-01-02	0	0.400	0.380	0.420	-	-	50,000	20,000	0.4000	0.159	0.151	0.167	-	-	125,580	0.1593	0.00%
2000-12-29	0	0.400	0.380	0.410	-	-	0	0	-	0.159	0.151	0.163	-	-	0	-	0.00%
2000-12-28	0	0.400	0.390	0.430	0.400	0.410	70,000	28,200	0.4029	0.159	0.155	0.171	0.159	0.163	175,812	0.1604	-2.44%
2000-12-27	0	0.410	0.390	0.410	0.410	0.410	1,260,000	516,600	0.4100	0.163	0.155	0.163	0.163	0.163	3,164,619	0.1632	-2.38%
2000-12-22	0	0.420	0.410	0.430	0.420	0.420	250,000	105,000	0.4200	0.167	0.163	0.171	0.167	0.167	627,901	0.1672	5.00%
2000-12-21	0	0.400	0.400	0.430	0.380	0.420	186,000	75,020	0.4033	0.159	0.159	0.171	0.151	0.167	467,158	0.1606	-4.76%
2000-12-20	0	0.420	-	0.420	-	-	0	0	-	0.167	-	0.167	-	-	0	-	0.00%
2000-12-19	0	0.420	-	0.420	-	-	0	0	-	0.167	-	0.167	-	-	0	-	0.00%
2000-12-18	0	0.420	0.390	0.420	-	-	0	0	-	0.167	0.155	0.167	-	-	0	-	0.00%
2000-12-15	0	0.420	-	0.420	0.420	0.420	100,000	42,000	0.4200	0.167	-	0.167	0.167	0.167	251,160	0.1672	-2.33%
2000-12-14	0	0.430	-	0.450	-	-	0	0	-	0.171	-	0.179	-	-	0	-	0.00%
2000-12-13	0	0.430	0.430	0.435	0.430	0.430	6,000	2,580	0.4300	0.171	0.171	0.173	0.171	0.171	15,070	0.1712	3.61%
2000-12-12	0	0.415	0.415	-	0.415	0.435	66,000	27,990	0.4241	0.165	0.165	-	0.165	0.173	165,766	0.1689	0.00%
2000-12-11	0	0.415	0.400	0.435	0.415	0.415	30,000	12,450	0.4150	0.165	0.159	0.173	0.165	0.165	75,348	0.1652	-3.49%
2000-12-08	0	0.430	0.400	0.440	-	-	0	0	-	0.171	0.159	0.175	-	-	0	-	0.00%
2000-12-07	0	0.430	0.410	0.450	-	-	0	0	-	0.171	0.163	0.179	-	-	0	-	0.00%
2000-12-06	0	0.430	0.410	0.440	-	-	0	0	-	0.171	0.163	0.175	-	-	0	-	0.00%
2000-12-05	0	0.430	0.430	0.445	0.430	0.480	562,000	253,510	0.4511	0.171	0.171	0.177	0.171	0.191	1,411,521	0.1796	-6.52%
2000-12-04	0	0.460	0.445	0.465	0.450	0.460	20,000	9,100	0.4550	0.183	0.177	0.185	0.179	0.183	50,232	0.1812	12.20%
2000-12-01	0	0.440	0.420	0.460	0.435	0.480	1,030,000	467,380	0.4538	0.163	0.156	0.171	0.161	0.178	2,776,240	0.1684	-9.28%
2000-11-30	0	0.485	0.470	0.485	0.470	0.485	940,000	447,830	0.4764	0.180	0.174	0.180	0.174	0.180	2,533,656	0.1768	5.43%
2000-11-29	0	0.460	0.450	0.470	0.460	0.460	80,000	36,800	0.4600	0.171	0.167	0.174	0.171	0.171	215,630	0.1707	-4.17%
2000-11-28	0	0.480	0.480	0.490	0.470	0.500	366,000	180,440	0.4930	0.178	0.178	0.182	0.174	0.186	986,508	0.1829	0.00%
2000-11-27	0	0.480	0.480	0.485	0.430	0.480	292,000	135,860	0.4653	0.178	0.178	0.180	0.160	0.178	787,050	0.1726	11.63%
2000-11-24	0	0.430	0.430	0.435	0.430	0.430	35,000	15,020	0.4291	0.160	0.160	0.161	0.160	0.160	94,338	0.1592	-1.15%
2000-11-23	0	0.435	0.430	0.440	0.430	0.435	83,000	35,865	0.4321	0.161	0.160	0.163	0.160	0.161	223,716	0.1603	0.00%
2000-11-22	0	0.435	0.430	0.440	-	-	100,000	43,000	0.4300	0.161	0.160	0.163	-	-	269,538	0.1595	0.00%
2000-11-21	0	0.435	0.430	0.450	0.435	0.445	130,000	57,450	0.4419	0.161	0.160	0.167	0.161	0.165	350,399	0.1640	1.16%
2000-11-20	0	0.430	0.425	0.430	0.410	0.430	620,000	259,150	0.4180	0.160	0.158	0.160	0.152	0.160	1,671,135	0.1551	3.61%
2000-11-17	0	0.415	0.410	0.425	0.415	0.430	30,000	12,600	0.4200	0.154	0.152	0.158	0.154	0.160	80,861	0.1558	0.00%
2000-11-16	0	0.415	0.415	0.430	0.415	0.415	10,000	4,150	0.4150	0.154	0.154	0.160	0.154	0.154	26,954	0.1540	0.00%
2000-11-15	0	0.415	0.415	-	0.410	0.410	50,000	20,500	0.4100	0.154	0.154	-	0.152	0.152	134,769	0.1521	1.22%
2000-11-14	0	0.410	0.410	0.430	0.405	0.410	286,000	116,880	0.4087	0.152	0.152	0.160	0.150	0.152	770,878	0.1516	2.50%
2000-11-13	0	0.400	0.395	0.420	0.400	0.400	50,000	20,000	0.4000	0.148	0.147	0.156	0.148	0.148	134,769	0.1484	-1.23%
2000-11-10	0	0.405	0.405	0.420	-	-	0	0	-	0.150	0.150	0.156	-	-	0	-	0.00%
2000-11-09	0	0.405	0.400	0.420	-	-	0	0	-	0.150	0.148	0.156	-	-	0	-	0.00%
2000-11-08	0	0.405	0.400	0.420	0.405	0.420	64,000	26,220	0.4097	0.150	0.148	0.156	0.150	0.156	172,504	0.1520	1.25%
2000-11-07	0	0.400	0.400	0.405	0.400	0.405	510,000	206,500	0.4049	0.148	0.148	0.150	0.148	0.150	1,374,643	0.1502	-1.23%
2000-11-06	0	0.405	-	0.415	-	-	0	0	-	0.150	-	0.154	-	-	0	-	0.00%
2000-11-03	0	0.405	0.400	0.425	0.405	0.410	400,000	163,000	0.4075	0.150	0.148	0.158	0.150	0.152	1,078,151	0.1512	-1.22%
2000-11-02	0	0.410	0.410	0.420	0.410	0.420	270,000	110,900	0.4107	0.152	0.152	0.156	0.152	0.156	727,752	0.1524	0.00%
2000-11-01	0	0.410	0.405	0.425	0.410	0.410	500,000	205,000	0.4100	0.152	0.150	0.158	0.152	0.152	1,347,689	0.1521	-3.53%
2000-10-31	0	0.425	0.410	0.435	0.400	0.425	24,000	10,080	0.4200	0.158	0.152	0.161	0.148	0.158	64,689	0.1558	2.41%
2000-10-30	0	0.415	0.405	0.420	-	-	0	0	-	0.154	0.150	0.156	-	-	0	-	0.00%
2000-10-27	0	0.415	0.410	0.425	0.405	0.430	166,000	67,940	0.4093	0.154	0.152	0.158	0.150	0.160	447,433	0.1518	0.00%
2000-10-26	0	0.415	0.405	0.415	0.400	0.415	168,000	68,820	0.4096	0.154	0.150	0.154	0.148	0.154	452,824	0.1520	1.22%
2000-10-25	0	0.410	0.400	0.425	0.400	0.410	25,000	10,050	0.4020	0.152	0.148	0.158	0.148	0.152	67,384	0.1491	-3.53%
2000-10-24	0	0.425	0.415	0.425	0.400	0.425	490,000	203,500	0.4153	0.158	0.154	0.158	0.148	0.158	1,320,735	0.1541	2.41%
2000-10-23	0	0.415	0.415	0.420	0.415	0.420	228,000	95,170	0.4174	0.154	0.154	0.156	0.154	0.156	614,546	0.1549	1.22%
2000-10-20	0	0.410	0.385	0.415	0.380	0.410	974,000	388,520	0.3989	0.152	0.143	0.154	0.141	0.152	2,625,298	0.1480	12.33%
2000-10-19	0	0.365	0.365	0.385	0.365	0.380	550,000	201,650	0.3666	0.135	0.135	0.143	0.135	0.141	1,482,458	0.1360	-3.95%
2000-10-18	0	0.380	0.360	0.385	0.360	0.380	1,072,000	405,250	0.3780	0.141	0.134	0.143	0.134	0.141	2,889,446	0.1403	-1.30%
2000-10-17	0	0.385	0.365	0.385	-	-	0	0	-	0.143	0.135	0.143	-	-	0	-	0.00%
2000-10-16	0	0.385	0.370	0.390	0.375	0.385	650,000	248,300	0.3820	0.143	0.137	0.145	0.139	0.143	1,751,996	0.1417	5.48%
2000-10-13	0	0.365	0.350	0.370	0.350	0.365	438,000	158,470	0.3618	0.135	0.130	0.137	0.130	0.135	1,180,576	0.1342	1.39%
2000-10-12	0	0.360	0.350	0.360	0.350	0.370	1,240,000	440,890	0.3556	0.134	0.130	0.134	0.130	0.137	3,342,269	0.1319	9.09%
2000-10-11	0	0.330	-	0.350	0.330	0.330	100,000	33,000	0.3300	0.122	-	0.130	0.122	0.122	269,538	0.1224	0.00%
2000-10-10	0	0.330	-	0.340	-	-	0	0	-	0.122	-	0.126	-	-	0	-	0.00%
2000-10-09	0	0.330	0.320	0.350	0.330	0.330	400,000	132,000	0.3300	0.122	0.119	0.130	0.122	0.122	1,078,151	0.1224	0.00%
2000-10-05	0	0.330	0.325	0.350	0.330	0.330	160,000	52,800	0.3300	0.122	0.121	0.130	0.122	0.122	431,261	0.1224	0.00%
2000-10-04	0	0.330	0.330	0.350	0.330	0.330	40,000	13,200	0.3300	0.122	0.122	0.130	0.122	0.122	107,815	0.1224	3.13%
2000-10-03	0	0.320	-	-	0.320	0.320	100,000	32,000	0.3200	0.119	-	-	0.119	0.119	269,538	0.1187	-5.88%
2000-09-29	0	0.340	0.320	0.360	-	-	0	0	-	0.126	0.119	0.134	-	-	0	-	0.00%
2000-09-28	0	0.340	0.340	0.360	0.325	0.330	270,000	88,850	0.3291	0.126	0.126	0.134	0.121	0.122	727,752	0.1221	0.00%
2000-09-27	0	0.340	0.325	0.360	-	-	0	0	-	0.126	0.121	0.134	-	-	0	-	0.00%
2000-09-26	0	0.340	0.330	0.350	-	-	0	0	-	0.126	0.122	0.130	-	-	0	-	0.00%
2000-09-25	0	0.340	0.340	0.360	0.340	0.340	30,000	10,200	0.3400	0.126	0.126	0.134	0.126	0.126	80,861	0.1261	0.00%
2000-09-22	0	0.340	0.330	0.340	0.340	0.340	100,000	34,000	0.3400	0.126	0.122	0.126	0.126	0.126	269,538	0.1261	-5.56%
2000-09-21	0	0.360	0.330	0.360	-	-	0	0	-	0.134	0.122	0.134	-	-	0	-	0.00%
2000-09-20	0	0.360	0.350	0.370	0.345	0.360	120,000	42,250	0.3521	0.134	0.130	0.137	0.128	0.134	323,445	0.1306	-1.37%
2000-09-19	0	0.365	0.330	0.380	0.345	0.365	270,000	94,250	0.3491	0.135	0.122	0.141	0.128	0.135	727,752	0.1295	7.35%
2000-09-18	0	0.340	0.340	0.360	0.340	0.340	90,000	30,600	0.3400	0.126	0.126	0.134	0.126	0.126	242,584	0.1261	0.00%
2000-09-15	0	0.340	0.340	0.380	0.340	0.360	58,000	20,540	0.3541	0.126	0.126	0.141	0.126	0.134	156,332	0.1314	-8.11%
2000-09-14	0	0.370	0.360	0.385	0.370	0.370	9,000	3,280	0.3644	0.137	0.134	0.143	0.137	0.137	24,258	0.1352	1.37%
2000-09-12	0	0.365	0.360	0.365	0.365	0.365	100,000	36,500	0.3650	0.135	0.134	0.135	0.135	0.135	269,538	0.1354	-1.35%
2000-09-11	0	0.370	0.365	0.370	0.370	0.375	150,000	56,000	0.3733	0.137	0.135	0.137	0.137	0.139	404,307	0.1385	-2.63%
2000-09-08	0	0.380	0.360	0.380	0.360	0.385	116,000	44,260	0.3816	0.141	0.134	0.141	0.134	0.143	312,664	0.1416	1.33%
2000-09-07	0	0.375	0.360	0.375	0.375	0.375	20,000	7,500	0.3750	0.139	0.134	0.139	0.139	0.139	53,908	0.1391	4.17%
2000-09-06	0	0.360	0.360	0.385	0.360	0.390	140,000	53,100	0.3793	0.134	0.134	0.143	0.134	0.145	377,353	0.1407	-2.70%
2000-09-05	0	0.370	0.370	0.380	0.370	0.370	175,000	64,720	0.3698	0.137	0.137	0.141	0.137	0.137	471,691	0.1372	0.00%
2000-09-04	0	0.370	0.370	0.380	0.370	0.385	982,000	369,350	0.3761	0.137	0.137	0.141	0.137	0.143	2,646,861	0.1395	5.71%
2000-09-01	0	0.350	0.350	0.380	0.350	0.370	300,000	108,000	0.3600	0.130	0.130	0.141	0.130	0.137	808,613	0.1336	-5.41%
2000-08-31	0	0.370	0.350	0.370	0.340	0.370	400,000	141,200	0.3530	0.137	0.130	0.137	0.126	0.137	1,078,151	0.1310	15.63%
2000-08-30	0	0.320	0.310	0.320	0.320	0.320	71,000	22,680	0.3194	0.119	0.115	0.119	0.119	0.119	191,372	0.1185	0.00%
2000-08-29	0	0.320	0.310	-	0.320	0.320	100,000	32,000	0.3200	0.119	0.115	-	0.119	0.119	269,538	0.1187	-5.88%
2000-08-28	0	0.340	0.325	0.340	-	-	0	0	-	0.126	0.121	0.126	-	-	0	-	0.00%
2000-08-25	0	0.340	0.320	0.360	0.340	0.340	100,000	34,000	0.3400	0.126	0.119	0.134	0.126	0.126	269,538	0.1261	-5.56%
2000-08-24	0	0.360	0.340	0.360	-	-	0	0	-	0.134	0.126	0.134	-	-	0	-	0.00%
2000-08-23	0	0.360	0.350	0.365	0.360	0.360	200,000	72,000	0.3600	0.134	0.130	0.135	0.134	0.134	539,076	0.1336	5.88%
2000-08-22	0	0.340	0.340	0.350	0.340	0.340	190,000	64,600	0.3400	0.126	0.126	0.130	0.126	0.126	512,122	0.1261	-2.86%
2000-08-21	0	0.350	0.350	0.370	0.330	0.330	100,000	33,000	0.3300	0.130	0.130	0.137	0.122	0.122	269,538	0.1224	2.94%
2000-08-18	0	0.340	0.330	0.350	-	-	0	0	-	0.126	0.122	0.130	-	-	0	-	0.00%
2000-08-17	0	0.340	0.340	0.390	0.340	0.370	109,000	38,430	0.3526	0.126	0.126	0.145	0.126	0.137	293,796	0.1308	-12.82%
2000-08-16	0	0.390	-	0.400	-	-	550,000	203,500	0.3700	0.145	-	0.148	-	-	1,482,458	0.1373	0.00%
2000-08-15	0	0.390	0.380	0.410	-	-	0	0	-	0.145	0.141	0.152	-	-	0	-	0.00%
2000-08-14	0	0.390	0.390	0.400	0.380	0.380	56,000	21,280	0.3800	0.145	0.145	0.148	0.141	0.141	150,941	0.1410	6.85%
2000-08-11	0	0.365	0.355	-	-	-	0	0	-	0.135	0.132	-	-	-	0	-	0.00%
2000-08-10	0	0.365	0.360	-	0.330	0.365	90,000	32,050	0.3561	0.135	0.134	-	0.122	0.135	242,584	0.1321	7.35%
2000-08-09	0	0.340	0.330	-	0.340	0.340	50,000	17,000	0.3400	0.126	0.122	-	0.126	0.126	134,769	0.1261	-2.86%
2000-08-08	0	0.350	0.350	0.370	-	-	0	0	-	0.130	0.130	0.137	-	-	0	-	0.00%
2000-08-07	0	0.350	0.340	0.375	0.350	0.350	150,000	52,500	0.3500	0.130	0.126	0.139	0.130	0.130	404,307	0.1299	-2.78%
2000-08-04	0	0.360	0.360	0.365	0.360	0.360	100,000	36,000	0.3600	0.134	0.134	0.135	0.134	0.134	269,538	0.1336	-4.00%
2000-08-03	0	0.375	0.360	0.375	-	-	0	0	-	0.139	0.134	0.139	-	-	0	-	0.00%
2000-08-02	0	0.375	0.370	0.380	0.370	0.375	150,000	56,000	0.3733	0.139	0.137	0.141	0.137	0.139	404,307	0.1385	4.17%
2000-08-01	0	0.360	0.360	0.380	0.350	0.370	120,000	43,320	0.3610	0.134	0.134	0.141	0.130	0.137	323,445	0.1339	1.41%
2000-07-31	0	0.355	0.350	0.375	0.355	0.355	70,000	24,850	0.3550	0.132	0.130	0.139	0.132	0.132	188,676	0.1317	1.43%
2000-07-28	0	0.350	0.350	0.380	0.350	0.350	140,000	49,000	0.3500	0.130	0.130	0.141	0.130	0.130	377,353	0.1299	0.00%
2000-07-27	0	0.350	0.350	0.360	-	-	0	0	-	0.130	0.130	0.134	-	-	0	-	0.00%
2000-07-26	0	0.350	0.350	0.360	0.350	0.350	32,000	11,200	0.3500	0.130	0.130	0.134	0.130	0.130	86,252	0.1299	-2.78%
2000-07-25	0	0.360	0.350	0.360	0.360	0.360	260,000	93,600	0.3600	0.134	0.130	0.134	0.134	0.134	700,798	0.1336	1.41%
2000-07-24	0	0.355	0.355	-	-	-	0	0	-	0.132	0.132	-	-	-	0	-	0.00%
2000-07-21	0	0.355	0.355	0.360	0.350	0.355	74,000	26,200	0.3541	0.132	0.132	0.134	0.130	0.132	199,458	0.1314	1.43%
2000-07-20	0	0.350	0.350	0.365	0.350	0.350	18,000	6,300	0.3500	0.130	0.130	0.135	0.130	0.130	48,517	0.1299	0.00%
2000-07-19	0	0.350	0.350	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	0.00%
2000-07-18	0	0.350	0.350	0.360	0.350	0.350	100,000	35,000	0.3500	0.130	0.130	0.134	0.130	0.130	269,538	0.1299	0.00%
2000-07-17	0	0.350	0.340	0.360	0.350	0.350	100,000	35,000	0.3500	0.130	0.126	0.134	0.130	0.130	269,538	0.1299	0.00%
2000-07-14	0	0.350	0.330	0.355	0.350	0.350	30,000	10,500	0.3500	0.130	0.122	0.132	0.130	0.130	80,861	0.1299	-5.41%
2000-07-13	0	0.370	0.370	0.375	0.370	0.380	218,000	81,960	0.3760	0.137	0.137	0.139	0.137	0.141	587,592	0.1395	-2.63%
2000-07-12	0	0.380	0.380	0.395	0.380	0.380	10,000	3,800	0.3800	0.141	0.141	0.147	0.141	0.141	26,954	0.1410	0.00%
2000-07-11	0	0.380	0.380	0.400	0.380	0.380	50,000	19,000	0.3800	0.141	0.141	0.148	0.141	0.141	134,769	0.1410	0.00%
2000-07-10	0	0.380	-	0.400	0.380	0.380	50,000	19,000	0.3800	0.141	-	0.148	0.141	0.141	134,769	0.1410	0.00%
2000-07-07	0	0.380	0.380	0.400	0.380	0.380	40,000	15,200	0.3800	0.141	0.141	0.148	0.141	0.141	107,815	0.1410	-5.00%
2000-07-06	0	0.400	-	0.400	-	-	0	0	-	0.148	-	0.148	-	-	0	-	0.00%
2000-07-05	0	0.400	-	0.400	-	-	0	0	-	0.148	-	0.148	-	-	0	-	0.00%
2000-07-04	0	0.400	-	0.400	-	-	0	0	-	0.148	-	0.148	-	-	0	-	0.00%
2000-07-03	0	0.400	-	0.400	-	-	0	0	-	0.148	-	0.148	-	-	0	-	0.00%
2000-06-30	0	0.400	0.340	0.400	0.350	0.400	8,000	2,900	0.3625	0.148	0.126	0.148	0.130	0.148	21,563	0.1345	0.00%
2000-06-29	0	0.400	-	0.400	-	-	0	0	-	0.148	-	0.148	-	-	0	-	0.00%
2000-06-28	0	0.400	0.380	0.400	-	-	0	0	-	0.148	0.141	0.148	-	-	0	-	0.00%
2000-06-27	0	0.400	0.380	0.400	-	-	0	0	-	0.148	0.141	0.148	-	-	0	-	0.00%
2000-06-26	0	0.400	0.365	0.400	0.400	0.400	100,000	40,000	0.4000	0.148	0.135	0.148	0.148	0.148	269,538	0.1484	0.00%
2000-06-23	0	0.400	-	0.400	0.390	0.400	100,000	39,500	0.3950	0.148	-	0.148	0.145	0.148	269,538	0.1465	0.00%
2000-06-22	0	0.400	0.380	0.420	0.380	0.400	250,000	97,750	0.3910	0.148	0.141	0.156	0.141	0.148	673,845	0.1451	0.00%
2000-06-21	0	0.400	0.380	0.410	0.400	0.400	50,000	20,000	0.4000	0.148	0.141	0.152	0.148	0.148	134,769	0.1484	-1.23%
2000-06-20	0	0.405	0.380	0.410	0.380	0.405	140,000	55,250	0.3946	0.150	0.141	0.152	0.141	0.150	377,353	0.1464	-1.22%
2000-06-19	0	0.410	-	0.410	0.410	0.410	100,000	41,000	0.4100	0.152	-	0.152	0.152	0.152	269,538	0.1521	5.13%
2000-06-16	0	0.390	0.390	0.400	0.390	0.390	34,000	13,260	0.3900	0.145	0.145	0.148	0.145	0.145	91,643	0.1447	0.00%
2000-06-15	0	0.390	0.390	0.400	0.390	0.390	40,000	15,600	0.3900	0.145	0.145	0.148	0.145	0.145	107,815	0.1447	-2.50%
2000-06-14	0	0.400	-	0.405	-	-	0	0	-	0.148	-	0.150	-	-	0	-	0.00%
2000-06-13	0	0.400	-	0.420	-	-	0	0	-	0.148	-	0.156	-	-	0	-	0.00%
2000-06-12	0	0.400	-	0.420	-	-	0	0	-	0.148	-	0.156	-	-	0	-	0.00%
2000-06-09	0	0.400	0.400	0.410	0.390	0.400	447,000	174,490	0.3904	0.148	0.148	0.152	0.145	0.148	1,204,834	0.1448	0.00%
2000-06-08	0	0.400	0.390	0.420	0.390	0.400	250,000	98,500	0.3940	0.148	0.145	0.156	0.145	0.148	673,845	0.1462	5.26%
2000-06-07	0	0.380	-	0.400	-	-	0	0	-	0.141	-	0.148	-	-	0	-	0.00%
2000-06-05	0	0.380	0.360	0.400	-	-	0	0	-	0.141	0.134	0.148	-	-	0	-	0.00%
2000-06-02	0	0.380	-	-	0.380	0.390	220,000	85,200	0.3873	0.141	-	-	0.141	0.145	592,983	0.1437	-2.56%
2000-06-01	0	0.390	0.385	0.400	-	-	0	0	-	0.145	0.143	0.148	-	-	0	-	0.00%
2000-05-31	0	0.390	0.390	0.420	0.390	0.390	10,000	3,900	0.3900	0.145	0.145	0.156	0.145	0.145	26,954	0.1447	-2.50%
2000-05-30	0	0.400	0.400	0.425	0.400	0.420	664,000	266,000	0.4006	0.148	0.148	0.158	0.148	0.156	1,789,731	0.1486	-9.09%
2000-05-29	0	0.440	-	0.460	-	-	0	0	-	0.163	-	0.171	-	-	0	-	0.00%
2000-05-26	0	0.440	-	0.450	-	-	0	0	-	0.163	-	0.167	-	-	0	-	0.00%
2000-05-25	0	0.440	-	0.440	-	-	0	0	-	0.163	-	0.163	-	-	0	-	0.00%
2000-05-24	0	0.440	0.410	0.440	-	-	0	0	-	0.163	0.152	0.163	-	-	0	-	0.00%
2000-05-23	0	0.440	-	0.460	-	-	0	0	-	0.163	-	0.171	-	-	0	-	0.00%
2000-05-22	0	0.440	-	0.450	0.400	0.440	76,000	32,200	0.4237	0.163	-	0.167	0.148	0.163	204,849	0.1572	4.76%
2000-05-19	0	0.420	0.410	-	0.420	0.420	30,000	12,600	0.4200	0.156	0.152	-	0.156	0.156	80,861	0.1558	2.44%
2000-05-18	0	0.410	0.410	-	0.410	0.410	120,000	49,200	0.4100	0.152	0.152	-	0.152	0.152	323,445	0.1521	-2.38%
2000-05-17	0	0.420	0.420	0.440	0.420	0.420	440,000	184,800	0.4200	0.156	0.156	0.163	0.156	0.156	1,185,966	0.1558	0.00%
2000-05-16	0	0.420	0.420	0.440	0.420	0.420	100,000	42,000	0.4200	0.156	0.156	0.163	0.156	0.156	269,538	0.1558	0.00%
2000-05-15	0	0.420	0.420	0.440	0.420	0.420	330,000	144,000	0.4364	0.156	0.156	0.163	0.156	0.156	889,475	0.1619	-3.45%
2000-05-12	0	0.435	0.420	0.435	0.420	0.435	460,000	198,100	0.4307	0.161	0.156	0.161	0.156	0.161	1,239,874	0.1598	-1.14%
2000-05-10	0	0.440	0.420	0.450	0.420	0.440	176,000	76,240	0.4332	0.163	0.156	0.167	0.156	0.163	474,387	0.1607	0.00%
2000-05-09	0	0.440	-	0.460	-	-	350,000	157,500	0.4500	0.163	-	0.171	-	-	943,382	0.1670	0.00%
2000-05-08	0	0.440	0.435	0.460	0.435	0.440	110,000	48,350	0.4395	0.163	0.161	0.171	0.161	0.163	296,492	0.1631	-1.12%
2000-05-05	0	0.445	0.440	0.450	0.440	0.450	488,000	218,770	0.4483	0.165	0.163	0.167	0.163	0.167	1,315,345	0.1663	-1.11%
2000-05-04	0	0.450	0.450	-	0.445	0.445	30,000	13,350	0.4450	0.167	0.167	-	0.165	0.165	80,861	0.1651	1.12%
2000-05-03	0	0.445	0.445	0.465	0.445	0.490	50,000	23,300	0.4660	0.165	0.165	0.173	0.165	0.182	134,769	0.1729	2.30%
2000-05-02	0	0.435	0.435	0.455	0.435	0.440	200,000	87,500	0.4375	0.161	0.161	0.169	0.161	0.163	539,076	0.1623	0.00%
2000-04-28	0	0.435	0.435	0.445	0.435	0.455	300,000	130,700	0.4357	0.161	0.161	0.165	0.161	0.169	808,613	0.1616	1.16%
2000-04-27	0	0.430	0.430	0.455	0.430	0.430	50,000	21,500	0.4300	0.160	0.160	0.169	0.160	0.160	134,769	0.1595	-2.27%
2000-04-26	0	0.440	0.430	0.455	0.440	0.470	156,000	70,220	0.4501	0.163	0.160	0.169	0.163	0.174	420,479	0.1670	-5.38%
2000-04-25	0	0.465	0.460	0.465	0.450	0.465	2,890,000	1,301,650	0.4504	0.173	0.171	0.173	0.167	0.173	7,789,643	0.1671	3.33%
2000-04-20	0	0.450	0.440	0.460	0.410	0.450	1,269,000	543,780	0.4285	0.167	0.163	0.171	0.152	0.167	3,420,435	0.1590	9.76%
2000-04-19	0	0.410	0.410	0.430	0.400	0.410	205,000	85,170	0.4155	0.152	0.152	0.160	0.148	0.152	552,553	0.1541	-4.65%
2000-04-18	0	0.430	-	0.430	0.430	0.445	40,000	17,500	0.4375	0.160	-	0.160	0.160	0.165	107,815	0.1623	3.61%
2000-04-17	0	0.415	0.390	0.415	0.390	0.430	270,000	108,500	0.4019	0.154	0.145	0.154	0.145	0.160	727,752	0.1491	1.22%
2000-04-14	0	0.410	0.410	0.430	0.410	0.440	290,000	121,600	0.4193	0.152	0.152	0.160	0.152	0.163	781,660	0.1556	-6.82%
2000-04-13	0	0.440	0.435	0.440	0.435	0.440	240,000	105,350	0.4390	0.163	0.161	0.163	0.161	0.163	646,891	0.1629	-4.35%
2000-04-12	0	0.460	0.450	0.460	0.460	0.470	182,000	85,040	0.4673	0.171	0.167	0.171	0.171	0.174	490,559	0.1734	0.00%
2000-04-11	0	0.460	0.455	0.465	0.430	0.485	5,136,000	2,221,390	0.4325	0.171	0.169	0.173	0.160	0.180	13,843,463	0.1605	6.98%
2000-04-10	0	0.430	0.425	0.440	0.425	0.435	200,000	85,700	0.4285	0.160	0.158	0.163	0.158	0.161	539,076	0.1590	-1.15%
2000-04-07	0	0.435	0.435	0.450	-	-	0	0	-	0.161	0.161	0.167	-	-	0	-	1.16%
2000-04-06	0	0.430	0.425	0.450	0.425	0.430	140,000	59,600	0.4257	0.160	0.158	0.167	0.158	0.160	377,353	0.1579	1.18%
2000-04-05	0	0.425	0.410	0.445	0.420	0.450	1,290,000	567,650	0.4400	0.158	0.152	0.165	0.156	0.167	3,477,038	0.1633	-9.57%
2000-04-03	0	0.470	0.470	0.480	0.455	0.510	2,656,000	1,299,510	0.4893	0.174	0.174	0.178	0.169	0.189	7,158,925	0.1815	-1.05%
2000-03-31	0	0.475	0.475	0.490	0.440	0.460	580,000	262,700	0.4529	0.176	0.176	0.182	0.163	0.171	1,563,319	0.1680	3.26%
2000-03-30	0	0.460	0.460	0.470	0.460	0.470	260,000	121,600	0.4677	0.171	0.171	0.174	0.171	0.174	700,798	0.1735	-2.13%
2000-03-29	0	0.470	0.465	0.480	0.465	0.500	480,000	227,200	0.4733	0.174	0.173	0.178	0.173	0.186	1,293,782	0.1756	-4.08%
2000-03-28	0	0.490	0.475	0.490	0.480	0.495	705,000	340,790	0.4834	0.182	0.176	0.182	0.178	0.184	1,900,242	0.1793	-3.92%
2000-03-27	0	0.510	0.500	0.510	0.450	0.540	3,694,000	1,866,700	0.5053	0.189	0.186	0.189	0.167	0.200	9,956,727	0.1875	9.68%
2000-03-24	0	0.465	0.460	0.465	0.465	0.490	350,000	167,600	0.4789	0.173	0.171	0.173	0.173	0.182	943,382	0.1777	-6.06%
2000-03-23	0	0.495	0.480	0.495	0.480	0.500	1,350,000	662,800	0.4910	0.184	0.178	0.184	0.178	0.186	3,638,761	0.1821	3.13%
2000-03-22	0	0.480	0.480	0.490	0.470	0.480	334,000	158,380	0.4742	0.178	0.178	0.182	0.174	0.178	900,256	0.1759	-4.00%
2000-03-21	0	0.500	0.465	0.500	0.465	0.500	986,000	469,550	0.4762	0.186	0.173	0.186	0.173	0.186	2,657,643	0.1767	1.01%
2000-03-20	0	0.495	0.485	0.500	0.480	0.500	574,000	284,030	0.4948	0.184	0.180	0.186	0.178	0.186	1,547,147	0.1836	-2.94%
2000-03-17	0	0.510	0.500	0.510	0.480	0.540	1,716,000	856,250	0.4990	0.189	0.186	0.189	0.178	0.200	4,625,269	0.1851	6.25%
2000-03-16	0	0.480	0.470	0.480	0.465	0.495	1,361,000	660,480	0.4853	0.178	0.174	0.178	0.173	0.184	3,668,410	0.1800	-4.00%
2000-03-15	0	0.500	0.500	0.520	0.480	0.550	2,074,000	1,081,800	0.5216	0.186	0.186	0.193	0.178	0.204	5,590,215	0.1935	-9.09%
2000-03-14	0	0.550	0.540	0.560	0.460	0.740	6,823,989	3,788,844	0.5552	0.204	0.200	0.208	0.171	0.275	18,393,232	0.2060	-21.43%
2000-03-13	0	0.700	0.680	0.700	0.360	0.730	12,529,000	6,650,680	0.5308	0.260	0.252	0.260	0.134	0.271	33,770,395	0.1969	112.12%
2000-03-10	0	0.330	0.330	-	0.330	0.330	200,000	66,000	0.3300	0.122	0.122	-	0.122	0.122	539,076	0.1224	-2.94%
2000-03-09	0	0.340	0.340	0.370	0.340	0.390	1,176,000	440,840	0.3749	0.126	0.126	0.137	0.126	0.145	3,169,765	0.1391	-11.69%
2000-03-08	0	0.385	0.380	0.390	0.365	0.385	380,000	142,670	0.3754	0.143	0.141	0.145	0.135	0.143	1,024,244	0.1393	1.32%
2000-03-07	0	0.380	0.370	0.385	0.370	0.380	331,000	124,520	0.3762	0.141	0.137	0.143	0.137	0.141	892,170	0.1396	1.33%
2000-03-06	0	0.375	0.330	0.395	0.300	0.375	910,000	298,770	0.3283	0.139	0.122	0.147	0.111	0.139	2,452,794	0.1218	25.00%
2000-03-03	0	0.300	0.300	-	0.300	0.320	140,000	43,000	0.3071	0.111	0.111	-	0.111	0.119	377,353	0.1140	-7.69%
2000-03-02	0	0.325	0.305	0.345	-	-	0	0	-	0.121	0.113	0.128	-	-	0	-	0.00%
2000-03-01	0	0.325	-	0.340	0.300	0.330	300,000	97,850	0.3262	0.121	-	0.126	0.111	0.122	808,613	0.1210	0.00%
2000-02-29	0	0.325	0.305	0.335	-	-	0	0	-	0.121	0.113	0.124	-	-	0	-	0.00%
2000-02-28	0	0.325	0.305	0.345	0.325	0.350	160,000	53,800	0.3363	0.121	0.113	0.128	0.121	0.130	431,261	0.1248	-12.16%
2000-02-25	0	0.370	0.365	0.380	0.360	0.415	1,010,000	379,400	0.3756	0.137	0.135	0.141	0.134	0.154	2,722,332	0.1394	0.00%
2000-02-24	0	0.370	0.370	0.420	0.330	0.375	201,000	72,500	0.3607	0.137	0.137	0.156	0.122	0.139	541,771	0.1338	15.63%
2000-02-23	0	0.320	0.320	0.350	0.320	0.330	300,000	97,420	0.3247	0.119	0.119	0.130	0.119	0.122	808,613	0.1205	-3.03%
2000-02-22	0	0.330	0.325	0.350	0.330	0.370	250,000	86,500	0.3460	0.122	0.121	0.130	0.122	0.137	673,845	0.1284	-10.81%
2000-02-21	0	0.370	0.360	0.380	0.370	0.380	220,000	81,900	0.3723	0.137	0.134	0.141	0.137	0.141	592,983	0.1381	2.78%
2000-02-18	0	0.360	0.360	0.390	0.360	0.390	590,000	218,150	0.3697	0.134	0.134	0.145	0.134	0.145	1,590,273	0.1372	-7.69%
2000-02-17	0	0.390	-	0.390	0.400	0.420	600,000	245,000	0.4083	0.145	-	0.145	0.148	0.156	1,617,227	0.1515	-7.14%
2000-02-16	0	0.420	0.420	0.430	0.390	0.420	600,000	243,400	0.4057	0.156	0.156	0.160	0.145	0.156	1,617,227	0.1505	10.53%
2000-02-15	0	0.380	0.380	0.400	0.350	0.390	804,000	303,420	0.3774	0.141	0.141	0.148	0.130	0.145	2,167,084	0.1400	8.57%
2000-02-14	0	0.350	0.330	0.350	0.320	0.350	516,000	177,320	0.3436	0.130	0.122	0.130	0.119	0.130	1,390,815	0.1275	6.06%
2000-02-11	0	0.330	0.320	0.400	0.330	0.370	580,000	203,400	0.3507	0.122	0.119	0.148	0.122	0.137	1,563,319	0.1301	-13.16%
2000-02-10	0	0.380	0.380	0.440	0.380	0.435	302,000	125,760	0.4164	0.141	0.141	0.163	0.141	0.161	814,004	0.1545	-13.64%
2000-02-09	0	0.440	-	0.445	0.440	0.450	445,000	198,450	0.4460	0.163	-	0.165	0.163	0.167	1,199,443	0.1655	0.00%
2000-02-08	0	0.440	0.440	0.455	0.430	0.475	658,000	295,070	0.4484	0.163	0.163	0.169	0.160	0.176	1,773,559	0.1664	11.39%
2000-02-03	0	0.395	0.380	0.395	0.360	0.400	706,000	265,810	0.3765	0.147	0.141	0.147	0.134	0.148	1,902,937	0.1397	-3.66%
2000-02-02	0	0.410	0.395	0.415	0.395	0.430	1,222,000	500,080	0.4092	0.152	0.147	0.154	0.147	0.160	3,293,752	0.1518	7.89%
2000-02-01	0	0.380	0.380	0.395	0.340	0.450	3,264,000	1,307,810	0.4007	0.141	0.141	0.147	0.126	0.167	8,797,715	0.1487	15.15%
2000-01-31	0	0.330	0.330	0.350	0.290	0.390	1,048,000	358,680	0.3423	0.122	0.122	0.130	0.108	0.145	2,824,756	0.1270	13.79%
2000-01-28	0	0.290	0.275	0.290	0.250	0.300	528,000	135,340	0.2563	0.108	0.102	0.108	0.093	0.111	1,423,160	0.0951	17.41%
2000-01-27	0	0.247	-	0.270	-	-	0	0	-	0.092	-	0.100	-	-	0	-	0.00%
2000-01-26	0	0.247	-	0.247	0.249	0.249	20,000	4,980	0.2490	0.092	-	0.092	0.092	0.092	53,908	0.0924	0.41%
2000-01-25	0	0.246	0.233	0.246	0.221	0.246	244,000	59,164	0.2425	0.091	0.086	0.091	0.082	0.091	657,672	0.0900	3.80%
2000-01-24	0	0.237	0.237	-	-	-	0	0	-	0.088	0.088	-	-	-	0	-	1.28%
2000-01-21	0	0.234	0.230	-	0.230	0.238	330,000	76,940	0.2332	0.087	0.085	-	0.085	0.088	889,475	0.0865	1.74%
2000-01-20	0	0.230	0.227	0.239	0.228	0.231	490,000	112,570	0.2297	0.085	0.084	0.089	0.085	0.086	1,320,735	0.0852	-2.13%
2000-01-19	0	0.235	-	0.238	0.235	0.235	100,000	23,500	0.2350	0.087	-	0.088	0.087	0.087	269,538	0.0872	0.00%
2000-01-18	0	0.235	-	0.240	0.234	0.236	200,000	47,020	0.2351	0.087	-	0.089	0.087	0.088	539,076	0.0872	-0.42%
2000-01-17	0	0.236	0.236	0.243	0.236	0.242	600,000	144,000	0.2400	0.088	0.088	0.090	0.088	0.090	1,617,227	0.0890	1.29%
2000-01-14	0	0.233	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2000-01-13	0	0.233	0.232	-	0.225	0.233	40,000	9,192	0.2298	0.086	0.086	-	0.083	0.086	107,815	0.0853	1.30%
2000-01-12	0	0.230	-	0.230	0.240	0.240	44,000	10,560	0.2400	0.085	-	0.085	0.089	0.089	118,597	0.0890	-4.17%
2000-01-11	0	0.240	0.240	0.246	0.240	0.244	485,000	117,190	0.2416	0.089	0.089	0.091	0.089	0.091	1,307,258	0.0896	0.00%
2000-01-10	0	0.240	-	0.240	0.236	0.240	300,000	71,200	0.2373	0.089	-	0.089	0.088	0.089	808,613	0.0881	1.69%
2000-01-07	0	0.236	0.232	0.236	0.224	0.236	610,000	140,840	0.2309	0.088	0.086	0.088	0.083	0.088	1,644,181	0.0857	5.36%
2000-01-06	0	0.224	0.224	0.228	0.224	0.224	8,000	1,792	0.2240	0.083	0.083	0.085	0.083	0.083	21,563	0.0831	0.00%
2000-01-05	0	0.224	0.220	-	-	-	0	0	-	0.083	0.082	-	-	-	0	-	0.00%
2000-01-04	0	0.224	0.223	-	0.224	0.224	50,000	11,200	0.2240	0.083	0.083	-	0.083	0.083	134,769	0.0831	0.00%
2000-01-03	0	0.224	-	0.228	-	-	0	0	-	0.083	-	0.085	-	-	0	-	0.00%
1999-12-30	0	0.224	0.224	-	0.210	0.210	2,000	420	0.2100	0.083	0.083	-	0.078	0.078	5,391	0.0779	6.67%
1999-12-29	0	0.210	-	0.210	-	-	0	0	-	0.078	-	0.078	-	-	0	-	-3.67%
1999-12-28	0	0.218	-	0.218	-	-	0	0	-	0.081	-	0.081	-	-	0	-	-0.91%
1999-12-24	0	0.220	0.220	-	0.220	0.220	91,000	20,000	0.2198	0.082	0.082	-	0.082	0.082	245,279	0.0815	0.00%
1999-12-23	0	0.220	0.220	0.224	0.220	0.220	121,000	26,600	0.2198	0.082	0.082	0.083	0.082	0.082	326,141	0.0816	0.00%
1999-12-22	0	0.220	0.220	0.224	0.220	0.220	10,000	2,200	0.2200	0.082	0.082	0.083	0.082	0.082	26,954	0.0816	0.00%
1999-12-21	0	0.220	0.220	0.231	0.220	0.223	470,000	103,900	0.2211	0.082	0.082	0.086	0.082	0.083	1,266,828	0.0820	-3.08%
1999-12-20	0	0.227	0.223	0.231	0.223	0.227	120,000	27,160	0.2263	0.084	0.083	0.086	0.083	0.084	323,445	0.0840	2.71%
1999-12-17	0	0.221	0.221	-	0.221	0.221	100,000	22,100	0.2210	0.082	0.082	-	0.082	0.082	269,538	0.0820	0.00%
1999-12-16	0	0.221	0.221	-	-	-	0	0	-	0.082	0.082	-	-	-	0	-	0.00%
1999-12-15	0	0.221	0.220	0.233	0.220	0.221	400,000	88,100	0.2203	0.082	0.082	0.086	0.082	0.082	1,078,151	0.0817	-3.91%
1999-12-14	0	0.230	0.221	0.234	0.221	0.230	310,000	70,140	0.2263	0.085	0.082	0.087	0.082	0.085	835,567	0.0839	3.14%
1999-12-13	0	0.223	0.220	-	-	-	0	0	-	0.083	0.082	-	-	-	0	-	0.00%
1999-12-10	0	0.223	0.223	-	0.223	0.223	56,000	12,488	0.2230	0.083	0.083	-	0.083	0.083	150,941	0.0827	-1.76%
1999-12-09	0	0.227	0.223	0.227	-	-	30,000	6,690	0.2230	0.084	0.083	0.084	-	-	80,861	0.0827	0.00%
1999-12-08	0	0.227	0.223	0.227	0.227	0.227	180,000	40,860	0.2270	0.084	0.083	0.084	0.084	0.084	485,168	0.0842	0.00%
1999-12-07	0	0.227	0.227	-	0.226	0.227	96,000	21,722	0.2263	0.084	0.084	-	0.084	0.084	258,756	0.0839	0.44%
1999-12-06	0	0.226	0.226	0.230	0.226	0.230	132,000	30,200	0.2288	0.084	0.084	0.085	0.084	0.085	355,790	0.0849	-3.42%
1999-12-03	0	0.234	0.230	-	0.230	0.234	60,000	13,920	0.2320	0.087	0.085	-	0.085	0.087	161,723	0.0861	1.74%
1999-12-02	0	0.230	0.230	-	0.225	0.225	70,000	15,750	0.2250	0.085	0.085	-	0.083	0.083	188,676	0.0835	2.22%
1999-12-01	0	0.225	0.225	-	0.225	0.225	40,000	9,000	0.2250	0.083	0.083	-	0.083	0.083	107,815	0.0835	-2.17%
1999-11-30	0	0.230	0.230	0.240	0.230	0.230	6,000	1,380	0.2300	0.085	0.085	0.089	0.085	0.085	16,172	0.0853	-1.71%
1999-11-29	0	0.234	0.228	0.238	0.222	0.238	118,000	27,560	0.2336	0.087	0.085	0.088	0.082	0.088	318,055	0.0867	0.86%
1999-11-26	0	0.232	0.232	0.242	0.226	0.242	323,000	75,114	0.2326	0.086	0.086	0.090	0.084	0.090	870,607	0.0863	5.45%
1999-11-25	0	0.220	0.220	-	0.220	0.220	200,000	44,000	0.2200	0.082	0.082	-	0.082	0.082	539,076	0.0816	-1.79%
1999-11-24	0	0.224	-	-	-	-	0	0	-	0.083	-	-	-	-	0	-	0.00%
1999-11-23	0	0.224	-	-	0.224	0.228	212,000	47,888	0.2259	0.083	-	-	0.083	0.085	571,420	0.0838	-2.61%
1999-11-22	0	0.230	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
1999-11-19	0	0.230	0.228	-	0.230	0.231	200,000	46,100	0.2305	0.085	0.085	-	0.085	0.086	539,076	0.0855	-0.43%
1999-11-18	0	0.231	0.230	0.235	-	-	0	0	-	0.086	0.085	0.087	-	-	0	-	0.00%
1999-11-17	0	0.231	0.231	0.238	0.230	0.234	284,000	65,840	0.2318	0.086	0.086	0.088	0.085	0.087	765,487	0.0860	-1.28%
1999-11-16	0	0.234	0.230	0.246	0.234	0.234	20,000	4,680	0.2340	0.087	0.085	0.091	0.087	0.087	53,908	0.0868	1.74%
1999-11-15	0	0.230	0.230	0.247	0.230	0.230	108,000	24,840	0.2300	0.085	0.085	0.092	0.085	0.085	291,101	0.0853	-4.96%
1999-11-12	0	0.242	0.230	0.244	0.220	0.245	2,142,000	485,402	0.2266	0.090	0.085	0.091	0.082	0.091	5,773,500	0.0841	10.00%
1999-11-11	0	0.220	0.220	0.228	0.220	0.226	310,000	69,300	0.2235	0.082	0.082	0.085	0.082	0.084	835,567	0.0829	-4.35%
1999-11-10	0	0.230	0.226	0.234	0.230	0.234	341,000	78,924	0.2314	0.085	0.084	0.087	0.085	0.087	919,124	0.0859	0.00%
1999-11-09	0	0.230	0.227	0.234	0.230	0.230	30,000	6,900	0.2300	0.085	0.084	0.087	0.085	0.085	80,861	0.0853	0.00%
1999-11-08	0	0.230	0.228	0.240	0.228	0.235	520,000	120,780	0.2323	0.085	0.085	0.089	0.085	0.087	1,401,597	0.0862	1.32%
1999-11-05	0	0.227	0.227	0.229	-	-	0	0	-	0.084	0.084	0.085	-	-	0	-	0.00%
1999-11-04	0	0.227	0.227	-	0.227	0.227	50,000	11,350	0.2270	0.084	0.084	-	0.084	0.084	134,769	0.0842	0.89%
1999-11-03	0	0.225	0.225	-	0.225	0.230	162,000	36,950	0.2281	0.083	0.083	-	0.083	0.085	436,651	0.0846	-0.44%
1999-11-02	0	0.226	0.225	-	0.225	0.226	824,000	186,200	0.2260	0.084	0.083	-	0.083	0.084	2,220,992	0.0838	0.00%
1999-11-01	0	0.226	0.226	-	0.226	0.230	210,000	48,260	0.2298	0.084	0.084	-	0.084	0.085	566,029	0.0853	0.44%
1999-10-29	0	0.225	0.225	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.00%
1999-10-28	0	0.225	0.225	-	0.225	0.225	100,000	22,500	0.2250	0.083	0.083	-	0.083	0.083	269,538	0.0835	-0.88%
1999-10-27	0	0.227	0.227	-	0.227	0.230	200,000	45,700	0.2285	0.084	0.084	-	0.084	0.085	539,076	0.0848	-5.42%
1999-10-26	0	0.240	-	0.250	0.240	0.244	600,000	144,400	0.2407	0.089	-	0.093	0.089	0.091	1,617,227	0.0893	-3.23%
1999-10-25	0	0.248	-	0.248	0.250	0.260	1,680,000	420,800	0.2505	0.092	-	0.092	0.093	0.096	4,528,236	0.0929	-0.80%
1999-10-22	0	0.250	-	0.250	-	-	0	0	-	0.093	-	0.093	-	-	0	-	0.00%
1999-10-21	0	0.250	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
1999-10-20	0	0.250	-	0.250	-	-	0	0	-	0.093	-	0.093	-	-	0	-	0.00%
1999-10-19	0	0.250	-	0.250	-	-	0	0	-	0.093	-	0.093	-	-	0	-	0.00%
1999-10-15	0	0.250	-	0.250	-	-	0	0	-	0.093	-	0.093	-	-	0	-	0.00%
1999-10-14	0	0.250	-	0.250	0.250	0.250	10,000	2,500	0.2500	0.093	-	0.093	0.093	0.093	26,954	0.0928	0.00%
1999-10-13	0	0.250	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
1999-10-12	0	0.250	-	0.270	0.250	0.250	200,000	50,000	0.2500	0.093	-	0.100	0.093	0.093	539,076	0.0928	-1.96%
1999-10-11	0	0.255	-	0.270	-	-	0	0	-	0.095	-	0.100	-	-	0	-	0.00%
1999-10-08	0	0.255	0.250	-	0.250	0.255	222,000	56,500	0.2545	0.095	0.093	-	0.093	0.095	598,374	0.0944	0.00%
1999-10-07	0	0.255	0.250	0.255	-	-	0	0	-	0.095	0.093	0.095	-	-	0	-	0.00%
1999-10-06	0	0.255	-	0.255	-	-	0	0	-	0.095	-	0.095	-	-	0	-	-1.92%
1999-10-05	0	0.260	0.260	-	0.260	0.260	15,000	3,870	0.2580	0.096	0.096	-	0.096	0.096	40,431	0.0957	0.00%
1999-10-04	0	0.260	-	0.270	-	-	0	0	-	0.096	-	0.100	-	-	0	-	0.00%
1999-09-30	0	0.260	-	0.260	-	-	0	0	-	0.096	-	0.096	-	-	0	-	-3.70%
1999-09-29	0	0.270	-	0.270	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
1999-09-28	0	0.270	0.260	0.275	0.270	0.270	100,000	27,000	0.2700	0.100	0.096	0.102	0.100	0.100	269,538	0.1002	0.00%
1999-09-27	0	0.270	-	0.270	0.250	0.270	20,000	5,080	0.2540	0.100	-	0.100	0.093	0.100	53,908	0.0942	8.00%
1999-09-24	0	0.250	-	0.270	-	-	0	0	-	0.093	-	0.100	-	-	0	-	0.00%
1999-09-23	0	0.250	-	0.260	0.250	0.260	150,000	38,000	0.2533	0.093	-	0.096	0.093	0.096	404,307	0.0940	-3.85%
1999-09-22	0	0.260	-	0.270	-	-	0	0	-	0.096	-	0.100	-	-	0	-	0.00%
1999-09-21	0	0.260	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
1999-09-20	0	0.260	0.260	0.280	0.250	0.250	8,000	2,000	0.2500	0.096	0.096	0.104	0.093	0.093	21,563	0.0928	-3.70%
1999-09-17	0	0.270	0.250	0.280	0.270	0.280	178,000	48,840	0.2744	0.100	0.093	0.104	0.100	0.104	479,777	0.1018	3.85%
1999-09-15	0	0.260	-	0.280	-	-	0	0	-	0.096	-	0.104	-	-	0	-	0.00%
1999-09-14	0	0.260	0.260	0.280	-	-	0	0	-	0.096	0.096	0.104	-	-	0	-	0.00%
1999-09-13	0	0.260	0.260	0.270	0.260	0.260	26,000	6,760	0.2600	0.096	0.096	0.100	0.096	0.096	70,080	0.0965	0.00%
1999-09-10	0	0.260	0.260	0.280	-	-	0	0	-	0.096	0.096	0.104	-	-	0	-	0.00%
1999-09-09	0	0.260	0.260	0.275	0.250	0.250	30,000	7,500	0.2500	0.096	0.096	0.102	0.093	0.093	80,861	0.0928	0.00%
1999-09-08	0	0.260	-	0.280	-	-	0	0	-	0.096	-	0.104	-	-	0	-	0.00%
1999-09-07	0	0.260	-	0.280	0.260	0.280	100,000	27,000	0.2700	0.096	-	0.104	0.096	0.104	269,538	0.1002	0.00%
1999-09-06	0	0.260	-	0.280	-	-	0	0	-	0.096	-	0.104	-	-	0	-	0.00%
1999-09-03	0	0.260	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
1999-09-02	0	0.260	0.248	0.280	-	-	0	0	-	0.096	0.092	0.104	-	-	0	-	0.00%
1999-09-01	0	0.260	0.260	0.270	-	-	0	0	-	0.096	0.096	0.100	-	-	0	-	0.00%
1999-08-31	0	0.260	0.260	0.280	0.260	0.260	22,000	5,720	0.2600	0.096	0.096	0.104	0.096	0.096	59,298	0.0965	-1.89%
1999-08-30	0	0.265	0.265	0.280	0.265	0.280	590,000	154,050	0.2611	0.098	0.098	0.104	0.098	0.104	1,590,273	0.0969	1.92%
1999-08-27	0	0.260	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
1999-08-26	0	0.260	0.260	0.275	0.250	0.260	88,000	22,500	0.2557	0.096	0.096	0.102	0.093	0.096	237,193	0.0949	-10.34%
1999-08-25	0	0.290	-	0.290	-	-	0	0	-	0.108	-	0.108	-	-	0	-	-3.33%
1999-08-24	0	0.300	-	0.300	0.300	0.300	100,000	30,000	0.3000	0.111	-	0.111	0.111	0.111	269,538	0.1113	0.00%
1999-08-23	0	0.300	-	0.300	-	-	0	0	-	0.111	-	0.111	-	-	0	-	0.00%
1999-08-20	0	0.300	-	0.300	0.290	0.320	110,000	33,300	0.3027	0.111	-	0.111	0.108	0.119	296,492	0.1123	3.45%
1999-08-19	0	0.290	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
1999-08-18	0	0.290	-	0.300	-	-	0	0	-	0.108	-	0.111	-	-	0	-	0.00%
1999-08-17	0	0.290	-	0.290	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
1999-08-16	0	0.290	0.260	0.290	-	-	0	0	-	0.108	0.096	0.108	-	-	0	-	0.00%
1999-08-13	0	0.290	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
1999-08-12	0	0.290	-	0.290	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
1999-08-11	0	0.290	-	0.290	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
1999-08-10	0	0.290	-	0.290	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
1999-08-09	0	0.290	0.275	0.290	0.250	0.290	18,000	5,060	0.2811	0.108	0.102	0.108	0.093	0.108	48,517	0.1043	5.45%
1999-08-06	0	0.275	-	0.295	-	-	0	0	-	0.102	-	0.109	-	-	0	-	0.00%
1999-08-05	0	0.275	0.255	0.295	0.275	0.275	100,000	27,500	0.2750	0.102	0.095	0.109	0.102	0.102	269,538	0.1020	0.00%
1999-08-04	0	0.275	-	0.290	-	-	0	0	-	0.102	-	0.108	-	-	0	-	0.00%
1999-08-03	0	0.275	0.255	-	-	-	0	0	-	0.102	0.095	-	-	-	0	-	0.00%
1999-08-02	0	0.275	-	0.295	-	-	0	0	-	0.102	-	0.109	-	-	0	-	0.00%
1999-07-30	0	0.275	0.260	0.295	-	-	0	0	-	0.102	0.096	0.109	-	-	0	-	0.00%
1999-07-29	0	0.275	0.270	0.290	-	-	0	0	-	0.102	0.100	0.108	-	-	0	-	0.00%
1999-07-28	0	0.275	-	0.290	0.275	0.275	100,000	27,500	0.2750	0.102	-	0.108	0.102	0.102	269,538	0.1020	-1.79%
1999-07-27	0	0.280	0.260	0.300	0.260	0.280	84,000	23,240	0.2767	0.104	0.096	0.111	0.096	0.104	226,412	0.1026	3.70%
1999-07-26	0	0.270	0.260	0.280	0.270	0.270	100,000	27,000	0.2700	0.100	0.096	0.104	0.100	0.100	269,538	0.1002	0.00%
1999-07-23	0	0.270	-	0.270	0.270	0.280	80,000	22,100	0.2763	0.100	-	0.100	0.100	0.104	215,630	0.1025	-3.57%
1999-07-22	0	0.280	0.260	0.280	0.260	0.280	116,000	31,260	0.2695	0.104	0.096	0.104	0.096	0.104	312,664	0.1000	12.00%
1999-07-21	0	0.250	0.246	0.250	0.250	0.250	210,000	52,500	0.2500	0.093	0.091	0.093	0.093	0.093	566,029	0.0928	0.00%
1999-07-20	0	0.250	0.250	0.270	0.250	0.280	548,000	147,100	0.2684	0.093	0.093	0.100	0.093	0.104	1,477,067	0.0996	-5.66%
1999-07-19	0	0.265	0.265	0.275	0.260	0.270	506,000	134,090	0.2650	0.098	0.098	0.102	0.096	0.100	1,363,861	0.0983	-5.36%
1999-07-16	0	0.280	0.260	0.290	-	-	0	0	-	0.104	0.096	0.108	-	-	0	-	0.00%
1999-07-15	0	0.280	0.270	0.300	-	-	0	0	-	0.104	0.100	0.111	-	-	0	-	0.00%
1999-07-14	0	0.280	0.270	0.290	0.280	0.280	10,000	2,800	0.2800	0.104	0.100	0.108	0.104	0.104	26,954	0.1039	-8.20%
1999-07-13	0	0.305	0.295	0.310	0.300	0.305	390,000	117,750	0.3019	0.113	0.109	0.115	0.111	0.113	1,051,198	0.1120	8.93%
1999-07-12	0	0.280	0.280	0.295	0.270	0.275	360,000	98,500	0.2736	0.104	0.104	0.109	0.100	0.102	970,336	0.1015	3.70%
1999-07-09	0	0.270	0.270	0.300	-	-	0	0	-	0.100	0.100	0.111	-	-	0	-	0.00%
1999-07-08	0	0.270	0.270	0.300	0.270	0.270	30,000	8,100	0.2700	0.100	0.100	0.111	0.100	0.100	80,861	0.1002	-3.57%
1999-07-07	0	0.280	0.280	0.300	0.280	0.300	251,000	72,060	0.2871	0.104	0.104	0.111	0.104	0.111	676,540	0.1065	-6.67%
1999-07-06	0	0.300	0.280	0.300	0.300	0.300	100,000	30,000	0.3000	0.111	0.104	0.111	0.111	0.111	269,538	0.1113	0.00%
1999-07-05	0	0.300	0.285	0.300	0.285	0.300	80,000	23,250	0.2906	0.111	0.106	0.111	0.106	0.111	215,630	0.1078	5.26%
1999-07-02	0	0.285	0.285	0.300	0.280	0.280	98,000	27,440	0.2800	0.106	0.106	0.111	0.104	0.104	264,147	0.1039	-1.72%
1999-06-30	0	0.290	0.290	0.300	0.290	0.290	64,000	18,560	0.2900	0.108	0.108	0.111	0.108	0.108	172,504	0.1076	-3.33%
1999-06-29	0	0.300	0.290	-	0.290	0.300	188,000	55,520	0.2953	0.111	0.108	-	0.108	0.111	506,731	0.1096	3.45%
1999-06-28	0	0.290	0.275	0.300	0.275	0.290	164,000	47,350	0.2887	0.108	0.102	0.111	0.102	0.108	442,042	0.1071	5.45%
1999-06-25	0	0.275	0.275	0.295	0.270	0.295	92,000	25,090	0.2727	0.102	0.102	0.109	0.100	0.109	247,975	0.1012	-5.17%
1999-06-24	0	0.290	0.280	0.310	0.270	0.290	170,000	47,300	0.2782	0.108	0.104	0.115	0.100	0.108	458,214	0.1032	7.41%
1999-06-23	0	0.270	0.270	-	0.270	0.270	106,000	28,620	0.2700	0.100	0.100	-	0.100	0.100	285,710	0.1002	-1.82%
1999-06-22	0	0.275	0.275	0.290	0.275	0.285	290,000	81,550	0.2812	0.102	0.102	0.108	0.102	0.106	781,660	0.1043	-5.17%
1999-06-21	0	0.290	0.275	0.290	0.280	0.290	370,000	105,350	0.2847	0.108	0.102	0.108	0.104	0.108	997,290	0.1056	7.41%
1999-06-17	0	0.270	0.270	0.300	0.270	0.280	360,000	99,000	0.2750	0.100	0.100	0.111	0.100	0.104	970,336	0.1020	-3.57%
1999-06-16	0	0.280	0.280	0.300	0.280	0.280	20,000	5,600	0.2800	0.104	0.104	0.111	0.104	0.104	53,908	0.1039	-6.67%
1999-06-15	0	0.300	0.280	0.310	0.300	0.300	50,000	15,000	0.3000	0.111	0.104	0.115	0.111	0.111	134,769	0.1113	-3.23%
1999-06-14	0	0.310	0.290	0.310	0.290	0.310	44,000	12,840	0.2918	0.115	0.108	0.115	0.108	0.115	118,597	0.1083	0.00%
1999-06-11	0	0.310	-	0.330	-	-	0	0	-	0.115	-	0.122	-	-	0	-	0.00%
1999-06-10	0	0.310	0.300	0.320	0.310	0.320	120,000	37,400	0.3117	0.115	0.111	0.119	0.115	0.119	323,445	0.1156	-3.12%
1999-06-09	0	0.320	0.290	0.320	0.320	0.320	2,000	640	0.3200	0.119	0.108	0.119	0.119	0.119	5,391	0.1187	1.59%
1999-06-08	0	0.315	-	0.340	-	-	0	0	-	0.117	-	0.126	-	-	0	-	0.00%
1999-06-07	0	0.315	-	0.330	-	-	0	0	-	0.117	-	0.122	-	-	0	-	0.00%
1999-06-04	0	0.315	-	0.320	-	-	0	0	-	0.117	-	0.119	-	-	0	-	0.00%
1999-06-03	0	0.315	0.300	0.315	0.310	0.315	278,000	86,850	0.3124	0.117	0.111	0.117	0.115	0.117	749,315	0.1159	1.61%
1999-06-02	0	0.310	0.310	0.325	0.310	0.310	148,000	45,880	0.3100	0.115	0.115	0.121	0.115	0.115	398,916	0.1150	-3.12%
1999-06-01	0	0.320	0.320	0.330	0.310	0.320	710,000	225,200	0.3172	0.119	0.119	0.122	0.115	0.119	1,913,719	0.1177	3.23%
1999-05-31	0	0.310	0.310	0.315	0.310	0.310	150,000	46,500	0.3100	0.115	0.115	0.117	0.115	0.115	404,307	0.1150	1.64%
1999-05-28	0	0.305	0.305	0.320	0.305	0.315	1,190,000	367,950	0.3092	0.113	0.113	0.119	0.113	0.117	3,207,500	0.1147	-8.96%
1999-05-27	0	0.335	0.315	0.335	0.315	0.335	1,280,000	412,850	0.3225	0.124	0.117	0.124	0.117	0.124	3,450,084	0.1197	3.08%
1999-05-26	0	0.325	0.320	0.325	0.315	0.330	3,540,000	1,155,400	0.3264	0.121	0.119	0.121	0.117	0.122	9,541,639	0.1211	3.17%
1999-05-25	0	0.315	0.315	0.320	0.300	0.300	198,000	59,400	0.3000	0.117	0.117	0.119	0.111	0.111	533,685	0.1113	8.62%
1999-05-24	0	0.290	0.290	0.310	0.285	0.310	480,000	139,300	0.2902	0.108	0.108	0.115	0.106	0.115	1,293,782	0.1077	-9.38%
1999-05-21	0	0.320	0.315	0.320	0.280	0.345	1,508,000	481,540	0.3193	0.119	0.117	0.119	0.104	0.128	4,064,630	0.1185	-5.88%
1999-05-20	0	0.340	0.320	0.340	0.225	0.370	3,255,000	1,011,260	0.3107	0.126	0.119	0.126	0.083	0.137	8,773,456	0.1153	53.15%
1999-05-19	0	0.222	-	0.234	0.222	0.222	100,000	22,200	0.2220	0.082	-	0.087	0.082	0.082	269,538	0.0824	1.83%
1999-05-18	0	0.218	0.208	-	0.210	0.218	140,000	29,720	0.2123	0.081	0.077	-	0.078	0.081	377,353	0.0788	6.34%
1999-05-17	0	0.205	0.205	-	0.205	0.209	270,000	55,750	0.2065	0.076	0.076	-	0.076	0.078	727,752	0.0766	0.00%
1999-05-14	0	0.205	0.205	-	0.189	0.204	112,000	22,668	0.2024	0.076	0.076	-	0.070	0.076	301,882	0.0751	15.17%
1999-05-13	0	0.178	0.178	-	0.172	0.172	128,000	22,016	0.1720	0.066	0.066	-	0.064	0.064	345,008	0.0638	3.49%
1999-05-12	0	0.172	0.169	-	-	-	0	0	-	0.064	0.063	-	-	-	0	-	0.00%
1999-05-11	0	0.172	0.169	-	-	-	0	0	-	0.064	0.063	-	-	-	0	-	0.00%
1999-05-10	0	0.172	0.168	-	-	-	0	0	-	0.064	0.062	-	-	-	0	-	0.00%
1999-05-07	0	0.172	0.172	-	-	-	0	0	-	0.064	0.064	-	-	-	0	-	0.58%
1999-05-06	0	0.171	0.171	-	0.171	0.171	2,000	342	0.1710	0.063	0.063	-	0.063	0.063	5,391	0.0634	-1.16%
1999-05-05	0	0.173	0.173	-	-	-	0	0	-	0.064	0.064	-	-	-	0	-	0.58%
1999-05-04	0	0.172	0.172	-	0.172	0.172	58,000	9,976	0.1720	0.064	0.064	-	0.064	0.064	156,332	0.0638	0.00%
1999-05-03	0	0.172	0.171	-	0.172	0.172	100,000	17,200	0.1720	0.064	0.063	-	0.064	0.064	269,538	0.0638	0.00%
1999-04-30	0	0.172	-	-	0.172	0.172	50,000	8,600	0.1720	0.064	-	-	0.064	0.064	134,769	0.0638	0.00%
1999-04-29	0	0.172	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
1999-04-28	0	0.172	0.170	-	-	-	0	0	-	0.064	0.063	-	-	-	0	-	0.00%
1999-04-27	0	0.172	0.169	-	0.169	0.172	421,000	71,930	0.1709	0.064	0.063	-	0.063	0.064	1,134,754	0.0634	7.50%
1999-04-26	0	0.160	0.160	-	0.157	0.157	40,000	6,280	0.1570	0.059	0.059	-	0.058	0.058	107,815	0.0582	1.91%
1999-04-23	0	0.157	0.157	-	0.155	0.155	40,000	6,200	0.1550	0.058	0.058	-	0.058	0.058	107,815	0.0575	1.95%
1999-04-22	0	0.154	0.154	-	0.154	0.154	30,000	4,620	0.1540	0.057	0.057	-	0.057	0.057	80,861	0.0571	0.00%
1999-04-21	0	0.154	0.150	-	-	-	4,300,000	645,000	0.1500	0.057	0.056	-	-	-	11,590,127	0.0557	0.00%
1999-04-20	0	0.154	-	-	0.154	0.154	340,000	52,360	0.1540	0.057	-	-	0.057	0.057	916,429	0.0571	0.00%
1999-04-19	0	0.154	0.154	-	0.154	0.154	130,000	20,020	0.1540	0.057	0.057	-	0.057	0.057	350,399	0.0571	0.00%
1999-04-16	0	0.154	0.152	-	-	-	0	0	-	0.057	0.056	-	-	-	0	-	0.00%
1999-04-15	0	0.154	-	-	0.154	0.154	160,000	24,640	0.1540	0.057	-	-	0.057	0.057	431,261	0.0571	0.00%
1999-04-14	0	0.154	0.150	-	0.149	0.154	146,000	22,070	0.1512	0.057	0.056	-	0.055	0.057	393,525	0.0561	1.32%
1999-04-13	0	0.152	0.149	-	0.152	0.152	54,000	8,208	0.1520	0.056	0.055	-	0.056	0.056	145,550	0.0564	2.70%
1999-04-12	0	0.148	0.144	0.152	-	-	0	0	-	0.055	0.053	0.056	-	-	0	-	0.00%
1999-04-09	0	0.148	-	-	-	-	0	0	-	0.055	-	-	-	-	0	-	0.00%
1999-04-08	0	0.148	0.148	-	0.144	0.144	9,000	1,272	0.1413	0.055	0.055	-	0.053	0.053	24,258	0.0524	0.00%
1999-04-07	0	0.148	0.144	0.148	0.148	0.152	40,000	6,000	0.1500	0.055	0.053	0.055	0.055	0.056	107,815	0.0557	-5.13%
1999-04-01	0	0.156	0.152	-	-	-	0	0	-	0.058	0.056	-	-	-	0	-	0.00%
1999-03-31	0	0.156	0.152	-	-	-	401,000	62,556	0.1560	0.058	0.056	-	-	-	1,080,847	0.0579	0.00%
1999-03-30	0	0.156	0.153	-	-	-	0	0	-	0.058	0.057	-	-	-	0	-	0.00%
1999-03-29	0	0.156	0.156	0.170	0.156	0.168	1,188,000	193,700	0.1630	0.058	0.058	0.063	0.058	0.062	3,202,109	0.0605	-8.24%
1999-03-26	0	0.170	-	0.170	-	-	0	0	-	0.063	-	0.063	-	-	0	-	-0.58%
1999-03-25	0	0.171	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
1999-03-24	0	0.171	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
1999-03-23	0	0.171	-	0.171	-	-	0	0	-	0.063	-	0.063	-	-	0	-	0.00%
1999-03-22	0	0.171	-	0.171	0.171	0.171	500,000	85,500	0.1710	0.063	-	0.063	0.063	0.063	1,347,689	0.0634	-2.29%
1999-03-19	0	0.175	-	0.175	0.175	0.175	120,000	21,000	0.1750	0.065	-	0.065	0.065	0.065	323,445	0.0649	1.16%
1999-03-18	0	0.173	-	0.173	0.174	0.174	50,000	8,700	0.1740	0.064	-	0.064	0.065	0.065	134,769	0.0646	1.76%
1999-03-17	0	0.170	0.155	-	0.155	0.170	1,020,000	173,100	0.1697	0.063	0.058	-	0.058	0.063	2,749,286	0.0630	8.97%
1999-03-16	0	0.156	0.140	0.156	0.158	0.158	100,000	15,800	0.1580	0.058	0.052	0.058	0.059	0.059	269,538	0.0586	4.00%
1999-03-15	0	0.150	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
1999-03-12	0	0.150	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
1999-03-11	0	0.150	0.150	-	0.150	0.150	80,000	12,000	0.1500	0.056	0.056	-	0.056	0.056	215,630	0.0557	-2.60%
1999-03-10	0	0.154	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
1999-03-09	0	0.154	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
1999-03-08	0	0.154	-	0.158	-	-	0	0	-	0.057	-	0.059	-	-	0	-	0.00%
1999-03-05	0	0.154	-	0.154	0.154	0.154	6,000	924	0.1540	0.057	-	0.057	0.057	0.057	16,172	0.0571	2.67%
1999-03-04	0	0.150	-	0.154	-	-	0	0	-	0.056	-	0.057	-	-	0	-	0.00%
1999-03-03	0	0.150	-	0.154	-	-	0	0	-	0.056	-	0.057	-	-	0	-	0.00%
1999-03-02	0	0.150	-	0.154	-	-	0	0	-	0.056	-	0.057	-	-	0	-	0.00%
1999-03-01	0	0.150	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
1999-02-26	0	0.150	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
1999-02-25	0	0.150	-	0.154	-	-	0	0	-	0.056	-	0.057	-	-	0	-	0.00%
1999-02-24	0	0.150	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
1999-02-23	0	0.150	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
1999-02-22	0	0.150	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
1999-02-19	0	0.150	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
1999-02-15	0	0.150	0.150	0.154	0.150	0.150	1,970,000	295,500	0.1500	0.056	0.056	0.057	0.056	0.056	5,309,895	0.0557	0.00%
1999-02-12	0	0.150	-	0.150	0.150	0.150	2,000	300	0.1500	0.056	-	0.056	0.056	0.056	5,391	0.0557	2.04%
1999-02-11	0	0.147	-	0.150	-	-	0	0	-	0.055	-	0.056	-	-	0	-	0.00%
1999-02-10	0	0.147	-	0.150	-	-	0	0	-	0.055	-	0.056	-	-	0	-	0.00%
1999-02-09	0	0.147	-	0.147	-	-	0	0	-	0.055	-	0.055	-	-	0	-	0.00%
1999-02-08	0	0.147	-	0.147	-	-	0	0	-	0.055	-	0.055	-	-	0	-	-2.00%
1999-02-05	0	0.150	-	0.150	-	-	0	0	-	0.056	-	0.056	-	-	0	-	-1.32%
1999-02-04	0	0.152	-	0.152	-	-	0	0	-	0.056	-	0.056	-	-	0	-	0.00%
1999-02-03	0	0.152	-	0.152	-	-	0	0	-	0.056	-	0.056	-	-	0	-	0.00%
1999-02-02	0	0.152	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
1999-02-01	0	0.152	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
1999-01-29	0	0.152	-	0.155	-	-	0	0	-	0.056	-	0.058	-	-	0	-	0.00%
1999-01-28	0	0.152	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
1999-01-27	0	0.152	-	0.156	-	-	0	0	-	0.056	-	0.058	-	-	0	-	0.00%
1999-01-26	0	0.152	-	0.156	0.145	0.152	38,000	5,566	0.1465	0.056	-	0.058	0.054	0.056	102,424	0.0543	2.70%
1999-01-25	0	0.148	-	0.154	0.148	0.148	88,000	13,090	0.1488	0.055	-	0.057	0.055	0.055	237,193	0.0552	0.00%
1999-01-22	0	0.148	-	0.148	-	-	0	0	-	0.055	-	0.055	-	-	0	-	0.00%
1999-01-21	0	0.148	0.148	0.150	0.145	0.147	31,000	4,494	0.1450	0.055	0.055	0.056	0.054	0.055	83,557	0.0538	2.07%
1999-01-20	0	0.145	0.145	-	0.141	0.143	40,000	5,700	0.1425	0.054	0.054	-	0.052	0.053	107,815	0.0529	2.84%
1999-01-19	0	0.141	0.141	-	0.140	0.140	100,000	14,000	0.1400	0.052	0.052	-	0.052	0.052	269,538	0.0519	5.22%
1999-01-18	0	0.134	0.134	-	-	-	0	0	-	0.050	0.050	-	-	-	0	-	4.69%
1999-01-15	0	0.128	0.128	-	0.128	0.128	3,000	366	0.1220	0.047	0.047	-	0.047	0.047	8,086	0.0453	1.59%
1999-01-14	0	0.126	0.126	-	0.120	0.120	50,000	6,000	0.1200	0.047	0.047	-	0.045	0.045	134,769	0.0445	3.28%
1999-01-13	0	0.122	0.119	-	0.116	0.122	192,000	22,722	0.1183	0.045	0.044	-	0.043	0.045	517,513	0.0439	3.39%
1999-01-12	0	0.118	0.118	-	0.114	0.129	349,000	44,696	0.1281	0.044	0.044	-	0.042	0.048	940,687	0.0475	9.26%
1999-01-11	0	0.108	0.108	-	0.108	0.108	1,300,000	140,400	0.1080	0.040	0.040	-	0.040	0.040	3,503,992	0.0401	0.00%
1999-01-08	0	0.108	0.108	-	0.108	0.108	80,000	8,640	0.1080	0.040	0.040	-	0.040	0.040	215,630	0.0401	0.00%
1999-01-07	0	0.108	-	-	0.108	0.108	120,000	12,960	0.1080	0.040	-	-	0.040	0.040	323,445	0.0401	-2.70%
1999-01-06	0	0.111	-	-	-	-	0	0	-	0.041	-	-	-	-	0	-	0.00%
1999-01-05	0	0.111	0.111	-	0.110	0.114	754,000	84,690	0.1123	0.041	0.041	-	0.041	0.042	2,032,315	0.0417	-5.13%
1999-01-04	0	0.117	0.117	0.140	0.117	0.138	126,000	16,602	0.1318	0.043	0.043	0.052	0.043	0.051	339,618	0.0489	-19.31%
1998-12-31	0	0.145	-	-	-	-	0	0	-	0.054	-	-	-	-	0	-	0.00%
1998-12-30	0	0.145	0.141	0.150	0.145	0.145	50,000	7,250	0.1450	0.054	0.052	0.056	0.054	0.054	134,769	0.0538	-5.84%
1998-12-29	0	0.154	0.146	0.154	-	-	0	0	-	0.057	0.054	0.057	-	-	0	-	-0.65%
1998-12-28	0	0.155	0.151	0.155	-	-	0	0	-	0.058	0.056	0.058	-	-	0	-	0.00%
1998-12-24	0	0.155	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
1998-12-23	0	0.155	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
1998-12-22	0	0.155	-	-	-	-	1,000	155	0.1550	0.058	-	-	-	-	2,695	0.0575	0.00%
1998-12-21	0	0.155	-	0.155	0.155	0.155	50,000	7,750	0.1550	0.058	-	0.058	0.058	0.058	134,769	0.0575	-3.12%
1998-12-18	0	0.160	-	0.170	-	-	0	0	-	0.059	-	0.063	-	-	0	-	0.00%
1998-12-17	0	0.160	-	0.170	-	-	0	0	-	0.059	-	0.063	-	-	0	-	0.00%
1998-12-16	0	0.160	0.148	0.160	-	-	0	0	-	0.059	0.055	0.059	-	-	0	-	-5.88%
1998-12-15	0	0.170	-	0.170	-	-	0	0	-	0.063	-	0.063	-	-	0	-	-2.30%
1998-12-14	0	0.174	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
1998-12-11	0	0.174	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
1998-12-10	0	0.174	0.171	0.174	-	-	0	0	-	0.065	0.063	0.065	-	-	0	-	-7.45%
1998-12-09	0	0.188	-	0.190	-	-	0	0	-	0.070	-	0.070	-	-	0	-	0.00%
1998-12-08	0	0.188	-	0.188	-	-	0	0	-	0.070	-	0.070	-	-	0	-	0.00%
1998-12-07	0	0.188	-	0.192	-	-	0	0	-	0.070	-	0.071	-	-	0	-	0.00%
1998-12-04	0	0.188	-	0.188	-	-	0	0	-	0.070	-	0.070	-	-	0	-	0.00%
1998-12-03	0	0.188	-	0.188	-	-	0	0	-	0.070	-	0.070	-	-	0	-	-1.05%
1998-12-02	0	0.190	-	0.190	-	-	0	0	-	0.070	-	0.070	-	-	0	-	-2.06%
1998-12-01	0	0.194	-	0.194	-	-	0	0	-	0.072	-	0.072	-	-	0	-	-3.00%
1998-11-30	0	0.200	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
1998-11-27	0	0.200	-	0.200	0.210	0.210	50,000	10,500	0.2100	0.074	-	0.074	0.078	0.078	134,769	0.0779	-4.76%
1998-11-26	0	0.210	-	0.210	-	-	0	0	-	0.078	-	0.078	-	-	0	-	0.00%
1998-11-25	0	0.210	-	0.210	-	-	0	0	-	0.078	-	0.078	-	-	0	-	0.00%
1998-11-24	0	0.210	0.198	0.210	0.198	0.210	72,000	14,428	0.2004	0.078	0.073	0.078	0.073	0.078	194,067	0.0743	3.45%
1998-11-23	0	0.203	-	0.204	-	-	0	0	-	0.075	-	0.076	-	-	0	-	0.00%
1998-11-20	0	0.203	-	0.203	0.204	0.208	202,000	41,616	0.2060	0.075	-	0.075	0.076	0.077	544,466	0.0764	-0.49%
1998-11-19	0	0.204	-	0.204	0.182	0.204	200,000	38,800	0.1940	0.076	-	0.076	0.068	0.076	539,076	0.0720	14.61%
1998-11-18	0	0.178	-	0.182	0.178	0.178	70,000	12,460	0.1780	0.066	-	0.068	0.066	0.066	188,676	0.0660	2.30%
1998-11-17	0	0.174	-	0.174	0.174	0.174	50,000	8,700	0.1740	0.065	-	0.065	0.065	0.065	134,769	0.0646	2.35%
1998-11-16	0	0.170	-	-	0.160	0.170	130,000	21,550	0.1658	0.063	-	-	0.059	0.063	350,399	0.0615	8.97%
1998-11-13	0	0.156	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
1998-11-12	0	0.156	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
1998-11-11	0	0.156	-	-	0.152	0.156	130,000	19,960	0.1535	0.058	-	-	0.056	0.058	350,399	0.0570	2.63%
1998-11-10	0	0.152	-	0.158	0.150	0.152	110,000	16,600	0.1509	0.056	-	0.059	0.056	0.056	296,492	0.0560	1.33%
1998-11-09	0	0.150	-	0.150	-	-	0	0	-	0.056	-	0.056	-	-	0	-	0.00%
1998-11-06	0	0.150	0.140	0.152	0.140	0.150	200,000	29,280	0.1464	0.056	0.052	0.056	0.052	0.056	539,076	0.0543	7.14%
1998-11-05	0	0.140	-	0.144	0.132	0.140	62,000	8,280	0.1335	0.052	-	0.053	0.049	0.052	167,113	0.0495	2.94%
1998-11-04	0	0.136	0.136	-	-	-	0	0	-	0.050	0.050	-	-	-	0	-	2.26%
1998-11-03	0	0.133	0.133	-	0.126	0.130	110,000	14,260	0.1296	0.049	0.049	-	0.047	0.048	296,492	0.0481	2.31%
1998-11-02	0	0.130	0.126	-	-	-	45,000	5,670	0.1260	0.048	0.047	-	-	-	121,292	0.0467	0.00%
1998-10-30	0	0.130	0.130	-	0.130	0.137	290,000	38,850	0.1340	0.048	0.048	-	0.048	0.051	781,660	0.0497	-5.11%
1998-10-29	0	0.137	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
1998-10-27	0	0.137	0.137	-	-	-	0	0	-	0.051	0.051	-	-	-	0	-	1.48%
1998-10-26	0	0.135	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
1998-10-23	0	0.135	0.131	0.135	-	-	0	0	-	0.050	0.049	0.050	-	-	0	-	0.00%
1998-10-22	0	0.135	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
1998-10-21	0	0.135	0.131	-	-	-	0	0	-	0.050	0.049	-	-	-	0	-	0.00%
1998-10-20	0	0.135	0.135	-	0.125	0.141	300,000	39,560	0.1319	0.050	0.050	-	0.046	0.052	808,613	0.0489	-7.53%
1998-10-19	0	0.146	-	0.150	-	-	0	0	-	0.054	-	0.056	-	-	0	-	0.00%
1998-10-16	0	0.146	0.142	-	-	-	0	0	-	0.054	0.053	-	-	-	0	-	0.00%
1998-10-15	0	0.146	0.145	-	0.146	0.153	650,000	97,400	0.1498	0.054	0.054	-	0.054	0.057	1,751,996	0.0556	-3.31%
1998-10-14	0	0.151	0.151	0.159	0.151	0.151	70,000	10,570	0.1510	0.056	0.056	0.059	0.056	0.056	188,676	0.0560	-2.58%
1998-10-13	0	0.155	0.151	-	0.155	0.155	50,000	7,750	0.1550	0.058	0.056	-	0.058	0.058	134,769	0.0575	0.00%
1998-10-12	0	0.155	-	0.156	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
1998-10-09	0	0.155	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
1998-10-08	0	0.155	-	-	0.155	0.155	50,000	7,750	0.1550	0.058	-	-	0.058	0.058	134,769	0.0575	0.00%
1998-10-07	0	0.155	0.154	-	0.154	0.155	184,000	28,486	0.1548	0.058	0.057	-	0.057	0.058	495,950	0.0574	-3.12%
1998-10-05	0	0.160	0.150	0.160	-	-	0	0	-	0.059	0.056	0.059	-	-	0	-	0.00%
1998-09-30	0	0.160	0.160	-	0.160	0.160	50,000	8,000	0.1600	0.059	0.059	-	0.059	0.059	134,769	0.0594	-4.76%
1998-09-29	0	0.168	-	0.172	-	-	0	0	-	0.062	-	0.064	-	-	0	-	0.00%
1998-09-28	0	0.168	-	0.170	-	-	0	0	-	0.062	-	0.063	-	-	0	-	0.00%
1998-09-25	0	0.168	0.166	0.174	0.168	0.170	680,000	115,240	0.1695	0.062	0.062	0.065	0.062	0.063	1,832,857	0.0629	1.82%
1998-09-24	0	0.165	0.165	-	0.165	0.165	188,000	31,020	0.1650	0.061	0.061	-	0.061	0.061	506,731	0.0612	3.13%
1998-09-23	0	0.160	0.156	0.164	0.160	0.160	80,000	12,800	0.1600	0.059	0.058	0.061	0.059	0.059	215,630	0.0594	0.00%
1998-09-22	0	0.160	0.155	-	-	-	0	0	-	0.059	0.058	-	-	-	0	-	0.00%
1998-09-21	0	0.160	0.155	0.178	0.154	0.177	746,000	120,970	0.1622	0.059	0.058	0.066	0.057	0.066	2,010,752	0.0602	-11.60%
1998-09-18	0	0.181	-	0.181	-	-	120,000	21,600	0.1800	0.067	-	0.067	-	-	323,445	0.0668	-0.55%
1998-09-17	0	0.182	0.158	0.183	0.158	0.182	800,000	134,700	0.1684	0.068	0.059	0.068	0.059	0.068	2,156,303	0.0625	15.19%
1998-09-16	0	0.158	0.149	0.162	0.142	0.158	664,000	99,944	0.1505	0.059	0.055	0.060	0.053	0.059	1,789,731	0.0558	15.33%
1998-09-15	0	0.137	0.137	-	-	-	0	0	-	0.051	0.051	-	-	-	0	-	5.38%
1998-09-14	0	0.130	0.126	-	0.126	0.134	3,900,000	508,420	0.1304	0.048	0.047	-	0.047	0.050	10,511,975	0.0484	10.17%
1998-09-11	0	0.118	0.118	-	0.115	0.118	238,000	27,716	0.1165	0.044	0.044	-	0.043	0.044	641,500	0.0432	7.27%
1998-09-10	0	0.110	0.105	-	0.110	0.110	100,000	11,000	0.1100	0.041	0.039	-	0.041	0.041	269,538	0.0408	12.24%
1998-09-09	0	0.098	0.098	-	0.097	0.097	220,000	21,340	0.0970	0.036	0.036	-	0.036	0.036	592,983	0.0360	-2.00%
1998-09-08	0	0.100	0.100	-	0.100	0.100	60,000	6,000	0.1000	0.037	0.037	-	0.037	0.037	161,723	0.0371	2.04%
1998-09-07	0	0.098	0.098	-	-	-	0	0	-	0.036	0.036	-	-	-	0	-	8.89%
1998-09-04	0	0.090	0.090	-	0.090	0.094	350,000	31,684	0.0905	0.033	0.033	-	0.033	0.035	943,382	0.0336	0.00%
1998-09-03	0	0.090	0.090	-	0.090	0.090	298,000	26,820	0.0900	0.033	0.033	-	0.033	0.033	803,223	0.0334	0.00%
1998-09-02	0	0.090	0.090	-	0.090	0.090	628,000	56,520	0.0900	0.033	0.033	-	0.033	0.033	1,692,698	0.0334	-10.00%
1998-09-01	0	0.100	-	-	-	-	0	0	-	0.037	-	-	-	-	0	-	0.00%
1998-08-31	0	0.100	0.096	-	-	-	0	0	-	0.037	0.036	-	-	-	0	-	0.00%
1998-08-28	0	0.100	-	-	0.100	0.100	114,000	11,400	0.1000	0.037	-	-	0.037	0.037	307,273	0.0371	0.00%
1998-08-27	0	0.100	-	0.100	-	-	0	0	-	0.037	-	0.037	-	-	0	-	0.00%
1998-08-26	0	0.100	0.100	-	0.100	0.100	114,000	11,400	0.1000	0.037	0.037	-	0.037	0.037	307,273	0.0371	-2.91%
1998-08-25	0	0.103	-	0.104	-	-	0	0	-	0.038	-	0.039	-	-	0	-	0.00%
1998-08-24	0	0.103	-	0.103	-	-	0	0	-	0.038	-	0.038	-	-	0	-	-0.96%
1998-08-21	0	0.104	-	0.104	-	-	0	0	-	0.039	-	0.039	-	-	0	-	0.00%
1998-08-20	0	0.104	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
1998-08-19	0	0.104	-	0.104	-	-	0	0	-	0.039	-	0.039	-	-	0	-	0.00%
1998-08-18	0	0.104	-	0.105	-	-	0	0	-	0.039	-	0.039	-	-	0	-	0.00%
1998-08-14	0	0.104	-	0.104	-	-	0	0	-	0.039	-	0.039	-	-	0	-	-0.95%
1998-08-13	0	0.105	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
1998-08-12	0	0.105	-	0.105	-	-	0	0	-	0.039	-	0.039	-	-	0	-	0.00%
1998-08-11	0	0.105	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
1998-08-10	0	0.105	-	0.110	-	-	0	0	-	0.039	-	0.041	-	-	0	-	0.00%
1998-08-07	0	0.105	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
1998-08-06	0	0.105	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
1998-08-05	0	0.105	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
1998-08-04	0	0.105	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
1998-08-03	0	0.105	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
1998-07-31	0	0.105	0.100	-	-	-	0	0	-	0.039	0.037	-	-	-	0	-	0.00%
1998-07-30	0	0.105	0.105	-	0.105	0.113	404,000	43,562	0.1078	0.039	0.039	-	0.039	0.042	1,088,933	0.0400	-12.50%
1998-07-29	0	0.120	-	0.120	-	-	0	0	-	0.045	-	0.045	-	-	0	-	0.00%
1998-07-28	0	0.120	-	0.120	-	-	0	0	-	0.045	-	0.045	-	-	0	-	-4.00%
1998-07-27	0	0.125	0.125	0.126	0.086	0.117	808,000	81,806	0.1012	0.046	0.046	0.047	0.032	0.043	2,177,866	0.0376	-0.79%
1998-07-24	0	0.126	0.110	0.127	0.112	0.131	672,000	79,262	0.1179	0.047	0.041	0.047	0.042	0.049	1,811,294	0.0438	-21.25%
1998-07-23	0	0.160	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
1998-07-22	0	0.160	-	0.160	-	-	0	0	-	0.059	-	0.059	-	-	0	-	0.00%
1998-07-21	0	0.160	-	0.160	-	-	0	0	-	0.059	-	0.059	-	-	0	-	0.00%
1998-07-20	0	0.160	-	0.160	-	-	0	0	-	0.059	-	0.059	-	-	0	-	0.00%
1998-07-17	0	0.160	-	0.160	-	-	0	0	-	0.059	-	0.059	-	-	0	-	0.00%
1998-07-16	0	0.160	-	0.160	0.160	0.160	60,000	9,600	0.1600	0.059	-	0.059	0.059	0.059	161,723	0.0594	0.00%
1998-07-15	0	0.160	-	0.164	0.160	0.160	20,000	3,200	0.1600	0.059	-	0.061	0.059	0.059	53,908	0.0594	-2.44%
1998-07-14	0	0.164	-	0.168	0.164	0.164	20,000	3,280	0.1640	0.061	-	0.062	0.061	0.061	53,908	0.0608	-2.38%
1998-07-13	0	0.168	-	0.168	0.168	0.168	50,000	8,400	0.1680	0.062	-	0.062	0.062	0.062	134,769	0.0623	0.00%
1998-07-10	0	0.168	-	-	-	-	0	0	-	0.062	-	-	-	-	0	-	0.00%
1998-07-09	0	0.168	0.168	-	0.168	0.168	136,000	22,848	0.1680	0.062	0.062	-	0.062	0.062	366,571	0.0623	-1.18%
1998-07-08	0	0.170	-	0.170	-	-	0	0	-	0.063	-	0.063	-	-	0	-	-9.57%
1998-07-07	0	0.188	0.188	-	-	-	0	0	-	0.070	0.070	-	-	-	0	-	4.44%
1998-07-06	0	0.180	0.176	0.190	0.180	0.190	980,000	184,160	0.1879	0.067	0.065	0.070	0.067	0.070	2,641,471	0.0697	-5.26%
1998-07-03	0	0.190	0.190	-	0.188	0.188	240,000	45,120	0.1880	0.070	0.070	-	0.070	0.070	646,891	0.0697	-1.04%
1998-07-02	0	0.192	0.188	0.196	0.192	0.192	30,000	5,760	0.1920	0.071	0.070	0.073	0.071	0.071	80,861	0.0712	-2.04%
1998-06-30	0	0.196	-	0.198	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
1998-06-29	0	0.196	-	-	-	-	0	0	-	0.073	-	-	-	-	0	-	0.00%
1998-06-26	0	0.196	-	0.196	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
1998-06-25	0	0.196	0.196	0.200	0.196	0.198	500,000	98,520	0.1970	0.073	0.073	0.074	0.073	0.073	1,347,689	0.0731	-2.00%
1998-06-24	0	0.200	-	0.200	-	-	0	0	-	0.074	-	0.074	-	-	0	-	0.00%
1998-06-23	0	0.200	-	0.200	0.200	0.200	250,000	50,000	0.2000	0.074	-	0.074	0.074	0.074	673,845	0.0742	0.00%
1998-06-22	0	0.200	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
1998-06-19	0	0.200	-	0.200	-	-	0	0	-	0.074	-	0.074	-	-	0	-	-13.04%
1998-06-18	0	0.230	-	0.230	-	-	0	0	-	0.085	-	0.085	-	-	0	-	0.00%
1998-06-17	0	0.230	-	0.230	0.230	0.250	101,000	24,200	0.2396	0.085	-	0.085	0.085	0.093	272,233	0.0889	-9.80%
1998-06-16	0	0.255	0.275	-	-	-	0	0	-	0.095	0.102	-	-	-	0	-	13.33%
1998-06-15	0	0.225	-	0.225	-	-	0	0	-	0.083	-	0.083	-	-	0	-	-6.25%
1998-06-12	0	0.240	0.250	-	-	-	0	0	-	0.089	0.093	-	-	-	0	-	11.11%
1998-06-11	0	0.216	0.216	-	-	-	0	0	-	0.080	0.080	-	-	-	0	-	11.92%
1998-06-10	0	0.193	-	-	-	-	0	0	-	0.072	-	-	-	-	0	-	0.00%
1998-06-09	0	0.193	-	-	-	-	0	0	-	0.072	-	-	-	-	0	-	0.00%
1998-06-08	0	0.193	-	0.193	-	-	0	0	-	0.072	-	0.072	-	-	0	-	0.00%
1998-06-05	0	0.193	0.189	0.195	0.193	0.193	150,000	28,950	0.1930	0.072	0.070	0.072	0.072	0.072	404,307	0.0716	-1.03%
1998-06-04	0	0.195	-	0.198	-	-	0	0	-	0.072	-	0.073	-	-	0	-	0.00%
1998-06-03	0	0.195	0.195	0.200	0.195	0.198	148,000	28,968	0.1957	0.072	0.072	0.074	0.072	0.073	398,916	0.0726	-1.52%
1998-06-02	0	0.198	0.198	0.202	0.198	0.206	44,000	8,832	0.2007	0.073	0.073	0.075	0.073	0.076	118,597	0.0745	-7.91%
1998-06-01	0	0.215	0.186	0.215	0.185	0.241	2,106,000	411,874	0.1956	0.080	0.069	0.080	0.069	0.089	5,676,467	0.0726	-12.60%
1998-05-29	0	0.246	-	0.250	-	-	0	0	-	0.091	-	0.093	-	-	0	-	0.00%
1998-05-28	0	0.246	-	0.250	-	-	0	0	-	0.091	-	0.093	-	-	0	-	0.00%
1998-05-27	0	0.246	-	0.270	0.246	0.265	220,000	54,350	0.2470	0.091	-	0.100	0.091	0.098	592,983	0.0917	-7.17%
1998-05-26	0	0.265	0.240	0.270	-	-	0	0	-	0.098	0.089	0.100	-	-	0	-	0.00%
1998-05-25	0	0.265	0.250	0.265	-	-	0	0	-	0.098	0.093	0.098	-	-	0	-	0.00%
1998-05-22	0	0.265	0.250	0.265	0.250	0.265	240,000	61,050	0.2544	0.098	0.093	0.098	0.093	0.098	646,891	0.0944	6.00%
1998-05-21	0	0.250	0.249	0.255	0.240	0.255	1,430,000	355,450	0.2486	0.093	0.092	0.095	0.089	0.095	3,854,391	0.0922	0.00%
1998-05-20	0	0.250	0.250	0.255	0.250	0.250	200,000	50,000	0.2500	0.093	0.093	0.095	0.093	0.093	539,076	0.0928	-3.85%
1998-05-19	0	0.260	0.260	0.270	0.260	0.260	700,000	182,000	0.2600	0.096	0.096	0.100	0.096	0.096	1,886,765	0.0965	-8.77%
1998-05-18	0	0.285	0.265	0.295	0.260	0.295	1,241,000	325,090	0.2620	0.106	0.098	0.109	0.096	0.109	3,344,964	0.0972	5.56%
1998-05-15	0	0.270	0.260	0.270	0.260	0.275	132,000	34,350	0.2602	0.100	0.096	0.100	0.096	0.102	355,790	0.0965	1.89%
1998-05-14	0	0.265	0.260	0.265	0.270	0.270	400,000	108,000	0.2700	0.098	0.096	0.098	0.100	0.100	1,078,151	0.1002	-1.85%
1998-05-13	0	0.270	0.255	0.270	0.260	0.270	1,032,000	271,840	0.2634	0.100	0.095	0.100	0.096	0.100	2,781,630	0.0977	-1.82%
1998-05-12	0	0.275	0.265	0.275	0.270	0.275	792,000	213,860	0.2700	0.102	0.098	0.102	0.100	0.102	2,134,740	0.1002	0.00%
1998-05-11	0	0.275	0.270	0.275	0.275	0.280	330,000	90,850	0.2753	0.102	0.100	0.102	0.102	0.104	889,475	0.1021	-1.79%
1998-05-08	0	0.280	0.275	0.280	0.275	0.285	1,702,000	477,840	0.2808	0.104	0.102	0.104	0.102	0.106	4,587,534	0.1042	-1.75%
1998-05-07	0	0.285	0.285	0.295	0.280	0.295	1,670,000	481,900	0.2886	0.106	0.106	0.109	0.104	0.109	4,501,282	0.1071	-6.56%
1998-05-06	0	0.305	0.290	0.305	0.295	0.305	1,748,000	522,200	0.2987	0.113	0.108	0.113	0.109	0.113	4,711,521	0.1108	3.39%
1998-05-05	0	0.295	0.290	0.295	0.285	0.305	2,408,000	707,500	0.2938	0.109	0.108	0.109	0.106	0.113	6,490,471	0.1090	-3.28%
1998-05-04	0	0.305	0.295	0.305	0.290	0.305	1,232,000	359,700	0.2920	0.113	0.109	0.113	0.108	0.113	3,320,706	0.1083	3.39%
1998-05-01	0	0.295	0.295	0.300	0.295	0.300	502,000	150,090	0.2990	0.109	0.109	0.111	0.109	0.111	1,353,080	0.1109	0.00%
1998-04-30	0	0.295	0.295	0.305	0.295	0.300	1,202,000	357,540	0.2975	0.109	0.109	0.113	0.109	0.111	3,239,845	0.1104	-1.67%
1998-04-29	0	0.300	0.295	0.300	0.295	0.335	5,222,000	1,656,930	0.3173	0.111	0.109	0.111	0.109	0.124	14,075,266	0.1177	-1.64%
1998-04-28	0	0.305	0.295	0.330	0.275	0.305	2,729,000	782,875	0.2869	0.113	0.109	0.122	0.102	0.113	7,355,687	0.1064	3.39%
1998-04-27	0	0.295	0.285	0.295	0.285	0.295	820,000	237,700	0.2899	0.109	0.106	0.109	0.106	0.109	2,210,210	0.1075	-6.35%
1998-04-24	0	0.315	0.295	0.315	0.290	0.320	885,000	259,380	0.2931	0.117	0.109	0.117	0.108	0.119	2,385,410	0.1087	5.00%
1998-04-23	0	0.300	0.290	0.300	0.290	0.300	950,000	277,800	0.2924	0.111	0.108	0.111	0.108	0.111	2,560,609	0.1085	-1.64%
1998-04-22	0	0.305	0.305	0.315	0.305	0.320	2,186,000	685,680	0.3137	0.113	0.113	0.117	0.113	0.119	5,892,097	0.1164	-1.61%
1998-04-21	0	0.310	0.305	0.310	0.305	0.340	6,504,000	2,099,550	0.3228	0.115	0.113	0.115	0.113	0.126	17,530,740	0.1198	-1.59%
1998-04-20	0	0.315	0.315	0.320	0.310	0.325	1,430,000	452,490	0.3164	0.117	0.117	0.119	0.115	0.121	3,854,391	0.1174	-1.56%
1998-04-17	0	0.320	0.305	0.320	0.285	0.325	1,556,000	463,810	0.2981	0.119	0.113	0.119	0.106	0.121	4,194,009	0.1106	12.28%
1998-04-16	0	0.285	0.285	0.295	0.285	0.295	880,000	254,950	0.2897	0.106	0.106	0.109	0.106	0.109	2,371,933	0.1075	-3.39%
1998-04-15	0	0.295	0.290	0.300	0.290	0.315	1,610,000	493,650	0.3066	0.109	0.108	0.111	0.108	0.117	4,339,559	0.1138	-6.35%
1998-04-14	0	0.315	0.310	0.315	0.285	0.325	5,366,000	1,662,060	0.3097	0.117	0.115	0.117	0.106	0.121	14,463,400	0.1149	10.53%
1998-04-09	0	0.285	0.285	0.295	0.270	0.310	1,478,000	421,600	0.2853	0.106	0.106	0.109	0.100	0.115	3,983,769	0.1058	5.56%
1998-04-08	0	0.270	0.265	0.270	0.260	0.280	1,730,000	460,020	0.2659	0.100	0.098	0.100	0.096	0.104	4,663,004	0.0987	-6.90%
1998-04-07	0	0.290	0.270	0.300	0.290	0.300	300,000	88,000	0.2933	0.108	0.100	0.111	0.108	0.111	808,613	0.1088	-3.33%
1998-04-03	0	0.300	0.295	0.300	0.295	0.300	310,000	92,250	0.2976	0.111	0.109	0.111	0.109	0.111	835,567	0.1104	-3.23%
1998-04-02	0	0.310	0.295	0.310	0.300	0.325	680,000	208,600	0.3068	0.115	0.109	0.115	0.111	0.121	1,832,857	0.1138	1.64%
1998-04-01	0	0.305	0.305	0.320	0.300	0.340	312,000	99,260	0.3181	0.113	0.113	0.119	0.111	0.126	840,958	0.1180	-8.96%
1998-03-31	0	0.335	0.310	0.335	0.340	0.340	100,000	34,000	0.3400	0.124	0.115	0.124	0.126	0.126	269,538	0.1261	0.00%
1998-03-30	0	0.335	0.320	0.335	0.320	0.335	190,000	62,630	0.3296	0.124	0.119	0.124	0.119	0.124	512,122	0.1223	0.00%
1998-03-27	0	0.335	0.325	0.335	0.325	0.335	936,000	311,090	0.3324	0.124	0.121	0.124	0.121	0.124	2,522,874	0.1233	-4.29%
1998-03-26	0	0.350	0.340	0.355	0.340	0.370	1,378,000	490,660	0.3561	0.130	0.126	0.132	0.126	0.137	3,714,231	0.1321	-2.78%
1998-03-25	0	0.360	0.355	0.370	0.320	0.360	1,920,000	669,510	0.3487	0.134	0.132	0.137	0.119	0.134	5,175,126	0.1294	2.86%
1998-03-24	0	0.350	0.330	0.350	0.320	0.360	866,000	287,400	0.3319	0.130	0.122	0.130	0.119	0.134	2,334,198	0.1231	6.06%
1998-03-23	0	0.330	0.320	0.330	0.320	0.330	804,000	261,070	0.3247	0.122	0.119	0.122	0.119	0.122	2,167,084	0.1205	1.54%
1998-03-20	0	0.325	0.315	0.320	0.315	0.350	2,934,000	968,360	0.3300	0.121	0.117	0.119	0.117	0.130	7,908,240	0.1224	-4.41%
1998-03-19	0	0.340	0.340	0.345	0.290	0.345	2,146,000	709,630	0.3307	0.126	0.126	0.128	0.108	0.128	5,784,282	0.1227	23.64%
1998-03-18	0	0.275	0.275	0.290	0.270	0.275	150,000	41,060	0.2737	0.102	0.102	0.108	0.100	0.102	404,307	0.1016	-1.79%
1998-03-17	0	0.280	0.280	0.305	0.280	0.285	545,000	154,070	0.2827	0.104	0.104	0.113	0.104	0.106	1,468,981	0.1049	-3.45%
1998-03-16	0	0.290	0.285	0.305	0.280	0.290	1,452,000	416,120	0.2866	0.108	0.106	0.113	0.104	0.108	3,913,689	0.1063	5.45%
1998-03-13	0	0.275	0.275	0.285	0.275	0.285	502,000	140,660	0.2802	0.102	0.102	0.106	0.102	0.106	1,353,080	0.1040	-3.51%
1998-03-12	0	0.285	0.280	0.290	0.280	0.300	3,105,000	899,140	0.2896	0.106	0.104	0.108	0.104	0.111	8,369,150	0.1074	-6.56%
1998-03-11	0	0.305	0.290	0.305	0.290	0.310	2,937,000	858,570	0.2923	0.113	0.108	0.113	0.108	0.115	7,916,326	0.1085	-1.61%
1998-03-10	0	0.310	0.300	0.320	0.310	0.310	40,000	12,400	0.3100	0.115	0.111	0.119	0.115	0.115	107,815	0.1150	-4.62%
1998-03-09	0	0.325	0.315	0.325	0.300	0.325	190,001	59,300	0.3121	0.121	0.117	0.121	0.111	0.121	512,125	0.1158	-1.52%
1998-03-06	0	0.330	0.310	0.330	0.300	0.340	2,112,000	670,550	0.3175	0.122	0.115	0.122	0.111	0.126	5,692,639	0.1178	-1.49%
1998-03-05	0	0.335	0.325	0.335	0.325	0.340	2,542,000	849,580	0.3342	0.124	0.121	0.124	0.121	0.126	6,851,652	0.1240	-4.29%
1998-03-04	0	0.350	0.340	0.350	0.340	0.350	1,954,000	673,650	0.3448	0.130	0.126	0.130	0.126	0.130	5,266,769	0.1279	-2.78%
1998-03-03	0	0.360	0.355	0.365	0.345	0.360	1,950,000	688,750	0.3532	0.134	0.132	0.135	0.128	0.134	5,255,988	0.1310	-2.70%
1998-03-02	0	0.370	0.365	0.370	0.365	0.390	3,620,000	1,350,550	0.3731	0.137	0.135	0.137	0.135	0.145	9,757,269	0.1384	0.00%
1998-02-27	0	0.370	0.365	0.380	0.350	0.380	2,711,000	964,620	0.3558	0.137	0.135	0.141	0.130	0.141	7,307,171	0.1320	2.78%
1998-02-26	0	0.360	0.355	0.365	0.350	0.385	2,796,000	1,027,450	0.3675	0.134	0.132	0.135	0.130	0.143	7,536,278	0.1363	-2.70%
1998-02-25	0	0.370	0.370	0.380	0.370	0.385	2,444,000	934,550	0.3824	0.137	0.137	0.141	0.137	0.143	6,587,505	0.1419	-3.90%
1998-02-24	0	0.385	0.385	0.390	0.385	0.400	2,570,000	1,013,130	0.3942	0.143	0.143	0.145	0.143	0.148	6,927,122	0.1463	-2.53%
1998-02-23	0	0.395	0.390	0.400	0.390	0.405	1,506,000	597,610	0.3968	0.147	0.145	0.148	0.145	0.150	4,059,240	0.1472	1.28%
1998-02-20	0	0.390	0.390	0.400	0.390	0.400	1,346,000	527,960	0.3922	0.145	0.145	0.148	0.145	0.148	3,627,979	0.1455	0.00%
1998-02-19	0	0.390	0.390	0.395	0.390	0.410	4,362,000	1,716,580	0.3935	0.145	0.145	0.147	0.145	0.152	11,757,240	0.1460	-2.50%
1998-02-18	0	0.400	0.395	0.400	0.385	0.410	4,878,000	1,946,010	0.3989	0.148	0.147	0.148	0.143	0.152	13,148,055	0.1480	2.56%
1998-02-17	0	0.390	0.380	0.390	0.380	0.430	7,724,000	3,126,130	0.4047	0.145	0.141	0.145	0.141	0.160	20,819,102	0.1502	-3.70%
1998-02-16	0	0.405	0.395	0.405	0.375	0.405	3,882,000	1,507,660	0.3884	0.150	0.147	0.150	0.139	0.150	10,463,459	0.1441	0.00%
1998-02-13	0	0.405	0.400	0.405	0.395	0.440	14,496,000	5,873,590	0.4052	0.150	0.148	0.150	0.147	0.163	39,072,204	0.1503	-4.71%
1998-02-12	0	0.425	0.425	0.430	0.405	0.450	12,000,000	5,150,970	0.4292	0.158	0.158	0.160	0.150	0.167	32,344,540	0.1593	3.66%
1998-02-11	0	0.410	0.410	0.415	0.390	0.460	23,103,000	9,888,290	0.4280	0.152	0.152	0.154	0.145	0.171	62,271,325	0.1588	5.13%
1998-02-10	0	0.390	0.380	0.390	0.360	0.430	7,320,000	2,818,210	0.3850	0.145	0.141	0.145	0.134	0.160	19,730,169	0.1428	-7.14%
1998-02-09	0	0.420	0.415	0.420	0.405	0.440	9,862,000	4,127,270	0.4185	0.156	0.154	0.156	0.150	0.163	26,581,821	0.1553	9.09%
1998-02-06	0	0.385	0.360	0.380	0.380	0.500	18,096,000	8,313,650	0.4594	0.143	0.134	0.141	0.141	0.186	48,775,566	0.1704	-18.95%
1998-02-05	0	0.475	0.470	0.475	0.330	0.480	55,053,000	23,484,400	0.4266	0.176	0.174	0.176	0.122	0.178	148,388,662	0.1583	43.94%
1998-02-04	0	0.330	0.330	0.335	0.275	0.430	36,257,000	13,214,600	0.3645	0.122	0.122	0.124	0.102	0.160	97,726,331	0.1352	22.22%
1998-02-03	0	0.270	0.265	0.280	0.250	0.315	12,089,000	3,465,940	0.2867	0.100	0.098	0.104	0.093	0.117	32,584,428	0.1064	-10.00%
1998-02-02	0	0.300	0.280	0.300	0.290	0.405	11,957,000	3,904,550	0.3265	0.111	0.104	0.111	0.108	0.150	32,228,638	0.1212	-17.81%
1998-01-27	0	0.365	0.365	0.370	0.170	0.520	86,423,000	32,275,586	0.3735	0.135	0.135	0.137	0.063	0.193	232,942,679	0.1386	-82.45%
1998-01-26	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1998-01-23	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1998-01-22	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1998-01-21	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1998-01-20	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1998-01-19	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1998-01-16	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1998-01-15	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1998-01-14	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1998-01-13	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1998-01-12	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1998-01-09	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1998-01-08	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1998-01-07	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1998-01-06	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1998-01-05	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1998-01-02	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-12-31	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-12-30	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-12-29	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-12-24	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-12-23	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-12-22	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-12-19	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-12-18	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-12-17	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-12-16	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-12-15	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-12-12	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-12-11	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-12-10	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-12-09	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-12-08	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-12-05	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-12-04	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-12-03	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-12-02	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-12-01	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-11-28	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-11-27	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-11-26	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-11-25	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-11-24	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-11-21	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-11-20	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-11-19	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-11-18	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-11-17	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-11-14	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-11-13	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-11-12	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-11-11	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-11-10	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-11-07	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-11-06	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-11-05	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-11-04	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-11-03	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-10-31	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-10-30	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-10-29	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-10-28	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-10-27	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-10-24	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-10-23	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-10-22	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-10-21	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-10-20	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-10-17	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-10-16	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-10-15	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-10-14	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-10-13	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-10-09	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-10-08	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-10-07	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-10-06	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-10-03	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-09-30	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-09-29	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-09-26	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-09-25	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-09-24	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-09-23	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-09-22	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-09-19	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-09-18	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-09-16	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-09-15	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-09-12	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-09-11	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-09-10	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-09-09	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-09-08	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-09-05	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-09-04	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-09-03	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-09-02	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-09-01	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-08-29	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-08-28	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-08-27	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-08-26	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-08-25	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-08-22	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-08-21	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-08-20	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-08-19	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-08-15	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-08-14	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-08-13	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-08-12	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-08-11	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-08-08	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-08-07	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-08-06	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-08-05	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-08-04	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-08-01	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-07-31	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-07-30	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-07-29	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-07-28	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-07-25	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-07-24	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-07-23	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-07-22	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-07-21	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-07-18	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-07-17	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-07-16	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-07-15	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-07-14	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-07-11	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-07-10	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-07-09	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-07-08	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-07-07	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-07-04	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-07-03	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-06-27	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-06-26	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-06-25	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-06-24	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-06-23	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-06-20	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-06-19	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-06-18	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-06-17	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-06-16	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-06-13	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-06-12	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-06-11	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-06-10	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-06-06	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-06-05	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-06-04	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-06-03	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-06-02	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-05-30	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-05-29	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-05-28	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-05-27	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-05-26	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-05-23	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-05-22	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-05-21	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-05-20	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-05-19	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-05-16	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-05-15	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-05-14	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-05-13	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-05-12	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-05-09	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-05-08	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-05-07	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-05-06	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-05-05	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-05-02	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-05-01	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-04-30	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-04-29	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-04-28	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-04-25	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-04-24	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-04-23	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-04-22	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-04-21	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-04-18	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-04-17	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-04-16	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-04-15	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-04-14	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-04-11	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-04-10	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-04-09	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-04-08	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-04-07	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-04-04	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-04-03	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-04-02	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-04-01	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-03-27	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-03-26	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-03-25	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-03-24	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-03-21	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-03-20	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-03-19	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-03-18	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-03-17	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-03-14	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-03-13	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-03-12	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-03-11	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-03-10	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-03-07	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-03-06	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-03-05	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-03-04	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-03-03	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-02-28	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-02-27	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-02-26	1	2.080	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	-0.95%
1997-02-25	1	2.100	-	-	-	-	0	0	-	0.779	-	-	-	-	0	-	0.96%
1997-02-24	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-02-21	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-02-20	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-02-19	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-02-18	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-02-17	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-02-14	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-02-13	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-02-12	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-02-11	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-02-10	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-02-05	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-02-04	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-02-03	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-01-31	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-01-30	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-01-29	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-01-28	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-01-27	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-01-24	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-01-23	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-01-22	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-01-21	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-01-20	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-01-17	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-01-16	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-01-15	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-01-14	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-01-13	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-01-10	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-01-09	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-01-08	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-01-07	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-01-06	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-01-03	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1997-01-02	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-12-31	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-12-30	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-12-27	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-12-24	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-12-23	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-12-20	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-12-19	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-12-18	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-12-17	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-12-16	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-12-13	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-12-12	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-12-11	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-12-10	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-12-09	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-12-06	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-12-05	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-12-04	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-12-03	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-12-02	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-11-29	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-11-28	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-11-27	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-11-26	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-11-25	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-11-22	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-11-21	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-11-20	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-11-19	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-11-18	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-11-15	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-11-14	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-11-13	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-11-12	1	2.100	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
1996-11-11	0	2.100	2.075	2.175	2.050	2.500	2,226,000	4,846,975	2.1774	0.772	0.763	0.799	0.753	0.919	6,057,604	0.8001	-16.83%
1996-11-08	0	2.525	2.525	2.550	2.400	2.875	3,536,000	8,939,125	2.5280	0.928	0.928	0.937	0.882	1.056	9,622,501	0.9290	-14.41%
1996-11-07	0	2.950	2.925	3.000	2.900	3.000	602,000	1,769,800	2.9399	1.084	1.075	1.102	1.066	1.102	1,638,220	1.0803	-0.84%
1996-11-06	0	2.975	2.950	3.000	2.975	3.075	267,000	800,350	2.9976	1.093	1.084	1.102	1.093	1.130	726,586	1.1015	-1.65%
1996-11-05	0	3.025	3.000	3.075	3.000	3.100	880,000	2,667,650	3.0314	1.112	1.102	1.130	1.102	1.139	2,394,740	1.1140	-1.63%
1996-11-04	0	3.075	3.025	3.100	3.050	3.175	848,000	2,613,950	3.0825	1.130	1.112	1.139	1.121	1.167	2,307,659	1.1327	-3.15%
1996-11-01	0	3.175	3.125	3.175	2.950	3.275	1,224,000	3,862,650	3.1558	1.167	1.148	1.167	1.084	1.203	3,330,866	1.1597	6.72%
1996-10-31	0	2.975	2.975	3.000	2.925	3.025	742,000	2,219,650	2.9914	1.093	1.093	1.102	1.075	1.112	2,019,201	1.0993	-2.46%
1996-10-30	0	3.050	3.050	3.075	3.000	3.100	1,092,000	3,325,150	3.0450	1.121	1.121	1.130	1.102	1.139	2,971,655	1.1190	0.00%
1996-10-29	0	3.050	3.025	3.050	3.000	3.200	2,631,000	8,156,400	3.1001	1.121	1.112	1.121	1.102	1.176	7,159,728	1.1392	-5.43%
1996-10-28	0	3.225	3.125	3.225	3.175	3.550	1,886,000	6,345,450	3.3645	1.185	1.148	1.185	1.167	1.305	5,132,363	1.2364	-9.15%
1996-10-25	0	3.550	3.525	3.575	3.500	3.700	1,525,000	5,451,400	3.5747	1.305	1.295	1.314	1.286	1.360	4,149,975	1.3136	-3.40%
1996-10-24	0	3.675	3.650	3.675	3.600	3.800	2,824,990	10,494,839	3.7150	1.350	1.341	1.350	1.323	1.396	7,687,632	1.3652	2.80%
1996-10-23	0	3.575	3.525	3.575	3.300	3.600	2,924,000	10,188,925	3.4846	1.314	1.295	1.314	1.213	1.323	7,957,068	1.2805	9.16%
1996-10-22	0	3.275	3.250	3.275	3.150	3.300	1,222,000	3,917,400	3.2057	1.203	1.194	1.203	1.158	1.213	3,325,423	1.1780	5.65%
1996-10-18	0	3.100	3.100	3.125	3.050	3.200	862,000	2,692,150	3.1231	1.139	1.139	1.148	1.121	1.176	2,345,757	1.1477	1.64%
1996-10-17	0	3.050	3.100	-	2.900	3.050	696,000	2,064,400	2.9661	1.121	1.139	-	1.066	1.121	1,894,022	1.0900	3.39%
1996-10-16	0	2.950	2.950	2.975	2.925	2.950	347,000	1,021,525	2.9439	1.084	1.084	1.093	1.075	1.084	944,290	1.0818	0.00%
1996-10-15	0	2.950	2.925	2.975	2.950	3.000	462,000	1,372,200	2.9701	1.084	1.075	1.093	1.084	1.102	1,257,238	1.0914	-1.67%
1996-10-14	0	3.000	2.975	3.000	2.950	3.075	676,000	2,016,850	2.9835	1.102	1.093	1.102	1.084	1.130	1,839,596	1.0964	1.69%
1996-10-11	0	2.950	2.950	3.050	2.950	3.000	460,000	1,373,250	2.9853	1.084	1.084	1.121	1.084	1.102	1,251,796	1.0970	-3.28%
1996-10-10	0	3.050	3.075	3.125	3.050	3.250	1,647,000	5,165,300	3.1362	1.121	1.130	1.148	1.121	1.194	4,481,974	1.1525	-2.40%
1996-10-09	0	3.125	3.100	3.150	2.900	3.125	1,320,000	4,006,525	3.0352	1.148	1.139	1.158	1.066	1.148	3,592,110	1.1154	5.93%
1996-10-08	0	2.950	2.925	3.000	2.875	2.950	929,000	2,697,725	2.9039	1.084	1.075	1.102	1.056	1.084	2,528,083	1.0671	1.72%
1996-10-07	0	2.900	2.900	2.925	2.775	2.900	1,354,000	3,851,200	2.8443	1.066	1.066	1.075	1.020	1.066	3,684,634	1.0452	5.45%
1996-10-04	0	2.750	2.725	2.750	2.750	2.950	1,554,000	4,457,150	2.8682	1.011	1.001	1.011	1.011	1.084	4,228,893	1.0540	-3.51%
1996-10-03	0	2.850	2.850	2.875	2.600	2.900	2,251,000	6,145,800	2.7303	1.047	1.047	1.056	0.955	1.066	6,125,636	1.0033	0.00%
1996-10-02	0	2.850	2.775	2.900	2.825	2.950	723,000	2,090,650	2.8916	1.047	1.020	1.066	1.038	1.084	1,967,497	1.0626	-3.39%
1996-10-01	0	2.950	2.950	2.975	2.950	3.025	834,000	2,492,250	2.9883	1.084	1.084	1.093	1.084	1.112	2,269,560	1.0981	-0.84%
1996-09-30	0	2.975	2.950	2.975	2.975	3.050	1,280,000	3,856,650	3.0130	1.093	1.084	1.093	1.093	1.121	3,483,258	1.1072	-2.46%
1996-09-27	0	3.050	3.050	3.150	3.050	3.075	140,000	427,650	3.0546	1.121	1.121	1.158	1.121	1.130	380,981	1.1225	-2.40%
1996-09-26	0	3.125	3.050	3.200	3.125	3.150	40,000	125,250	3.1313	1.148	1.121	1.176	1.148	1.158	108,852	1.1506	-2.34%
1996-09-25	0	3.200	3.150	3.250	3.200	3.250	60,000	194,000	3.2333	1.176	1.158	1.194	1.176	1.194	163,278	1.1882	0.00%
1996-09-24	0	3.200	3.050	3.200	3.200	3.250	38,000	122,100	3.2132	1.176	1.121	1.176	1.176	1.194	103,409	1.1807	-2.29%
1996-09-23	0	3.275	3.275	3.300	3.275	3.350	66,000	218,500	3.3106	1.203	1.203	1.213	1.203	1.231	179,605	1.2166	0.00%
1996-09-20	0	3.275	3.250	3.275	3.250	3.325	518,000	1,699,900	3.2817	1.203	1.194	1.203	1.194	1.222	1,409,631	1.2059	-2.24%
1996-09-19	0	3.350	3.325	3.375	3.250	3.375	1,834,000	6,073,100	3.3114	1.231	1.222	1.240	1.194	1.240	4,990,856	1.2168	2.29%
1996-09-18	0	3.275	3.275	3.300	3.075	3.275	1,706,000	5,431,175	3.1836	1.203	1.203	1.213	1.130	1.203	4,642,530	1.1699	6.50%
1996-09-17	0	3.075	3.075	3.100	3.025	3.075	228,000	696,600	3.0553	1.130	1.130	1.139	1.112	1.130	620,455	1.1227	0.82%
1996-09-16	0	3.050	3.050	3.100	3.000	3.150	868,000	2,654,150	3.0578	1.121	1.121	1.139	1.102	1.158	2,362,084	1.1236	-3.94%
1996-09-13	0	3.175	3.125	3.175	3.100	3.175	140,000	439,500	3.1393	1.167	1.148	1.167	1.139	1.167	380,981	1.1536	0.79%
1996-09-12	0	3.150	3.150	3.175	3.150	3.175	195,000	616,100	3.1595	1.158	1.158	1.167	1.158	1.167	530,653	1.1610	0.00%
1996-09-11	0	3.150	3.150	3.200	3.150	3.175	102,000	322,050	3.1574	1.158	1.158	1.176	1.158	1.167	277,572	1.1602	-0.79%
1996-09-10	0	3.175	3.175	3.250	3.175	3.250	92,000	295,850	3.2158	1.167	1.167	1.194	1.167	1.194	250,359	1.1817	-3.79%
1996-09-09	0	3.300	3.150	-	3.150	3.350	150,000	479,700	3.1980	1.213	1.158	-	1.158	1.231	408,194	1.1752	3.12%
1996-09-06	0	3.200	3.200	3.225	3.175	3.225	250,000	800,950	3.2038	1.176	1.176	1.185	1.167	1.185	680,324	1.1773	-0.78%
1996-09-05	0	3.225	3.200	3.250	3.200	3.300	284,000	916,500	3.2271	1.185	1.176	1.194	1.176	1.213	772,848	1.1859	-2.27%
1996-09-04	0	3.300	3.250	3.300	3.225	3.300	125,000	405,800	3.2464	1.213	1.194	1.213	1.185	1.213	340,162	1.1930	1.54%
1996-09-03	0	3.250	3.225	3.250	3.200	3.400	520,000	1,703,525	3.2760	1.194	1.185	1.194	1.176	1.249	1,415,074	1.2038	-1.52%
1996-09-02	0	3.300	3.250	3.350	3.125	3.300	68,000	214,600	3.1559	1.213	1.194	1.231	1.148	1.213	185,048	1.1597	2.33%
1996-08-30	0	3.225	3.225	3.275	3.175	3.300	495,000	1,592,200	3.2166	1.185	1.185	1.203	1.167	1.213	1,347,041	1.1820	-3.73%
1996-08-29	0	3.350	3.325	3.375	3.325	3.500	436,000	1,476,900	3.3874	1.231	1.222	1.240	1.222	1.286	1,186,485	1.2448	-4.96%
1996-08-28	0	3.525	3.500	3.550	3.500	3.600	503,000	1,768,950	3.5168	1.295	1.286	1.305	1.286	1.323	1,368,812	1.2923	-2.08%
1996-08-27	0	3.600	3.600	3.625	3.600	3.625	113,000	406,900	3.6009	1.323	1.323	1.332	1.323	1.332	307,506	1.3232	0.00%
1996-08-23	0	3.600	3.600	3.625	3.600	3.625	422,000	1,523,800	3.6109	1.323	1.323	1.332	1.323	1.332	1,148,387	1.3269	-0.69%
1996-08-22	0	3.625	3.575	3.625	3.575	3.650	502,000	1,811,200	3.6080	1.332	1.314	1.332	1.314	1.341	1,366,090	1.3258	0.00%
1996-08-21	0	3.625	3.600	3.625	3.600	3.650	1,072,000	3,879,400	3.6188	1.332	1.323	1.332	1.323	1.341	2,917,229	1.3298	-0.68%
1996-08-20	0	3.650	3.650	3.675	3.650	3.725	773,000	2,850,150	3.6871	1.341	1.341	1.350	1.341	1.369	2,103,561	1.3549	-0.68%
1996-08-19	0	3.675	3.675	3.700	3.625	3.800	1,172,000	4,303,850	3.6722	1.350	1.350	1.360	1.332	1.396	3,189,358	1.3494	-1.34%
1996-08-16	0	3.725	3.700	3.750	3.700	3.900	1,650,000	6,302,200	3.8195	1.369	1.360	1.378	1.360	1.433	4,490,137	1.4036	-4.49%
1996-08-15	0	3.900	3.875	3.900	3.900	3.975	1,226,000	4,815,300	3.9277	1.433	1.424	1.433	1.433	1.461	3,336,308	1.4433	-2.50%
1996-08-14	0	4.000	3.975	4.000	3.900	4.050	2,535,000	10,089,450	3.9801	1.470	1.461	1.470	1.433	1.488	6,898,484	1.4626	1.91%
1996-08-13	0	3.925	3.925	3.950	3.925	4.150	3,302,000	13,298,500	4.0274	1.442	1.442	1.452	1.442	1.525	8,985,717	1.4800	-4.85%
1996-08-12	0	4.125	4.100	4.125	4.100	4.300	7,902,000	33,195,700	4.2009	1.516	1.507	1.516	1.507	1.580	21,503,676	1.5437	0.00%
1996-08-09	0	4.125	4.100	4.125	3.875	4.150	5,968,000	24,068,275	4.0329	1.516	1.507	1.516	1.424	1.525	16,240,691	1.4820	5.77%
1996-08-08	0	3.900	3.875	3.900	3.750	3.950	20,663,000	78,925,300	3.8196	1.433	1.424	1.433	1.378	1.452	56,230,127	1.4036	4.70%
1996-08-07	0	3.725	3.725	3.750	3.650	3.825	3,548,000	13,376,100	3.7700	1.369	1.369	1.378	1.341	1.406	9,655,156	1.3854	2.76%
1996-08-06	0	3.625	3.575	3.700	3.600	3.825	1,547,000	5,674,100	3.6678	1.332	1.314	1.360	1.323	1.406	4,209,844	1.3478	-8.23%
1996-08-05	0	3.950	-	3.950	3.800	4.000	848,000	3,383,050	3.9894	1.452	-	1.452	1.396	1.470	2,307,659	1.4660	5.33%
1996-08-02	0	3.750	3.700	3.825	3.750	3.800	46,000	173,750	3.7772	1.378	1.360	1.406	1.378	1.396	125,180	1.3880	-1.32%
1996-08-01	0	3.800	3.750	3.825	3.700	3.900	222,000	851,550	3.8358	1.396	1.378	1.406	1.360	1.433	604,128	1.4096	-3.80%
1996-07-31	0	3.950	3.900	3.950	3.900	4.025	782,000	3,139,850	4.0152	1.452	1.433	1.452	1.433	1.479	2,128,053	1.4755	1.94%
1996-07-30	0	3.875	-	3.900	3.875	3.900	47,000	182,650	3.8862	1.424	-	1.433	1.424	1.433	127,901	1.4281	-0.64%
1996-07-29	0	3.900	3.800	3.925	3.775	3.900	62,000	240,800	3.8839	1.433	1.396	1.442	1.387	1.433	168,720	1.4272	2.63%
1996-07-26	0	3.800	3.800	3.875	3.800	3.850	112,000	429,600	3.8357	1.396	1.396	1.424	1.396	1.415	304,785	1.4095	-1.94%
1996-07-25	0	3.875	3.875	3.900	3.875	3.950	250,000	975,700	3.9028	1.424	1.424	1.433	1.424	1.452	680,324	1.4342	-1.27%
1996-07-24	0	3.925	3.900	3.975	3.925	4.200	3,204,000	12,691,750	3.9612	1.442	1.433	1.461	1.442	1.543	8,719,030	1.4556	-1.26%
1996-07-23	0	3.975	3.950	4.000	3.700	4.000	694,000	2,627,525	3.7861	1.461	1.452	1.470	1.360	1.470	1,888,579	1.3913	3.25%
1996-07-22	0	3.850	3.800	3.875	3.800	3.875	638,000	2,424,750	3.8005	1.415	1.396	1.424	1.396	1.424	1,736,186	1.3966	-0.65%
1996-07-19	0	3.875	3.875	3.950	3.800	4.100	545,000	2,144,800	3.9354	1.424	1.424	1.452	1.396	1.507	1,483,106	1.4462	-4.32%
1996-07-18	0	4.050	4.000	4.050	3.900	4.100	596,000	2,385,400	4.0023	1.488	1.470	1.488	1.433	1.507	1,621,892	1.4708	-1.22%
1996-07-17	0	4.100	4.100	4.300	4.100	4.100	40,000	164,000	4.1000	1.507	1.507	1.580	1.507	1.507	108,852	1.5066	-2.38%
1996-07-16	0	4.200	4.100	4.200	4.100	4.200	50,000	208,000	4.1600	1.543	1.507	1.543	1.507	1.543	136,065	1.5287	-0.59%
1996-07-15	0	4.225	4.225	4.275	4.225	4.300	200,000	855,300	4.2765	1.553	1.553	1.571	1.553	1.580	544,259	1.5715	0.60%
1996-07-12	0	4.200	4.200	4.300	4.200	4.200	34,000	142,800	4.2000	1.543	1.543	1.580	1.543	1.543	92,524	1.5434	-0.59%
1996-07-11	0	4.225	4.225	4.250	4.200	4.350	4,886,000	20,559,450	4.2078	1.553	1.553	1.562	1.543	1.599	13,296,249	1.5463	-0.59%
1996-07-10	0	4.250	4.200	4.350	4.150	4.350	5,133,000	21,557,150	4.1997	1.562	1.543	1.599	1.525	1.599	13,968,409	1.5433	0.00%
1996-07-09	0	4.250	4.150	4.250	4.150	4.250	110,000	458,500	4.1682	1.562	1.525	1.562	1.525	1.562	299,342	1.5317	1.19%
1996-07-08	0	4.200	4.200	4.250	4.100	4.250	311,000	1,312,350	4.2198	1.543	1.543	1.562	1.507	1.562	846,323	1.5506	0.00%
1996-07-05	0	4.200	4.200	4.250	4.200	4.300	291,000	1,236,350	4.2486	1.543	1.543	1.562	1.543	1.580	791,897	1.5613	-2.89%
1996-07-04	0	4.325	4.275	4.325	4.275	4.350	3,231,000	13,895,350	4.3006	1.589	1.571	1.589	1.571	1.599	8,792,505	1.5804	0.00%
1996-07-03	0	4.325	4.300	4.325	4.325	4.400	443,000	1,933,050	4.3635	1.589	1.580	1.589	1.589	1.617	1,205,534	1.6035	0.00%
1996-07-02	0	4.325	4.300	4.325	4.275	4.400	231,000	999,750	4.3279	1.589	1.580	1.589	1.571	1.617	628,619	1.5904	-1.14%
1996-07-01	0	4.375	4.350	4.375	4.325	4.400	1,518,000	6,588,650	4.3403	1.608	1.599	1.608	1.589	1.617	4,130,926	1.5950	1.16%
1996-06-28	0	4.325	4.325	4.350	4.325	4.475	241,000	1,053,675	4.3721	1.589	1.589	1.599	1.589	1.644	655,832	1.6066	-1.70%
1996-06-27	0	4.400	4.375	4.400	4.275	4.450	6,869,000	30,200,100	4.3966	1.617	1.608	1.617	1.571	1.635	18,692,578	1.6156	0.57%
1996-06-26	0	4.375	4.350	4.375	4.175	4.450	2,790,000	12,076,475	4.3285	1.608	1.599	1.608	1.534	1.635	7,592,414	1.5906	1.74%
1996-06-25	0	4.300	4.225	4.300	4.225	4.300	30,000	128,350	4.2783	1.580	1.553	1.580	1.553	1.580	81,639	1.5722	1.18%
1996-06-24	0	4.250	4.250	4.325	4.200	4.500	229,000	963,950	4.2094	1.562	1.562	1.589	1.543	1.654	623,177	1.5468	-0.58%
1996-06-21	0	4.275	4.275	4.300	4.225	4.350	246,000	1,051,575	4.2747	1.571	1.571	1.580	1.553	1.599	669,439	1.5708	-1.72%
1996-06-19	0	4.350	4.275	4.350	4.275	4.375	137,000	589,950	4.3062	1.599	1.571	1.599	1.571	1.608	372,817	1.5824	-0.57%
1996-06-18	0	4.375	4.350	4.375	4.300	4.375	125,000	539,550	4.3164	1.608	1.599	1.608	1.580	1.608	340,162	1.5862	1.74%
1996-06-14	0	4.300	4.225	4.325	4.225	4.300	1,530,000	6,501,300	4.2492	1.580	1.553	1.589	1.553	1.580	4,163,582	1.5615	0.58%
1996-06-13	0	4.275	4.275	4.300	4.275	4.275	550,000	2,361,750	4.2941	1.571	1.571	1.580	1.571	1.571	1,496,712	1.5780	-0.58%
1996-06-12	0	4.300	4.275	4.325	4.300	4.350	228,000	985,800	4.3237	1.580	1.571	1.589	1.580	1.599	620,455	1.5888	-1.15%
1996-06-11	0	4.350	4.300	4.425	4.350	4.350	121,000	529,300	4.3744	1.599	1.580	1.626	1.599	1.599	329,277	1.6075	-3.33%
1996-06-10	0	4.500	4.500	4.700	4.300	4.600	412,000	1,794,000	4.3544	1.654	1.654	1.727	1.580	1.690	1,121,174	1.6001	4.05%
1996-06-07	0	4.325	4.300	4.350	4.325	4.375	146,000	633,650	4.3401	1.589	1.580	1.599	1.589	1.608	397,309	1.5949	-0.57%
1996-06-06	0	4.350	4.375	4.425	4.325	4.400	149,000	649,550	4.3594	1.599	1.608	1.626	1.589	1.617	405,473	1.6020	0.58%
1996-06-05	0	4.325	4.325	4.350	4.325	4.350	575,000	2,492,475	4.3347	1.589	1.589	1.599	1.589	1.599	1,564,745	1.5929	1.17%
1996-06-04	0	4.275	4.225	4.300	4.150	4.275	338,000	1,421,000	4.2041	1.571	1.553	1.580	1.525	1.571	919,798	1.5449	3.01%
1996-06-03	0	4.150	4.125	4.150	4.100	4.175	319,000	1,323,300	4.1483	1.525	1.516	1.525	1.507	1.534	868,093	1.5244	-1.19%
1996-05-31	0	4.200	4.200	4.225	4.150	4.200	487,000	2,036,000	4.1807	1.543	1.543	1.553	1.525	1.543	1,325,271	1.5363	0.60%
1996-05-30	0	4.175	4.075	4.175	4.150	4.200	482,000	2,009,800	4.1697	1.534	1.497	1.534	1.525	1.543	1,311,664	1.5323	0.00%
1996-05-29	0	4.175	4.175	4.200	4.150	4.225	369,000	1,548,750	4.1972	1.534	1.534	1.543	1.525	1.553	1,004,158	1.5423	-1.76%
1996-05-28	0	4.250	4.225	4.250	4.200	4.300	945,000	4,008,675	4.2420	1.562	1.553	1.562	1.543	1.580	2,571,624	1.5588	-1.16%
1996-05-27	0	4.300	4.250	4.325	4.175	4.300	698,000	2,959,150	4.2395	1.580	1.562	1.589	1.534	1.580	1,899,464	1.5579	1.18%
1996-05-24	0	4.250	4.225	4.275	4.225	4.300	476,000	2,031,850	4.2686	1.562	1.553	1.571	1.553	1.580	1,295,337	1.5686	-2.30%
1996-05-23	0	4.350	4.325	4.350	4.300	4.375	424,000	1,840,600	4.3410	1.599	1.589	1.599	1.580	1.608	1,153,829	1.5952	0.58%
1996-05-22	0	4.325	4.300	4.325	4.250	4.325	1,786,000	7,634,300	4.2745	1.589	1.580	1.589	1.562	1.589	4,860,234	1.5708	0.00%
1996-05-21	0	4.325	4.300	4.350	4.300	4.400	970,000	4,208,250	4.3384	1.589	1.580	1.599	1.580	1.617	2,639,657	1.5942	-1.70%
1996-05-20	0	4.400	4.375	4.425	4.375	4.425	820,000	3,607,100	4.3989	1.617	1.608	1.626	1.608	1.626	2,231,462	1.6165	0.00%
1996-05-17	0	4.400	4.375	4.425	4.275	4.400	814,000	3,510,200	4.3123	1.617	1.608	1.626	1.571	1.617	2,215,134	1.5846	1.15%
1996-05-16	0	4.350	4.350	4.400	4.300	4.400	619,000	2,683,950	4.3359	1.599	1.599	1.617	1.580	1.617	1,684,482	1.5933	-1.14%
1996-05-15	0	4.400	4.400	4.425	4.400	4.525	369,000	1,639,050	4.4419	1.617	1.617	1.626	1.617	1.663	1,004,158	1.6323	-2.22%
1996-05-14	0	4.500	4.500	4.525	4.500	4.575	267,000	1,204,850	4.5125	1.654	1.654	1.663	1.654	1.681	726,586	1.6582	-0.55%
1996-05-13	0	4.525	4.525	4.550	4.475	4.575	805,000	3,641,400	4.5235	1.663	1.663	1.672	1.644	1.681	2,190,643	1.6623	0.56%
1996-05-10	0	4.500	4.550	4.600	4.475	4.625	1,569,000	7,160,200	4.5635	1.654	1.672	1.690	1.644	1.700	4,269,712	1.6770	-1.10%
1996-05-09	0	4.550	4.525	4.550	4.500	4.650	4,005,000	18,369,725	4.5867	1.672	1.663	1.672	1.654	1.709	10,898,788	1.6855	-1.09%
1996-05-08	0	4.600	4.550	4.625	4.475	4.600	620,000	2,799,425	4.5152	1.690	1.672	1.700	1.644	1.690	1,687,203	1.6592	2.22%
1996-05-07	0	4.500	4.500	4.550	4.500	4.600	3,827,000	17,256,600	4.5092	1.654	1.654	1.672	1.654	1.690	10,414,398	1.6570	0.00%
1996-05-06	0	4.500	4.500	4.525	4.500	4.550	548,000	2,474,850	4.5161	1.654	1.654	1.663	1.654	1.672	1,491,270	1.6596	-1.10%
1996-05-03	0	4.550	4.550	4.575	4.550	4.700	2,213,000	10,138,500	4.5813	1.672	1.672	1.681	1.672	1.727	6,022,227	1.6835	-4.21%
1996-05-02	0	4.750	4.725	4.750	4.675	4.775	1,397,000	6,599,975	4.7244	1.745	1.736	1.745	1.718	1.755	3,801,650	1.7361	1.60%
1996-05-01	0	4.675	4.650	4.675	4.500	4.675	5,203,900	24,049,920	4.6215	1.718	1.709	1.718	1.654	1.718	14,161,349	1.6983	4.47%
1996-04-30	0	4.475	4.475	4.525	4.400	4.575	1,293,900	5,788,275	4.4735	1.644	1.644	1.663	1.617	1.681	3,521,084	1.6439	0.56%
1996-04-29	0	4.450	4.425	4.450	4.425	4.500	1,087,000	4,842,750	4.4552	1.635	1.626	1.635	1.626	1.654	2,958,048	1.6371	0.00%
1996-04-26	0	4.450	4.425	4.475	4.450	4.600	1,456,000	6,560,040	4.5055	1.635	1.626	1.644	1.635	1.690	3,962,206	1.6557	-3.26%
1996-04-25	0	4.600	4.575	4.600	4.600	4.750	3,031,000	13,999,650	4.6188	1.690	1.681	1.690	1.690	1.745	8,248,246	1.6973	-1.08%
1996-04-24	0	4.650	4.625	4.725	4.650	4.750	487,000	2,281,125	4.6840	1.709	1.700	1.736	1.709	1.745	1,325,271	1.7213	-1.06%
1996-04-23	0	4.700	4.675	4.750	4.675	4.750	482,000	2,273,350	4.7165	1.727	1.718	1.745	1.718	1.745	1,311,664	1.7332	-0.53%
1996-04-22	0	4.725	4.725	4.750	4.725	4.825	682,000	3,236,650	4.7458	1.736	1.736	1.745	1.736	1.773	1,855,923	1.7440	0.00%
1996-04-19	0	4.725	4.725	4.800	4.725	4.800	390,000	1,860,100	4.7695	1.736	1.736	1.764	1.736	1.764	1,061,305	1.7527	-2.07%
1996-04-18	0	4.825	4.800	4.850	4.750	4.825	980,000	4,701,350	4.7973	1.773	1.764	1.782	1.745	1.773	2,666,869	1.7629	0.52%
1996-04-17	0	4.800	4.775	4.800	4.800	4.875	336,000	1,623,900	4.8330	1.764	1.755	1.764	1.764	1.791	914,355	1.7760	-1.54%
1996-04-16	0	4.875	4.825	4.875	4.825	4.900	706,000	3,431,100	4.8599	1.791	1.773	1.791	1.773	1.801	1,921,235	1.7859	0.52%
1996-04-15	0	4.850	4.825	4.875	4.850	4.900	220,000	1,071,000	4.8682	1.782	1.773	1.791	1.782	1.801	598,685	1.7889	-1.52%
1996-04-12	0	4.925	4.900	4.925	4.900	4.975	596,000	2,941,100	4.9347	1.810	1.801	1.810	1.801	1.828	1,621,892	1.8134	-1.01%
1996-04-11	0	4.975	4.950	5.000	4.750	5.100	3,476,000	17,291,100	4.9744	1.828	1.819	1.837	1.745	1.874	9,459,223	1.8280	3.65%
1996-04-10	0	4.800	4.800	4.850	4.800	4.875	276,000	1,330,200	4.8196	1.764	1.764	1.782	1.764	1.791	751,078	1.7711	-1.03%
1996-04-09	0	4.850	4.850	4.875	4.700	4.950	1,022,000	4,984,950	4.8776	1.782	1.782	1.791	1.727	1.819	2,781,164	1.7924	2.61%
1996-04-03	0	7.450	7.400	7.500	7.400	7.600	1,820,000	13,674,700	7.5136	1.737	1.725	1.749	1.725	1.772	7,806,356	1.7517	-1.32%
1996-04-02	0	7.550	7.450	7.550	7.400	7.550	2,888,000	21,257,200	7.3605	1.760	1.737	1.760	1.725	1.760	12,387,229	1.7161	2.72%
1996-04-01	0	7.350	7.250	7.350	7.250	7.450	458,000	3,353,600	7.3223	1.714	1.690	1.714	1.690	1.737	1,964,457	1.7071	-1.34%
1996-03-29	0	7.450	7.450	7.550	7.350	7.550	732,000	5,462,100	7.4619	1.737	1.737	1.760	1.714	1.760	3,139,699	1.7397	-1.97%
1996-03-28	0	7.600	7.550	7.650	7.550	7.650	464,000	3,520,900	7.5881	1.772	1.760	1.784	1.760	1.784	1,990,192	1.7691	0.00%
1996-03-27	0	7.600	7.600	7.650	7.600	7.750	1,054,000	8,062,900	7.6498	1.772	1.772	1.784	1.772	1.807	4,520,824	1.7835	0.00%
1996-03-26	0	7.600	7.550	7.600	7.500	7.950	2,560,000	19,720,600	7.7034	1.772	1.760	1.772	1.749	1.853	10,980,369	1.7960	-4.40%
1996-03-25	0	7.950	7.900	7.950	7.850	8.100	15,348,000	121,848,500	7.9390	1.853	1.842	1.853	1.830	1.888	65,830,746	1.8509	1.92%
1996-03-22	0	7.800	7.750	7.800	7.650	7.800	1,234,000	9,482,300	7.6842	1.819	1.807	1.819	1.784	1.819	5,292,881	1.7915	1.96%
1996-03-21	0	7.650	7.650	7.700	7.500	7.700	5,324,000	40,588,400	7.6237	1.784	1.784	1.795	1.749	1.795	22,835,737	1.7774	2.68%
1996-03-20	0	7.450	7.400	7.500	7.450	7.700	506,000	3,801,300	7.5125	1.737	1.725	1.749	1.737	1.795	2,170,339	1.7515	0.00%
1996-03-19	0	7.450	7.450	7.550	7.450	7.650	1,056,000	7,961,800	7.5396	1.737	1.737	1.760	1.737	1.784	4,529,402	1.7578	-0.67%
1996-03-18	0	7.500	7.450	7.500	7.350	7.600	704,000	5,282,800	7.5040	1.749	1.737	1.749	1.714	1.772	3,019,602	1.7495	0.00%
1996-03-15	0	7.500	7.400	7.500	7.400	7.800	2,506,000	18,838,500	7.5174	1.749	1.725	1.749	1.725	1.819	10,748,752	1.7526	-1.32%
1996-03-14	0	7.600	7.500	7.600	6.900	7.600	3,692,000	27,045,400	7.3254	1.772	1.749	1.772	1.609	1.772	15,835,751	1.7079	10.95%
1996-03-13	0	6.850	6.850	7.000	6.850	7.200	1,208,000	8,508,800	7.0437	1.597	1.597	1.632	1.597	1.679	5,181,362	1.6422	-7.43%
1996-03-12	0	7.400	7.350	7.400	7.400	7.650	2,088,000	15,719,400	7.5284	1.725	1.714	1.725	1.725	1.784	8,955,864	1.7552	2.07%
1996-03-11	0	7.250	7.150	7.250	6.900	7.900	2,852,000	21,167,700	7.4221	1.690	1.667	1.690	1.609	1.842	12,232,818	1.7304	-11.04%
1996-03-08	0	8.150	8.150	8.200	8.150	8.200	2,794,000	22,888,100	8.1919	1.900	1.900	1.912	1.900	1.912	11,984,044	1.9099	-0.61%
1996-03-07	0	8.200	8.150	8.250	8.150	8.300	2,308,000	18,944,900	8.2084	1.912	1.900	1.923	1.900	1.935	9,899,489	1.9137	0.00%
1996-03-06	0	8.200	8.150	8.200	8.150	8.300	2,502,000	20,474,900	8.1834	1.912	1.900	1.912	1.900	1.935	10,731,595	1.9079	-0.61%
1996-03-05	0	8.250	8.250	8.300	8.250	8.350	2,050,000	17,012,200	8.2986	1.923	1.923	1.935	1.923	1.947	8,792,874	1.9348	-1.20%
1996-03-04	0	8.350	8.300	8.400	8.300	8.500	1,854,000	15,590,300	8.4090	1.947	1.935	1.958	1.935	1.982	7,952,189	1.9605	0.60%
1996-03-01	0	8.300	8.250	8.300	8.250	8.450	1,668,000	13,953,000	8.3651	1.935	1.923	1.935	1.923	1.970	7,154,397	1.9503	-1.78%
1996-02-29	0	8.450	8.450	8.500	8.350	8.800	5,918,000	50,599,000	8.5500	1.970	1.970	1.982	1.947	2.052	25,383,526	1.9934	-1.17%
1996-02-28	0	8.550	8.550	8.600	8.400	8.650	8,406,000	71,468,000	8.5020	1.993	1.993	2.005	1.958	2.017	36,055,072	1.9822	3.01%
1996-02-27	0	8.300	8.250	8.350	8.300	8.450	2,512,000	21,016,000	8.3662	1.935	1.923	1.947	1.935	1.970	10,774,487	1.9505	-0.60%
1996-02-26	0	8.350	8.300	8.400	8.100	8.500	9,546,000	79,592,700	8.3378	1.947	1.935	1.958	1.888	1.982	40,944,768	1.9439	3.09%
1996-02-23	0	8.100	7.850	8.100	7.700	8.100	2,354,000	18,673,200	7.9325	1.888	1.830	1.888	1.795	1.888	10,096,793	1.8494	2.53%
1996-02-22	0	7.900	7.000	7.050	7.000	8.250	4,066,000	32,881,200	8.0869	1.842	1.632	1.644	1.632	1.923	17,439,915	1.8854	-1.86%
1996-02-16	0	8.050	8.000	8.100	8.000	8.150	2,714,000	21,774,800	8.0231	1.877	1.865	1.888	1.865	1.900	11,640,907	1.8705	0.63%
1996-02-15	0	8.000	7.950	8.000	7.750	8.100	5,776,000	45,600,800	7.8949	1.865	1.853	1.865	1.807	1.888	24,774,458	1.8406	4.58%
1996-02-14	0	7.650	7.650	7.700	7.500	7.800	2,914,000	22,065,800	7.5723	1.784	1.784	1.795	1.749	1.819	12,498,749	1.7654	0.66%
1996-02-13	0	7.600	7.500	7.600	7.500	7.700	2,378,000	17,868,100	7.5139	1.772	1.749	1.772	1.749	1.795	10,199,734	1.7518	1.33%
1996-02-12	0	7.500	7.500	7.550	7.500	7.800	2,470,000	18,826,000	7.6219	1.749	1.749	1.760	1.749	1.819	10,594,341	1.7770	-3.23%
1996-02-09	0	7.750	7.750	7.800	7.750	8.000	3,798,000	29,697,100	7.8191	1.807	1.807	1.819	1.807	1.865	16,290,407	1.8230	0.65%
1996-02-08	0	7.700	7.600	7.700	7.400	7.750	1,578,000	11,858,200	7.5147	1.795	1.772	1.795	1.725	1.807	6,768,368	1.7520	1.32%
1996-02-07	0	7.600	7.600	7.650	7.600	7.800	1,380,000	10,605,500	7.6851	1.772	1.772	1.784	1.772	1.819	5,919,105	1.7917	-1.30%
1996-02-06	0	7.700	7.650	7.750	7.550	7.900	2,848,000	21,951,600	7.7077	1.795	1.784	1.807	1.760	1.842	12,215,661	1.7970	-1.28%
1996-02-05	0	7.800	7.750	7.800	7.800	8.000	1,962,000	15,536,500	7.9187	1.819	1.807	1.819	1.819	1.865	8,415,424	1.8462	-3.11%
1996-02-02	0	8.050	8.000	8.100	7.900	8.250	3,926,000	31,522,000	8.0290	1.877	1.865	1.888	1.842	1.923	16,839,426	1.8719	-2.42%
1996-02-01	0	8.250	8.100	8.250	7.800	8.350	7,340,000	58,754,100	8.0046	1.923	1.888	1.923	1.819	1.947	31,482,778	1.8662	5.10%
1996-01-31	0	7.850	7.800	7.850	7.750	8.000	6,292,000	49,418,300	7.8541	1.830	1.819	1.830	1.807	1.865	26,987,689	1.8311	0.64%
1996-01-30	0	7.800	7.800	7.850	7.550	7.850	5,202,000	40,131,000	7.7145	1.819	1.819	1.830	1.760	1.830	22,312,454	1.7986	3.31%
1996-01-29	0	7.550	7.500	7.550	7.200	7.550	7,282,000	53,722,200	7.3774	1.760	1.749	1.760	1.679	1.760	31,234,004	1.7200	4.86%
1996-01-26	0	7.200	7.150	7.200	7.050	7.300	3,294,000	23,774,700	7.2176	1.679	1.667	1.679	1.644	1.702	14,128,647	1.6827	1.41%
1996-01-25	0	7.100	7.050	7.100	7.000	7.350	8,002,000	56,951,800	7.1172	1.655	1.644	1.655	1.632	1.714	34,322,233	1.6593	1.43%
1996-01-24	0	7.000	6.950	7.050	6.950	7.100	2,674,000	18,775,800	7.0216	1.632	1.620	1.644	1.620	1.655	11,469,339	1.6370	1.45%
1996-01-23	0	6.900	6.900	6.950	6.900	7.350	4,708,000	33,192,000	7.0501	1.609	1.609	1.620	1.609	1.714	20,193,586	1.6437	-2.13%
1996-01-22	0	7.050	7.000	7.050	6.500	7.050	18,384,000	126,672,900	6.8904	1.644	1.632	1.644	1.515	1.644	78,852,778	1.6064	8.46%
1996-01-19	0	6.500	6.450	6.500	6.000	6.600	11,842,000	74,367,100	6.2799	1.515	1.504	1.515	1.399	1.539	50,792,787	1.4641	6.56%
1996-01-18	0	6.100	6.050	6.100	6.100	6.200	13,210,000	79,897,200	6.0482	1.422	1.411	1.422	1.422	1.445	56,660,422	1.4101	1.67%
1996-01-17	0	6.000	6.000	6.050	5.600	6.050	10,166,000	59,218,400	5.8251	1.399	1.399	1.411	1.306	1.411	43,604,076	1.3581	5.26%
1996-01-16	0	5.700	5.650	5.700	5.600	5.700	2,428,000	13,686,600	5.6370	1.329	1.317	1.329	1.306	1.329	10,414,194	1.3142	2.70%
1996-01-15	0	5.550	5.550	5.600	5.500	5.800	2,932,000	16,460,100	5.6139	1.294	1.294	1.306	1.282	1.352	12,575,954	1.3089	0.91%
1996-01-12	0	5.500	5.500	5.550	5.500	5.800	7,830,000	44,158,300	5.6396	1.282	1.282	1.294	1.282	1.352	33,584,489	1.3148	-2.65%
1996-01-11	0	5.650	5.700	5.750	4.750	5.700	29,588,000	155,081,750	5.2414	1.317	1.329	1.341	1.107	1.329	126,909,050	1.2220	17.10%
1996-01-10	0	4.825	4.800	4.825	4.600	4.900	20,314,000	97,646,700	4.8069	1.125	1.119	1.125	1.072	1.142	87,130,947	1.1207	4.32%
1996-01-09	0	4.625	4.625	4.650	4.525	4.650	1,626,000	7,492,700	4.6081	1.078	1.078	1.084	1.055	1.084	6,974,250	1.0743	0.00%
1996-01-08	0	4.625	4.600	4.625	4.525	4.700	8,928,000	41,428,400	4.6403	1.078	1.072	1.078	1.055	1.096	38,294,038	1.0818	2.21%
1996-01-05	0	4.525	4.500	4.525	4.300	4.700	5,008,000	22,737,050	4.5401	1.055	1.049	1.055	1.003	1.096	21,480,348	1.0585	5.23%
1996-01-04	0	4.300	4.300	4.350	4.200	4.425	3,650,000	15,673,100	4.2940	1.003	1.003	1.014	0.979	1.032	15,655,605	1.0011	0.58%
1996-01-03	0	4.275	4.250	4.300	4.250	4.500	1,736,000	7,570,750	4.3610	0.997	0.991	1.003	0.991	1.049	7,446,063	1.0167	-2.84%
1996-01-02	0	4.400	4.375	4.400	4.350	4.475	4,050,000	17,518,600	4.3256	1.026	1.020	1.026	1.014	1.043	17,371,287	1.0085	1.73%
1995-12-29	0	4.325	4.275	4.325	3.950	4.375	4,498,000	19,034,200	4.2317	1.008	0.997	1.008	0.921	1.020	19,292,852	0.9866	9.49%
1995-12-28	0	3.950	3.950	4.000	3.825	4.075	574,000	2,262,200	3.9411	0.921	0.921	0.933	0.892	0.950	2,462,005	0.9188	-1.25%
1995-12-27	0	4.000	3.900	4.000	3.900	4.050	2,584,000	10,289,900	3.9822	0.933	0.909	0.933	0.909	0.944	11,083,310	0.9284	-2.44%
1995-12-22	0	4.100	4.100	4.200	3.875	4.225	5,784,000	23,351,200	4.0372	0.956	0.956	0.979	0.903	0.985	24,808,772	0.9412	2.50%
1995-12-21	0	4.000	3.875	4.400	2.850	4.700	8,546,000	32,174,100	3.7648	0.933	0.903	1.026	0.664	1.096	36,655,561	0.8777	-13.98%
1995-12-20	0	4.650	4.650	4.675	4.650	4.800	2,200,000	10,446,800	4.7485	1.084	1.084	1.090	1.084	1.119	9,436,255	1.1071	0.00%
1995-12-19	0	4.650	4.650	4.675	4.650	4.850	2,792,000	13,212,400	4.7322	1.084	1.084	1.090	1.084	1.131	11,975,465	1.1033	-2.62%
1995-12-18	0	4.775	4.750	4.775	4.500	4.800	7,456,000	34,811,800	4.6690	1.113	1.107	1.113	1.049	1.119	31,980,326	1.0885	-0.52%
1995-12-15	0	4.800	4.800	4.825	4.800	4.850	1,470,000	7,096,800	4.8278	1.119	1.119	1.125	1.119	1.131	6,305,134	1.1256	-1.03%
1995-12-14	0	4.850	4.825	4.875	4.800	4.875	1,652,000	7,968,050	4.8233	1.131	1.125	1.137	1.119	1.137	7,085,770	1.1245	0.00%
1995-12-13	0	4.850	4.850	4.875	4.850	4.925	1,300,000	6,338,950	4.8761	1.131	1.131	1.137	1.131	1.148	5,575,969	1.1368	0.00%
1995-12-12	0	4.850	4.850	4.875	4.850	4.950	4,336,000	21,228,850	4.8960	1.131	1.131	1.137	1.131	1.154	18,598,001	1.1415	0.00%
1995-12-11	0	4.850	4.850	4.875	4.850	5.100	4,554,000	22,441,000	4.9278	1.131	1.131	1.137	1.131	1.189	19,533,048	1.1489	-4.90%
1995-12-08	0	5.100	5.050	5.100	5.050	5.300	12,638,000	65,097,800	5.1510	1.189	1.177	1.189	1.177	1.236	54,206,995	1.2009	-2.86%
1995-12-07	0	5.250	5.250	5.300	5.200	5.400	2,716,000	14,338,700	5.2793	1.224	1.224	1.236	1.212	1.259	11,649,486	1.2308	-1.87%
1995-12-06	0	5.350	5.300	5.350	5.250	5.600	12,532,000	68,285,100	5.4489	1.247	1.236	1.247	1.224	1.306	53,752,339	1.2704	2.88%
1995-12-05	0	5.200	5.150	5.250	5.000	5.200	6,522,000	33,163,400	5.0849	1.212	1.201	1.224	1.166	1.212	27,974,207	1.1855	1.96%
1995-12-04	0	5.100	5.050	5.100	5.000	5.100	2,326,000	11,777,600	5.0635	1.189	1.177	1.189	1.166	1.189	9,976,695	1.1805	2.00%
1995-12-01	0	5.000	4.975	5.000	4.975	5.150	2,290,000	11,485,850	5.0157	1.166	1.160	1.166	1.160	1.201	9,822,284	1.1694	-1.96%
1995-11-30	0	5.100	5.050	5.100	5.100	5.200	1,152,000	5,920,800	5.1396	1.189	1.177	1.189	1.189	1.212	4,941,166	1.1983	0.71%
1995-11-29	0	5.150	5.100	5.150	5.150	5.250	2,012,000	10,474,900	5.2062	1.181	1.169	1.181	1.181	1.204	8,776,442	1.1935	-0.96%
1995-11-28	0	5.200	5.200	5.250	5.050	5.400	5,116,000	26,679,700	5.2150	1.192	1.192	1.204	1.158	1.238	22,316,241	1.1955	2.97%
1995-11-27	0	5.050	5.050	5.100	4.900	5.150	2,566,000	12,987,050	5.0612	1.158	1.158	1.169	1.123	1.181	11,193,017	1.1603	3.59%
1995-11-24	0	4.875	4.875	4.900	4.875	4.925	930,000	4,557,850	4.9009	1.118	1.118	1.123	1.118	1.129	4,056,705	1.1235	-0.51%
1995-11-23	0	4.900	4.900	4.925	4.900	4.975	1,624,000	8,007,850	4.9309	1.123	1.123	1.129	1.123	1.141	7,083,967	1.1304	-0.51%
1995-11-22	0	4.925	4.925	4.950	4.925	5.050	2,284,000	11,275,350	4.9367	1.129	1.129	1.135	1.129	1.158	9,962,919	1.1317	-1.50%
1995-11-21	0	5.000	4.975	5.000	4.950	5.050	3,976,000	19,754,900	4.9685	1.146	1.141	1.146	1.135	1.158	17,343,506	1.1390	1.52%
1995-11-20	0	4.925	4.925	4.950	4.850	5.000	2,316,000	11,402,800	4.9235	1.129	1.129	1.135	1.112	1.146	10,102,505	1.1287	0.00%
1995-11-17	0	4.925	4.925	4.950	4.925	5.100	2,932,000	14,630,450	4.9899	1.129	1.129	1.135	1.129	1.169	12,789,527	1.1439	-1.50%
1995-11-16	0	5.000	5.000	5.050	4.975	5.250	7,346,000	37,515,700	5.1070	1.146	1.146	1.158	1.141	1.204	32,043,610	1.1708	1.01%
1995-11-15	0	4.950	4.950	4.975	4.825	5.050	4,220,000	20,939,200	4.9619	1.135	1.135	1.141	1.106	1.158	18,407,846	1.1375	2.59%
1995-11-14	0	4.825	4.825	4.850	4.800	4.900	2,894,000	14,053,050	4.8559	1.106	1.106	1.112	1.100	1.123	12,623,769	1.1132	-1.03%
1995-11-13	0	4.875	4.875	4.900	4.825	4.950	4,986,000	24,295,300	4.8727	1.118	1.118	1.123	1.106	1.135	21,749,175	1.1171	0.00%
1995-11-10	0	4.875	4.850	4.875	4.750	4.900	10,436,000	50,375,000	4.8270	1.118	1.112	1.118	1.089	1.123	45,522,341	1.1066	4.84%
1995-11-09	0	4.650	4.625	4.650	4.350	4.700	7,336,000	33,594,600	4.5794	1.066	1.060	1.066	0.997	1.077	31,999,990	1.0498	5.08%
1995-11-08	0	4.425	4.400	4.425	4.350	4.450	4,314,000	19,005,300	4.4055	1.014	1.009	1.014	0.997	1.020	18,817,878	1.0100	1.72%
1995-11-07	0	4.350	4.325	4.375	4.275	4.375	1,512,000	6,541,350	4.3263	0.997	0.992	1.003	0.980	1.003	6,595,418	0.9918	0.58%
1995-11-06	0	4.325	4.300	4.325	4.300	4.350	3,614,000	15,635,300	4.3263	0.992	0.986	0.992	0.986	0.997	15,764,444	0.9918	0.00%
1995-11-03	0	4.325	4.300	4.325	4.300	4.350	8,700,000	37,499,000	4.3102	0.992	0.986	0.992	0.986	0.997	37,949,824	0.9881	0.00%
1995-11-02	0	4.325	4.300	4.325	4.175	4.350	15,160,000	63,813,450	4.2093	0.992	0.986	0.992	0.957	0.997	66,128,659	0.9650	4.85%
1995-10-31	0	4.125	4.125	4.150	4.025	4.175	6,804,000	27,808,000	4.0870	0.946	0.946	0.951	0.923	0.957	29,679,380	0.9369	3.77%
1995-10-30	0	3.975	4.000	4.025	3.925	4.075	2,494,000	10,027,550	4.0207	0.911	0.917	0.923	0.900	0.934	10,878,950	0.9217	1.92%
1995-10-27	0	3.900	3.900	3.925	3.850	3.975	1,376,000	5,373,900	3.9055	0.894	0.894	0.900	0.883	0.911	6,002,179	0.8953	-2.50%
1995-10-26	0	4.000	3.975	4.000	3.950	4.000	1,730,000	6,860,500	3.9656	0.917	0.911	0.917	0.906	0.917	7,546,344	0.9091	1.27%
1995-10-25	0	3.950	3.950	3.975	3.950	4.050	4,080,000	16,020,900	3.9267	0.906	0.906	0.911	0.906	0.928	17,797,159	0.9002	0.00%
1995-10-24	0	3.950	3.950	3.975	3.900	3.975	836,000	3,312,050	3.9618	0.906	0.906	0.911	0.894	0.911	3,646,673	0.9082	0.00%
1995-10-23	0	3.950	3.950	3.975	3.925	4.125	4,770,000	19,095,350	4.0032	0.906	0.906	0.911	0.900	0.946	20,806,973	0.9177	-2.47%
1995-10-20	0	4.050	4.025	4.050	4.050	4.250	8,420,000	35,586,550	4.2264	0.928	0.923	0.928	0.928	0.974	36,728,451	0.9689	-2.99%
1995-10-19	0	4.175	4.175	4.225	4.050	4.250	5,930,000	24,445,150	4.1223	0.957	0.957	0.969	0.928	0.974	25,866,949	0.9450	2.45%
1995-10-18	0	4.075	4.050	4.075	4.075	4.150	1,372,000	5,651,900	4.1195	0.934	0.928	0.934	0.934	0.951	5,984,731	0.9444	-2.40%
1995-10-17	0	4.175	4.150	4.175	4.175	4.375	1,248,000	5,231,550	4.1919	0.957	0.951	0.957	0.957	1.003	5,443,837	0.9610	0.00%
1995-10-16	0	4.175	4.150	4.175	4.150	4.300	4,282,000	18,071,350	4.2203	0.957	0.951	0.957	0.951	0.986	18,678,293	0.9675	-1.18%
1995-10-13	0	4.225	4.225	4.250	4.125	4.250	6,812,000	28,635,750	4.2037	0.969	0.969	0.974	0.946	0.974	29,714,276	0.9637	1.81%
1995-10-12	0	4.150	4.125	4.150	4.125	4.175	1,460,000	6,048,550	4.1428	0.951	0.946	0.951	0.946	0.957	6,368,591	0.9497	1.84%
1995-10-11	0	4.075	4.050	4.075	4.075	4.200	2,932,000	12,080,200	4.1201	0.934	0.928	0.934	0.934	0.963	12,789,527	0.9445	-2.98%
1995-10-10	0	4.200	4.175	4.225	4.200	4.350	5,136,000	21,854,800	4.2552	0.963	0.957	0.969	0.963	0.997	22,403,482	0.9755	-2.89%
1995-10-09	0	4.325	4.325	4.350	4.250	4.350	7,010,000	30,153,300	4.3015	0.992	0.992	0.997	0.974	0.997	30,577,962	0.9861	1.76%
1995-10-06	0	4.250	4.225	4.250	4.075	4.325	19,668,000	82,805,800	4.2102	0.974	0.969	0.974	0.934	0.992	85,792,775	0.9652	4.29%
1995-10-05	0	4.075	4.050	4.075	3.925	4.075	6,030,000	24,233,950	4.0189	0.934	0.928	0.934	0.900	0.934	26,303,154	0.9213	3.16%
1995-10-04	0	3.950	3.950	3.975	3.775	4.000	5,982,000	23,449,800	3.9201	0.906	0.906	0.911	0.865	0.917	26,093,776	0.8987	3.27%
1995-10-03	0	3.825	3.825	3.850	3.800	3.850	454,000	1,732,950	3.8171	0.877	0.877	0.883	0.871	0.883	1,980,370	0.8751	-1.29%
1995-10-02	0	3.875	3.875	3.925	3.825	4.000	1,966,000	7,650,350	3.8913	0.888	0.888	0.900	0.877	0.917	8,575,788	0.8921	-0.64%
1995-09-29	0	3.900	3.875	3.900	3.875	4.075	3,116,000	12,276,050	3.9397	0.894	0.888	0.894	0.888	0.934	13,592,144	0.9032	-3.11%
1995-09-28	0	4.025	4.025	4.050	4.000	4.150	2,692,000	10,995,300	4.0844	0.923	0.923	0.928	0.917	0.951	11,742,635	0.9364	-3.59%
1995-09-27	0	4.175	4.175	4.200	4.125	4.225	1,104,000	4,598,300	4.1651	0.957	0.957	0.963	0.946	0.969	4,815,702	0.9549	-0.60%
1995-09-26	0	4.200	4.200	4.225	4.200	4.300	3,014,000	12,829,450	4.2566	0.963	0.963	0.969	0.963	0.986	13,147,215	0.9758	-1.18%
1995-09-25	0	4.250	4.225	4.250	4.125	4.250	7,118,000	29,640,800	4.1642	0.974	0.969	0.974	0.946	0.974	31,049,063	0.9546	2.41%
1995-09-22	0	4.150	4.150	4.175	4.100	4.275	5,966,000	25,106,350	4.2082	0.951	0.951	0.957	0.940	0.980	26,023,983	0.9647	1.22%
1995-09-21	0	4.100	4.100	4.150	4.000	4.125	6,138,000	24,929,750	4.0615	0.940	0.940	0.951	0.917	0.946	26,774,255	0.9311	1.23%
1995-09-20	0	4.050	4.050	4.075	4.000	4.150	4,642,000	18,764,750	4.0424	0.928	0.928	0.934	0.917	0.951	20,248,630	0.9267	-1.22%
1995-09-19	0	4.100	4.075	4.100	3.825	4.150	23,444,000	95,031,950	4.0536	0.940	0.934	0.940	0.877	0.951	102,263,871	0.9293	5.81%
1995-09-18	0	3.875	3.875	3.900	3.775	4.050	8,482,000	33,359,300	3.9330	0.888	0.888	0.894	0.865	0.928	36,998,898	0.9016	1.97%
1995-09-15	0	3.800	3.800	3.825	3.525	3.875	9,586,000	35,883,300	3.7433	0.871	0.871	0.877	0.808	0.888	41,814,599	0.8582	7.80%
1995-09-14	0	3.525	3.525	3.550	3.450	3.525	3,830,000	13,273,000	3.4655	0.808	0.808	0.814	0.791	0.808	16,706,647	0.7945	2.92%
1995-09-13	0	3.425	3.425	3.450	3.225	3.500	4,320,000	14,687,050	3.3998	0.785	0.785	0.791	0.739	0.802	18,844,051	0.7794	4.58%
1995-09-12	0	3.275	3.250	3.300	3.050	3.300	3,900,000	12,533,750	3.2138	0.751	0.745	0.757	0.699	0.757	17,011,990	0.7368	7.38%
1995-09-11	0	3.050	3.050	3.075	3.050	3.100	680,000	2,099,500	3.0875	0.699	0.699	0.705	0.699	0.711	2,966,193	0.7078	-0.81%
1995-09-08	0	3.075	3.075	3.100	3.025	3.125	1,106,000	3,402,300	3.0762	0.705	0.705	0.711	0.693	0.716	4,824,426	0.7052	0.00%
1995-09-07	0	3.075	3.075	3.100	2.950	3.100	1,498,000	4,560,000	3.0441	0.705	0.705	0.711	0.676	0.711	6,534,349	0.6979	4.24%
1995-09-06	0	2.950	2.950	2.975	2.875	2.950	532,000	1,554,850	2.9227	0.676	0.676	0.682	0.659	0.676	2,320,610	0.6700	-0.84%
1995-09-05	0	2.975	2.975	3.000	2.900	3.050	1,006,000	3,012,250	2.9943	0.682	0.682	0.688	0.665	0.699	4,388,221	0.6864	2.59%
1995-09-04	0	2.900	2.850	2.900	2.850	2.900	1,139,800	3,295,930	2.8917	0.665	0.653	0.665	0.653	0.665	4,971,863	0.6629	-0.85%
1995-09-01	0	2.925	2.925	2.950	2.900	2.950	474,000	1,383,000	2.9177	0.671	0.671	0.676	0.665	0.676	2,067,611	0.6689	-0.85%
1995-08-31	0	2.950	2.900	2.975	2.925	3.000	548,000	1,619,150	2.9547	0.676	0.665	0.682	0.671	0.688	2,390,403	0.6774	-1.67%
1995-08-30	0	3.000	3.000	3.025	2.950	3.000	554,000	1,655,400	2.9881	0.688	0.688	0.693	0.676	0.688	2,416,575	0.6850	0.84%
1995-08-29	0	2.975	2.950	3.000	2.950	3.125	1,646,000	4,968,600	3.0186	0.682	0.676	0.688	0.676	0.716	7,179,932	0.6920	-4.80%
1995-08-25	0	3.125	3.100	3.125	3.050	3.175	1,882,000	5,857,100	3.1122	0.716	0.711	0.716	0.699	0.728	8,209,376	0.7135	1.63%
1995-08-24	0	3.075	3.075	3.100	3.050	3.200	1,982,000	6,137,800	3.0968	0.705	0.705	0.711	0.699	0.734	8,645,581	0.7099	0.82%
1995-08-23	0	3.050	3.075	3.100	3.050	3.175	974,000	3,029,550	3.1104	0.699	0.705	0.711	0.699	0.728	4,248,635	0.7131	-3.17%
1995-08-22	0	3.150	3.150	3.175	3.100	3.275	1,646,000	5,239,250	3.1830	0.722	0.722	0.728	0.711	0.751	7,179,932	0.7297	-3.08%
1995-08-21	0	3.250	3.225	3.250	3.175	3.350	3,840,000	12,436,100	3.2386	0.745	0.739	0.745	0.728	0.768	16,750,267	0.7424	-0.76%
1995-08-18	0	3.275	3.250	3.275	2.850	3.400	9,510,000	30,161,800	3.1716	0.751	0.745	0.751	0.653	0.779	41,483,084	0.7271	13.91%
1995-08-17	0	2.875	2.850	2.900	2.825	2.950	2,040,000	5,869,750	2.8773	0.659	0.653	0.665	0.648	0.676	8,898,579	0.6596	1.77%
1995-08-16	0	2.825	2.825	2.850	2.800	2.925	1,060,000	3,023,100	2.8520	0.648	0.648	0.653	0.642	0.671	4,623,772	0.6538	0.89%
1995-08-15	0	2.800	2.800	2.825	2.800	2.925	1,774,000	5,112,700	2.8820	0.642	0.642	0.648	0.642	0.671	7,738,275	0.6607	0.90%
1995-08-14	0	2.775	2.775	2.800	2.775	2.825	812,000	2,270,850	2.7966	0.636	0.636	0.642	0.636	0.648	3,541,984	0.6411	-1.77%
1995-08-11	0	2.825	2.825	2.850	2.800	2.875	1,650,000	4,656,750	2.8223	0.648	0.648	0.653	0.642	0.659	7,197,380	0.6470	-1.74%
1995-08-10	0	2.875	2.875	2.900	2.850	3.050	2,268,000	6,592,900	2.9069	0.659	0.659	0.665	0.653	0.699	9,893,127	0.6664	-4.96%
1995-08-09	0	3.025	3.000	3.025	3.025	3.150	2,928,000	9,016,250	3.0793	0.693	0.688	0.693	0.693	0.722	12,772,079	0.7059	-0.82%
1995-08-08	0	3.050	3.050	3.075	3.000	3.200	8,136,000	25,451,850	3.1283	0.699	0.699	0.705	0.688	0.734	35,489,629	0.7172	0.83%
1995-08-07	0	3.025	3.000	3.025	2.875	3.050	7,800,000	23,416,100	3.0021	0.693	0.688	0.693	0.659	0.699	34,023,980	0.6882	6.14%
1995-08-04	0	2.850	2.800	2.825	2.600	3.000	7,134,000	20,221,000	2.8345	0.653	0.642	0.648	0.596	0.688	31,118,856	0.6498	6.54%
1995-08-03	0	2.675	2.675	2.700	2.675	2.750	2,486,000	6,759,100	2.7189	0.613	0.613	0.619	0.613	0.630	10,844,053	0.6233	0.94%
1995-08-02	0	2.650	2.675	2.725	2.625	2.775	2,062,000	5,533,450	2.6835	0.608	0.613	0.625	0.602	0.636	8,994,545	0.6152	-2.75%
1995-08-01	0	2.725	2.725	2.750	2.725	2.925	3,158,000	8,903,300	2.8193	0.625	0.625	0.630	0.625	0.671	13,775,350	0.6463	-5.22%
1995-07-31	0	2.875	2.850	2.875	2.800	3.025	4,120,000	11,992,050	2.9107	0.659	0.653	0.659	0.642	0.693	17,971,641	0.6673	0.88%
1995-07-28	0	2.850	2.825	2.850	2.800	3.075	4,774,000	13,918,800	2.9155	0.653	0.648	0.653	0.642	0.705	20,824,421	0.6684	-0.87%
1995-07-27	0	2.875	2.875	2.900	2.800	3.075	5,720,000	16,837,950	2.9437	0.659	0.659	0.665	0.642	0.705	24,950,919	0.6748	-0.86%
1995-07-26	0	2.900	2.900	2.925	2.450	3.000	21,896,000	62,403,650	2.8500	0.665	0.665	0.671	0.562	0.688	95,511,420	0.6534	14.85%
1995-07-25	0	2.525	2.500	2.525	2.400	2.550	8,058,000	19,856,850	2.4642	0.579	0.573	0.579	0.550	0.585	35,149,389	0.5649	6.32%
1995-07-24	0	2.375	2.375	2.400	2.250	2.450	6,690,000	15,772,050	2.3576	0.544	0.544	0.550	0.516	0.562	29,182,106	0.5405	6.74%
1995-07-21	0	2.225	2.200	2.225	2.050	2.325	6,360,000	14,014,550	2.2035	0.510	0.504	0.510	0.470	0.533	27,742,630	0.5052	11.25%
1995-07-20	0	2.000	2.000	2.025	1.980	2.050	1,224,000	2,458,000	2.0082	0.459	0.459	0.464	0.454	0.470	5,339,148	0.4604	-2.44%
1995-07-19	0	2.050	2.025	2.050	1.980	2.100	2,604,000	5,322,600	2.0440	0.470	0.464	0.470	0.454	0.481	11,358,775	0.4686	1.23%
1995-07-18	0	2.025	2.025	2.050	1.930	2.050	3,954,000	7,963,850	2.0141	0.464	0.464	0.470	0.442	0.470	17,247,541	0.4617	6.02%
1995-07-17	0	1.910	1.910	1.920	1.860	2.000	11,268,000	21,691,580	1.9251	0.438	0.438	0.440	0.426	0.459	49,151,566	0.4413	-9.05%
1995-07-14	0	2.100	2.075	2.100	2.075	2.175	1,816,000	3,833,900	2.1112	0.481	0.476	0.481	0.476	0.499	7,921,481	0.4840	-2.33%
1995-07-13	0	2.150	2.150	2.175	2.075	2.200	4,796,000	10,257,250	2.1387	0.493	0.493	0.499	0.476	0.504	20,920,386	0.4903	1.18%
1995-07-12	0	2.125	2.150	2.175	1.950	2.275	11,106,000	23,582,300	2.1234	0.487	0.493	0.499	0.447	0.522	48,444,914	0.4868	3.66%
1995-07-11	0	2.050	2.050	2.075	2.050	2.150	1,932,000	4,035,200	2.0886	0.470	0.470	0.476	0.470	0.493	8,427,478	0.4788	-5.75%
1995-07-10	0	2.175	2.175	2.200	2.050	2.225	5,752,000	12,234,350	2.1270	0.499	0.499	0.504	0.470	0.510	25,090,505	0.4876	-1.14%
1995-07-07	0	2.200	2.175	2.250	2.000	2.375	8,004,000	17,749,750	2.2176	0.504	0.499	0.516	0.459	0.544	34,913,838	0.5084	-1.12%
1995-07-06	0	2.225	2.225	2.250	1.670	2.325	11,984,000	24,742,080	2.0646	0.510	0.510	0.516	0.383	0.533	52,274,792	0.4733	33.23%
1995-07-05	0	1.670	1.660	1.670	1.610	1.680	11,138,000	17,973,400	1.6137	0.383	0.381	0.383	0.369	0.385	48,584,499	0.3699	3.73%
1995-07-04	0	1.610	1.610	1.620	1.550	1.650	5,122,000	8,204,740	1.6019	0.369	0.369	0.371	0.355	0.378	22,342,414	0.3672	0.00%
1995-07-03	0	1.610	1.610	1.650	1.270	1.640	6,780,000	10,404,560	1.5346	0.369	0.369	0.378	0.291	0.376	29,574,691	0.3518	20.15%
1995-06-30	0	1.340	1.320	1.340	1.290	1.390	1,778,000	2,400,560	1.3501	0.307	0.303	0.307	0.296	0.319	7,755,723	0.3095	7.20%
1995-06-29	0	1.250	1.220	1.250	1.100	1.250	1,362,000	1,626,400	1.1941	0.287	0.280	0.287	0.252	0.287	5,941,110	0.2738	12.61%
1995-06-28	0	1.110	1.080	1.110	1.060	1.120	158,000	170,040	1.0762	0.254	0.248	0.254	0.243	0.257	689,204	0.2467	2.78%
1995-06-27	0	1.080	1.050	1.080	1.030	1.080	422,000	437,460	1.0366	0.248	0.241	0.248	0.236	0.248	1,840,785	0.2376	6.93%
1995-06-26	0	1.010	1.010	1.040	1.010	1.010	14,000	14,140	1.0100	0.232	0.232	0.238	0.232	0.232	61,069	0.2315	-0.98%
1995-06-23	0	1.020	1.000	1.040	1.020	1.020	50,000	51,000	1.0200	0.234	0.229	0.238	0.234	0.234	218,102	0.2338	0.00%
1995-06-22	0	1.020	1.000	1.040	-	-	0	0	-	0.234	0.229	0.238	-	-	0	-	0.00%
1995-06-21	0	1.020	1.000	1.040	1.020	1.020	54,000	55,080	1.0200	0.234	0.229	0.238	0.234	0.234	235,551	0.2338	0.00%
1995-06-20	0	1.020	-	1.040	-	-	0	0	-	0.234	-	0.238	-	-	0	-	0.00%
1995-06-16	0	1.020	1.000	1.040	1.020	1.020	100,000	102,000	1.0200	0.234	0.229	0.238	0.234	0.234	436,205	0.2338	0.00%
1995-06-15	0	1.020	-	1.040	1.020	1.020	110,000	112,200	1.0200	0.234	-	0.238	0.234	0.234	479,825	0.2338	0.00%
1995-06-14	0	1.020	1.020	1.040	-	-	0	0	-	0.234	0.234	0.238	-	-	0	-	2.00%
1995-06-13	0	1.000	1.000	1.040	-	-	0	0	-	0.229	0.229	0.238	-	-	0	-	0.00%
1995-06-12	0	1.000	1.000	1.040	1.000	1.000	156,000	156,000	1.0000	0.229	0.229	0.238	0.229	0.229	680,480	0.2293	-0.99%
1995-06-09	0	1.010	1.000	1.020	-	-	0	0	-	0.232	0.229	0.234	-	-	0	-	0.00%
1995-06-08	0	1.010	-	1.040	1.010	1.010	50,000	50,500	1.0100	0.232	-	0.238	0.232	0.232	218,102	0.2315	-3.81%
1995-06-07	0	1.050	1.010	1.050	1.000	1.050	22,000	22,100	1.0045	0.241	0.232	0.241	0.229	0.241	95,965	0.2303	2.94%
1995-06-06	0	1.020	1.000	1.040	1.020	1.020	148,000	150,960	1.0200	0.234	0.229	0.238	0.234	0.234	645,583	0.2338	2.00%
1995-06-05	0	1.000	1.000	1.020	0.980	1.000	154,000	152,520	0.9904	0.229	0.229	0.234	0.225	0.229	671,756	0.2270	0.00%
1995-06-01	0	1.000	0.950	1.000	-	-	0	0	-	0.229	0.218	0.229	-	-	0	-	-1.96%
1995-05-31	0	1.020	1.000	1.020	1.020	1.020	50,000	51,000	1.0200	0.234	0.229	0.234	0.234	0.234	218,102	0.2338	-0.97%
1995-05-30	0	1.030	1.020	1.030	1.030	1.030	90,000	92,700	1.0300	0.236	0.234	0.236	0.236	0.236	392,584	0.2361	0.00%
1995-05-29	0	1.030	1.010	1.050	1.030	1.040	40,000	41,500	1.0375	0.236	0.232	0.241	0.236	0.238	174,482	0.2378	-1.90%
1995-05-26	0	1.050	1.040	1.070	1.010	1.050	900,000	926,600	1.0296	0.241	0.238	0.245	0.232	0.241	3,925,844	0.2360	2.94%
1995-05-25	0	1.020	0.930	1.020	0.900	1.020	610,000	570,000	0.9344	0.234	0.213	0.234	0.206	0.234	2,660,850	0.2142	13.33%
1995-05-24	0	0.900	0.950	-	0.900	0.900	70,000	63,000	0.9000	0.206	0.218	-	0.206	0.206	305,343	0.2063	0.00%
1995-05-23	0	0.900	0.900	0.930	0.900	0.900	256,000	230,400	0.9000	0.206	0.206	0.213	0.206	0.206	1,116,684	0.2063	0.00%
1995-05-22	0	0.900	0.890	0.910	0.900	0.960	190,000	175,800	0.9253	0.206	0.204	0.209	0.206	0.220	828,789	0.2121	-10.00%
1995-05-19	0	1.000	-	1.020	1.000	1.000	100,000	100,000	1.0000	0.229	-	0.234	0.229	0.229	436,205	0.2293	-5.66%
1995-05-18	0	1.060	1.060	1.080	1.040	1.080	908,000	961,100	1.0585	0.243	0.243	0.248	0.238	0.248	3,960,740	0.2427	6.00%
1995-05-17	0	1.000	0.970	1.040	0.910	1.000	450,000	432,000	0.9600	0.229	0.222	0.238	0.209	0.229	1,962,922	0.2201	14.94%
1995-05-16	0	0.870	0.870	0.900	-	-	0	0	-	0.199	0.199	0.206	-	-	0	-	0.00%
1995-05-15	0	0.870	0.870	-	0.870	0.880	190,000	166,300	0.8753	0.199	0.199	-	0.199	0.202	828,789	0.2007	-2.25%
1995-05-12	0	0.890	0.890	0.900	0.880	0.900	10,000	8,960	0.8960	0.204	0.204	0.206	0.202	0.206	43,620	0.2054	-2.20%
1995-05-11	0	0.910	0.880	0.910	0.860	0.910	60,000	52,500	0.8750	0.209	0.202	0.209	0.197	0.209	261,723	0.2006	5.81%
1995-05-10	0	0.860	0.860	0.900	-	-	0	0	-	0.197	0.197	0.206	-	-	0	-	0.00%
1995-05-09	0	0.860	0.860	-	0.860	0.860	56,000	48,160	0.8600	0.197	0.197	-	0.197	0.197	244,275	0.1972	1.18%
1995-05-08	0	0.850	0.850	-	0.850	0.850	150,000	127,500	0.8500	0.195	0.195	-	0.195	0.195	654,307	0.1949	-1.16%
1995-05-05	0	0.860	0.850	-	0.860	0.860	198,000	170,280	0.8600	0.197	0.195	-	0.197	0.197	863,686	0.1972	0.00%
1995-05-04	0	0.860	0.860	0.920	-	-	0	0	-	0.197	0.197	0.211	-	-	0	-	0.00%
1995-05-03	0	0.860	0.860	-	0.860	0.860	16,000	13,760	0.8600	0.197	0.197	-	0.197	0.197	69,793	0.1972	0.00%
1995-05-02	0	0.860	0.860	-	-	-	0	0	-	0.197	0.197	-	-	-	0	-	0.00%
1995-05-01	0	0.860	0.840	0.920	-	-	0	0	-	0.197	0.193	0.211	-	-	0	-	0.00%
1995-04-28	0	0.860	0.840	0.900	-	-	0	0	-	0.197	0.193	0.206	-	-	0	-	0.00%
1995-04-27	0	0.860	0.860	0.920	-	-	0	0	-	0.197	0.197	0.211	-	-	0	-	2.38%
1995-04-26	0	0.840	0.840	-	-	-	0	0	-	0.193	0.193	-	-	-	0	-	1.20%
1995-04-25	0	0.830	0.800	-	-	-	0	0	-	0.190	0.183	-	-	-	0	-	0.00%
1995-04-24	0	0.830	0.830	-	0.770	0.810	50,000	39,300	0.7860	0.190	0.190	-	0.177	0.186	218,102	0.1802	-2.35%
1995-04-21	0	0.850	0.840	-	-	-	0	0	-	0.195	0.193	-	-	-	0	-	0.00%
1995-04-20	0	0.850	0.830	-	0.780	0.850	40,000	32,500	0.8125	0.195	0.190	-	0.179	0.195	174,482	0.1863	0.00%
1995-04-19	0	0.850	0.850	0.900	0.840	0.880	140,000	122,000	0.8714	0.195	0.195	0.206	0.193	0.202	610,687	0.1998	-5.56%
1995-04-18	0	0.900	0.890	0.920	-	-	0	0	-	0.206	0.204	0.211	-	-	0	-	0.00%
1995-04-13	0	0.900	0.890	0.920	-	-	0	0	-	0.206	0.204	0.211	-	-	0	-	0.00%
1995-04-12	0	0.900	0.890	0.920	-	-	0	0	-	0.206	0.204	0.211	-	-	0	-	0.00%
1995-04-11	0	0.900	0.890	0.920	0.900	0.900	348,000	313,200	0.9000	0.206	0.204	0.211	0.206	0.206	1,517,993	0.2063	1.12%
1995-04-10	0	0.890	0.890	0.900	0.890	0.890	30,000	26,700	0.8900	0.204	0.204	0.206	0.204	0.204	130,861	0.2040	0.00%
1995-04-07	0	0.890	0.880	0.920	0.890	0.890	60,000	53,400	0.8900	0.204	0.202	0.211	0.204	0.204	261,723	0.2040	3.49%
1995-04-06	0	0.860	0.840	-	0.850	0.860	340,000	290,900	0.8556	0.197	0.193	-	0.195	0.197	1,483,097	0.1961	2.38%
1995-04-04	0	0.840	0.840	0.880	-	-	0	0	-	0.193	0.193	0.202	-	-	0	-	0.00%
1995-04-03	0	0.840	0.830	-	-	-	0	0	-	0.193	0.190	-	-	-	0	-	0.00%
1995-03-31	0	0.840	0.840	0.860	0.810	0.860	1,302,000	1,101,620	0.8461	0.193	0.193	0.197	0.186	0.197	5,679,387	0.1940	2.94%
1995-03-30	0	0.816	-	0.860	-	-	0	0	-	0.187	-	0.197	-	-	0	-	-0.00%
1995-03-29	0	0.850	0.850	0.880	-	-	0	0	-	0.187	0.187	0.194	-	-	0	-	0.00%
1995-03-28	0	0.850	0.850	0.870	0.850	0.850	300,000	255,000	0.8500	0.187	0.187	0.191	0.187	0.187	1,363,140	0.1871	0.00%
1995-03-27	0	0.850	-	-	-	-	0	0	-	0.187	-	-	-	-	0	-	0.00%
1995-03-24	0	0.850	-	-	-	-	200,000	170,000	0.8500	0.187	-	-	-	-	908,760	0.1871	0.00%
1995-03-23	0	0.850	-	-	-	-	0	0	-	0.187	-	-	-	-	0	-	0.00%
1995-03-22	0	0.850	0.820	-	-	-	0	0	-	0.187	0.180	-	-	-	0	-	0.00%
1995-03-21	0	0.850	0.810	-	-	-	0	0	-	0.187	0.178	-	-	-	0	-	0.00%
1995-03-20	0	0.850	-	-	-	-	0	0	-	0.187	-	-	-	-	0	-	0.00%
1995-03-17	0	0.850	0.820	0.870	-	-	1,036,000	865,060	0.8350	0.187	0.180	0.191	-	-	4,707,378	0.1838	0.00%
1995-03-16	0	0.850	0.850	0.860	0.850	0.870	776,000	665,880	0.8581	0.187	0.187	0.189	0.187	0.191	3,525,989	0.1888	-2.30%
1995-03-15	0	0.870	0.830	0.870	-	-	0	0	-	0.191	0.183	0.191	-	-	0	-	0.00%
1995-03-14	0	0.870	-	0.870	-	-	0	0	-	0.191	-	0.191	-	-	0	-	0.00%
1995-03-13	0	0.870	-	0.870	0.850	0.880	392,000	340,040	0.8674	0.191	-	0.191	0.187	0.194	1,781,170	0.1909	-3.33%
1995-03-10	0	0.900	0.890	0.920	0.900	0.920	270,000	245,040	0.9076	0.198	0.196	0.202	0.198	0.202	1,226,826	0.1997	2.27%
1995-03-09	0	0.880	-	0.920	-	-	0	0	-	0.194	-	0.202	-	-	0	-	0.00%
1995-03-08	0	0.880	-	0.920	0.880	0.880	30,000	26,400	0.8800	0.194	-	0.202	0.194	0.194	136,314	0.1937	0.00%
1995-03-07	0	0.880	-	0.910	-	-	0	0	-	0.194	-	0.200	-	-	0	-	0.00%
1995-03-06	0	0.880	0.880	0.920	-	-	0	0	-	0.194	0.194	0.202	-	-	0	-	1.15%
1995-03-03	0	0.870	-	0.900	-	-	0	0	-	0.191	-	0.198	-	-	0	-	0.00%
1995-03-02	0	0.870	-	-	-	-	0	0	-	0.191	-	-	-	-	0	-	0.00%
1995-03-01	0	0.870	-	0.900	-	-	20,000	17,600	0.8800	0.191	-	0.198	-	-	90,876	0.1937	0.00%
1995-02-28	0	0.870	-	-	-	-	0	0	-	0.191	-	-	-	-	0	-	0.00%
1995-02-27	0	0.870	-	-	-	-	0	0	-	0.191	-	-	-	-	0	-	0.00%
1995-02-24	0	0.870	-	-	-	-	0	0	-	0.191	-	-	-	-	0	-	0.00%
1995-02-23	0	0.870	-	-	-	-	0	0	-	0.191	-	-	-	-	0	-	0.00%
1995-02-22	0	0.870	-	-	-	-	0	0	-	0.191	-	-	-	-	0	-	0.00%
1995-02-21	0	0.870	-	-	-	-	0	0	-	0.191	-	-	-	-	0	-	0.00%
1995-02-20	0	0.870	0.850	0.870	-	-	0	0	-	0.191	0.187	0.191	-	-	0	-	-2.25%
1995-02-17	0	0.890	-	0.890	0.890	0.910	374,000	336,260	0.8991	0.196	-	0.196	0.196	0.200	1,699,381	0.1979	-1.11%
1995-02-16	0	0.900	0.870	0.920	0.900	0.910	170,000	153,500	0.9029	0.198	0.191	0.202	0.198	0.200	772,446	0.1987	0.00%
1995-02-15	0	0.900	0.870	0.900	0.900	0.900	34,000	30,600	0.9000	0.198	0.191	0.198	0.198	0.198	154,489	0.1981	0.00%
1995-02-14	0	0.900	-	-	-	-	0	0	-	0.198	-	-	-	-	0	-	0.00%
1995-02-13	0	0.900	-	0.900	-	-	0	0	-	0.198	-	0.198	-	-	0	-	0.00%
1995-02-10	0	0.900	0.900	-	0.900	0.900	50,000	45,000	0.9000	0.198	0.198	-	0.198	0.198	227,190	0.1981	-3.23%
1995-02-09	0	0.930	0.900	0.950	-	-	0	0	-	0.205	0.198	0.209	-	-	0	-	0.00%
1995-02-08	0	0.930	0.900	-	-	-	0	0	-	0.205	0.198	-	-	-	0	-	0.00%
1995-02-07	0	0.930	0.900	0.950	-	-	0	0	-	0.205	0.198	0.209	-	-	0	-	0.00%
1995-02-06	0	0.930	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
1995-02-03	0	0.930	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
1995-01-30	0	0.930	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
1995-01-27	0	0.930	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
1995-01-26	0	0.930	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
1995-01-25	0	0.930	-	0.930	-	-	0	0	-	0.205	-	0.205	-	-	0	-	0.00%
1995-01-24	0	0.930	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
1995-01-23	0	0.930	-	0.930	-	-	0	0	-	0.205	-	0.205	-	-	0	-	-2.11%
1995-01-20	0	0.950	-	0.950	-	-	0	0	-	0.209	-	0.209	-	-	0	-	0.00%
1995-01-19	0	0.950	-	0.950	0.950	0.950	16,000	15,200	0.9500	0.209	-	0.209	0.209	0.209	72,701	0.2091	5.56%
1995-01-18	0	0.900	-	0.950	-	-	0	0	-	0.198	-	0.209	-	-	0	-	0.00%
1995-01-17	0	0.900	-	-	-	-	0	0	-	0.198	-	-	-	-	0	-	0.00%
1995-01-16	0	0.900	-	0.940	-	-	0	0	-	0.198	-	0.207	-	-	0	-	0.00%
1995-01-13	0	0.900	-	-	-	-	0	0	-	0.198	-	-	-	-	0	-	0.00%
1995-01-12	0	0.900	-	-	-	-	0	0	-	0.198	-	-	-	-	0	-	0.00%
1995-01-11	0	0.900	-	-	0.900	0.900	264,000	237,600	0.9000	0.198	-	-	0.198	0.198	1,199,563	0.1981	-6.25%
1995-01-10	0	0.960	-	0.960	0.960	0.960	10,000	9,600	0.9600	0.211	-	0.211	0.211	0.211	45,438	0.2113	0.00%
1995-01-09	0	0.960	0.910	-	-	-	0	0	-	0.211	0.200	-	-	-	0	-	0.00%
1995-01-06	0	0.960	-	-	-	-	0	0	-	0.211	-	-	-	-	0	-	0.00%
1995-01-05	0	0.960	-	-	-	-	0	0	-	0.211	-	-	-	-	0	-	0.00%
1995-01-04	0	0.960	-	-	-	-	0	0	-	0.211	-	-	-	-	0	-	0.00%
1995-01-03	0	0.960	-	-	-	-	0	0	-	0.211	-	-	-	-	0	-	0.00%
1994-12-30	0	0.960	-	-	-	-	0	0	-	0.211	-	-	-	-	0	-	0.00%
1994-12-29	0	0.960	-	-	-	-	0	0	-	0.211	-	-	-	-	0	-	0.00%
1994-12-28	0	0.960	-	-	-	-	0	0	-	0.211	-	-	-	-	0	-	0.00%
1994-12-23	0	0.960	0.900	1.000	0.960	0.970	150,000	145,000	0.9667	0.211	0.198	0.220	0.211	0.213	681,570	0.2127	1.05%
1994-12-22	0	0.950	-	-	-	-	0	0	-	0.209	-	-	-	-	0	-	0.00%
1994-12-21	0	0.950	0.900	0.950	0.950	0.950	48,000	45,600	0.9500	0.209	0.198	0.209	0.209	0.209	218,102	0.2091	0.00%
1994-12-20	0	0.950	0.950	0.960	0.950	0.950	100,000	95,000	0.9500	0.209	0.209	0.211	0.209	0.209	454,380	0.2091	1.06%
1994-12-19	0	0.940	0.930	1.000	0.940	0.950	100,000	94,500	0.9450	0.207	0.205	0.220	0.207	0.209	454,380	0.2080	-1.05%
1994-12-16	0	0.950	0.940	0.960	0.920	0.950	210,000	198,200	0.9438	0.209	0.207	0.211	0.202	0.209	954,198	0.2077	2.15%
1994-12-15	0	0.930	0.930	0.960	0.930	0.930	60,000	55,800	0.9300	0.205	0.205	0.211	0.205	0.205	272,628	0.2047	2.20%
1994-12-14	0	0.910	0.910	0.930	0.910	0.920	220,000	201,200	0.9145	0.200	0.200	0.205	0.200	0.202	999,636	0.2013	-0.66%
1994-12-13	0	0.960	0.960	1.000	0.960	0.960	50,000	48,000	0.9600	0.202	0.202	0.210	0.202	0.202	238,103	0.2016	5.49%
1994-12-12	0	0.910	0.910	-	-	-	0	0	-	0.191	0.191	-	-	-	0	-	1.11%
1994-12-09	0	0.900	0.900	-	0.900	0.900	36,000	32,400	0.9000	0.189	0.189	-	0.189	0.189	171,434	0.1890	-1.10%
1994-12-08	0	0.910	0.900	-	-	-	0	0	-	0.191	0.189	-	-	-	0	-	0.00%
1994-12-07	0	0.910	0.910	0.950	-	-	0	0	-	0.191	0.191	0.199	-	-	0	-	0.00%
1994-12-06	0	0.910	0.910	0.950	-	-	0	0	-	0.191	0.191	0.199	-	-	0	-	1.11%
1994-12-05	0	0.900	0.900	0.950	-	-	168,000	156,240	0.9300	0.189	0.189	0.199	-	-	800,026	0.1953	2.27%
1994-12-02	0	0.880	-	0.900	0.880	0.960	660,000	587,200	0.8897	0.185	-	0.189	0.185	0.202	3,142,961	0.1868	-12.00%
1994-12-01	0	1.000	0.970	1.000	-	-	0	0	-	0.210	0.204	0.210	-	-	0	-	0.00%
1994-11-30	0	1.000	0.970	1.030	-	-	0	0	-	0.210	0.204	0.216	-	-	0	-	0.00%
1994-11-29	0	1.000	1.000	-	1.000	1.000	50,000	50,000	1.0000	0.210	0.210	-	0.210	0.210	238,103	0.2100	0.00%
1994-11-28	0	1.000	-	1.030	-	-	0	0	-	0.210	-	0.216	-	-	0	-	0.00%
1994-11-25	0	1.000	0.980	1.030	-	-	0	0	-	0.210	0.206	0.216	-	-	0	-	0.00%
1994-11-24	0	1.000	0.980	1.030	-	-	0	0	-	0.210	0.206	0.216	-	-	0	-	0.00%
1994-11-23	0	1.000	0.950	-	-	-	0	0	-	0.210	0.199	-	-	-	0	-	-3.85%
1994-11-22	0	1.040	1.000	1.050	-	-	0	0	-	0.218	0.210	0.220	-	-	0	-	0.00%
1994-11-21	0	1.040	1.040	1.100	1.040	1.040	80,000	83,200	1.0400	0.218	0.218	0.231	0.218	0.218	380,965	0.2184	-0.95%
1994-11-18	0	1.050	1.050	1.080	1.050	1.060	472,000	496,520	1.0519	0.220	0.220	0.227	0.220	0.223	2,247,693	0.2209	-2.78%
1994-11-17	0	1.080	1.060	1.080	-	-	0	0	-	0.227	0.223	0.227	-	-	0	-	-1.82%
1994-11-16	0	1.100	1.050	1.100	1.050	1.100	120,000	131,500	1.0958	0.231	0.220	0.231	0.220	0.231	571,447	0.2301	5.77%
1994-11-15	0	1.040	1.030	-	-	-	0	0	-	0.218	0.216	-	-	-	0	-	0.00%
1994-11-14	0	1.040	1.010	-	1.030	1.040	102,000	105,860	1.0378	0.218	0.212	-	0.216	0.218	485,730	0.2179	2.97%
1994-11-11	0	1.010	1.000	-	-	-	0	0	-	0.212	0.210	-	-	-	0	-	0.00%
1994-11-10	0	1.010	1.010	-	-	-	0	0	-	0.212	0.212	-	-	-	0	-	1.00%
1994-11-09	0	1.000	1.000	1.030	1.000	1.000	202,000	202,000	1.0000	0.210	0.210	0.216	0.210	0.210	961,937	0.2100	-0.99%
1994-11-08	0	1.010	1.000	-	1.000	1.010	766,000	767,320	1.0017	0.212	0.210	-	0.210	0.212	3,647,739	0.2104	1.00%
1994-11-07	0	1.000	0.970	-	-	-	0	0	-	0.210	0.204	-	-	-	0	-	0.00%
1994-11-04	0	1.000	0.990	1.020	1.000	1.020	278,000	281,460	1.0124	0.210	0.208	0.214	0.210	0.214	1,323,853	0.2126	-1.96%
1994-11-03	0	1.020	1.020	1.030	1.020	1.050	236,000	243,220	1.0306	0.214	0.214	0.216	0.214	0.220	1,123,847	0.2164	0.99%
1994-11-02	0	1.010	1.000	1.010	1.010	1.010	22,000	22,220	1.0100	0.212	0.210	0.212	0.212	0.212	104,765	0.2121	0.00%
1994-11-01	0	1.010	0.980	-	-	-	0	0	-	0.212	0.206	-	-	-	0	-	0.00%
1994-10-31	0	1.010	1.000	-	1.010	1.010	90,000	90,900	1.0100	0.212	0.210	-	0.212	0.212	428,586	0.2121	3.06%
1994-10-28	0	0.980	0.980	1.000	-	-	0	0	-	0.206	0.206	0.210	-	-	0	-	0.00%
1994-10-27	0	0.980	0.970	1.000	-	-	0	0	-	0.206	0.204	0.210	-	-	0	-	0.00%
1994-10-26	0	0.980	-	0.990	0.980	0.980	200,000	196,000	0.9800	0.206	-	0.208	0.206	0.206	952,412	0.2058	-1.01%
1994-10-25	0	0.990	0.980	1.000	0.980	0.990	610,000	601,900	0.9867	0.208	0.206	0.210	0.206	0.208	2,904,858	0.2072	0.00%
1994-10-24	0	0.990	0.980	-	-	-	0	0	-	0.208	0.206	-	-	-	0	-	0.00%
1994-10-21	0	0.990	0.990	1.010	0.990	0.990	468,000	463,320	0.9900	0.208	0.208	0.212	0.208	0.208	2,228,645	0.2079	0.00%
1994-10-20	0	0.990	0.980	1.010	-	-	0	0	-	0.208	0.206	0.212	-	-	0	-	0.00%
1994-10-19	0	0.990	0.970	-	-	-	0	0	-	0.208	0.204	-	-	-	0	-	0.00%
1994-10-18	0	0.990	0.980	-	0.980	1.000	500,000	492,100	0.9842	0.208	0.206	-	0.206	0.210	2,381,031	0.2067	1.02%
1994-10-17	0	0.980	0.980	1.000	0.980	0.980	202,000	197,960	0.9800	0.206	0.206	0.210	0.206	0.206	961,937	0.2058	0.00%
1994-10-14	0	0.980	0.970	1.000	0.980	0.980	12,000	11,760	0.9800	0.206	0.204	0.210	0.206	0.206	57,145	0.2058	0.00%
1994-10-12	0	0.980	0.980	1.000	0.980	0.980	408,000	399,840	0.9800	0.206	0.206	0.210	0.206	0.206	1,942,921	0.2058	0.00%
1994-10-11	0	0.980	0.980	1.020	0.980	1.000	350,000	344,000	0.9829	0.206	0.206	0.214	0.206	0.210	1,666,722	0.2064	1.03%
1994-10-10	0	0.970	0.970	-	-	-	0	0	-	0.204	0.204	-	-	-	0	-	0.00%
1994-10-07	0	0.970	0.950	1.000	0.970	0.970	500,000	494,000	0.9880	0.204	0.199	0.210	0.204	0.204	2,381,031	0.2075	-1.02%
1994-10-06	0	0.980	0.960	1.020	0.980	1.000	400,000	396,000	0.9900	0.206	0.202	0.214	0.206	0.210	1,904,825	0.2079	-3.92%
1994-10-05	0	1.020	1.000	-	1.000	1.020	304,000	308,000	1.0132	0.214	0.210	-	0.210	0.214	1,447,667	0.2128	-2.86%
1994-10-04	0	1.050	1.050	1.070	1.050	1.050	28,000	29,400	1.0500	0.220	0.220	0.225	0.220	0.220	133,338	0.2205	-2.78%
1994-10-03	0	1.080	1.040	1.080	-	-	0	0	-	0.227	0.218	0.227	-	-	0	-	0.00%
1994-09-30	0	1.080	-	1.080	1.080	1.100	166,000	179,480	1.0812	0.227	-	0.227	0.227	0.231	790,502	0.2270	0.00%
1994-09-29	0	1.080	-	1.080	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
1994-09-28	0	1.080	-	1.080	-	-	0	0	-	0.227	-	0.227	-	-	0	-	-0.92%
1994-09-27	0	1.090	-	1.090	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
1994-09-26	0	1.090	-	1.090	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
1994-09-23	0	1.090	-	1.090	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
1994-09-22	0	1.090	1.050	1.090	-	-	0	0	-	0.229	0.220	0.229	-	-	0	-	0.00%
1994-09-20	0	1.090	1.075	1.090	-	-	0	0	-	0.229	0.226	0.229	-	-	0	-	0.00%
1994-09-19	0	1.090	1.075	1.100	1.080	1.100	264,000	286,840	1.0865	0.229	0.226	0.231	0.227	0.231	1,257,184	0.2282	0.93%
1994-09-16	0	1.080	1.080	1.100	1.080	1.080	100,000	108,000	1.0800	0.227	0.227	0.231	0.227	0.227	476,206	0.2268	0.00%
1994-09-15	0	1.080	1.080	-	-	-	0	0	-	0.227	0.227	-	-	-	0	-	5.88%
1994-09-14	0	1.020	1.020	1.095	-	-	0	0	-	0.214	0.214	0.230	-	-	0	-	0.00%
1994-09-13	0	1.020	1.020	-	1.020	1.020	1,756,000	1,791,120	1.0200	0.214	0.214	-	0.214	0.214	8,362,181	0.2142	-1.92%
1994-09-12	0	1.040	1.010	-	-	-	0	0	-	0.218	0.212	-	-	-	0	-	0.00%
1994-09-09	0	1.040	1.040	-	1.020	1.025	102,000	104,050	1.0201	0.218	0.218	-	0.214	0.215	485,730	0.2142	5.05%
1994-09-08	0	0.990	0.980	-	0.980	0.990	14,000	13,820	0.9871	0.208	0.206	-	0.206	0.208	66,669	0.2073	1.02%
1994-09-07	0	0.980	0.980	0.990	0.980	0.980	4,000	3,920	0.9800	0.206	0.206	0.208	0.206	0.206	19,048	0.2058	-2.00%
1994-09-06	0	1.000	0.980	1.000	-	-	0	0	-	0.210	0.206	0.210	-	-	0	-	0.00%
1994-09-05	0	1.000	0.960	1.000	1.000	1.000	150,000	150,000	1.0000	0.210	0.202	0.210	0.210	0.210	714,309	0.2100	3.09%
1994-09-02	0	0.970	0.950	-	0.970	0.970	24,000	23,280	0.9700	0.204	0.199	-	0.204	0.204	114,289	0.2037	0.00%
1994-09-01	0	0.970	0.950	-	-	-	0	0	-	0.204	0.199	-	-	-	0	-	0.00%
1994-08-31	0	0.970	0.950	0.970	0.970	0.970	200,000	194,000	0.9700	0.204	0.199	0.204	0.204	0.204	952,412	0.2037	-2.02%
1994-08-30	0	0.990	0.970	1.000	-	-	0	0	-	0.208	0.204	0.210	-	-	0	-	0.00%
1994-08-26	0	0.990	0.980	-	0.990	1.000	170,000	169,300	0.9959	0.208	0.206	-	0.208	0.210	809,551	0.2091	-2.94%
1994-08-25	0	1.020	1.000	-	1.000	1.020	40,000	40,400	1.0100	0.214	0.210	-	0.210	0.214	190,482	0.2121	0.00%
1994-08-24	0	1.020	-	-	-	-	0	0	-	0.214	-	-	-	-	0	-	0.00%
1994-08-23	0	1.020	-	1.020	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
1994-08-22	0	1.020	-	-	-	-	0	0	-	0.214	-	-	-	-	0	-	0.00%
1994-08-19	0	1.020	-	-	-	-	0	0	-	0.214	-	-	-	-	0	-	0.00%
1994-08-18	0	1.020	-	-	-	-	0	0	-	0.214	-	-	-	-	0	-	0.00%
1994-08-17	0	1.020	-	-	1.020	1.020	48,000	48,960	1.0200	0.214	-	-	0.214	0.214	228,579	0.2142	0.00%
1994-08-16	0	1.020	-	-	-	-	0	0	-	0.214	-	-	-	-	0	-	0.00%
1994-08-15	0	1.020	-	-	-	-	0	0	-	0.214	-	-	-	-	0	-	0.00%
1994-08-12	0	1.020	-	-	-	-	0	0	-	0.214	-	-	-	-	0	-	0.00%
1994-08-11	0	1.020	-	-	-	-	0	0	-	0.214	-	-	-	-	0	-	0.00%
1994-08-10	0	1.020	-	1.020	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
1994-08-09	0	1.020	-	-	-	-	0	0	-	0.214	-	-	-	-	0	-	0.00%
1994-08-08	0	1.020	-	-	-	-	0	0	-	0.214	-	-	-	-	0	-	0.00%
1994-08-05	0	1.020	-	1.040	1.020	1.020	24,000	24,480	1.0200	0.214	-	0.218	0.214	0.214	114,289	0.2142	0.00%
1994-08-04	0	1.020	-	1.040	1.020	1.030	30,000	30,700	1.0233	0.214	-	0.218	0.214	0.216	142,862	0.2149	-0.97%
1994-08-03	0	1.030	-	1.040	-	-	0	0	-	0.216	-	0.218	-	-	0	-	0.00%
1994-08-02	0	1.030	-	1.050	1.030	1.050	50,000	52,100	1.0420	0.216	-	0.220	0.216	0.220	238,103	0.2188	-0.96%
1994-08-01	0	1.040	-	-	1.030	1.040	150,000	153,900	1.0260	0.218	-	-	0.216	0.218	714,309	0.2155	-0.95%
1994-07-29	0	1.050	-	1.070	-	-	0	0	-	0.220	-	0.225	-	-	0	-	0.00%
1994-07-28	0	1.050	1.050	1.070	1.050	1.050	20,000	21,000	1.0500	0.220	0.220	0.225	0.220	0.220	95,241	0.2205	-1.87%
1994-07-27	0	1.070	1.070	1.090	1.040	1.050	70,000	73,200	1.0457	0.225	0.225	0.229	0.218	0.220	333,344	0.2196	0.00%
1994-07-26	0	1.070	-	1.070	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
1994-07-25	0	1.070	-	1.070	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
1994-07-22	0	1.070	-	1.070	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
1994-07-21	0	1.070	-	1.090	-	-	0	0	-	0.225	-	0.229	-	-	0	-	0.00%
1994-07-20	0	1.070	-	1.080	-	-	0	0	-	0.225	-	0.227	-	-	0	-	0.00%
1994-07-19	0	1.070	-	1.080	-	-	0	0	-	0.225	-	0.227	-	-	0	-	0.00%
1994-07-18	0	1.070	1.070	-	1.050	1.050	6,000	6,300	1.0500	0.225	0.225	-	0.220	0.220	28,572	0.2205	1.90%
1994-07-15	0	1.050	-	1.050	1.050	1.050	100,000	105,000	1.0500	0.220	-	0.220	0.220	0.220	476,206	0.2205	-3.67%
1994-07-14	0	1.090	-	1.090	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
1994-07-13	0	1.090	-	1.090	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
1994-07-12	0	1.090	-	1.090	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
1994-07-11	0	1.090	-	1.100	-	-	0	0	-	0.229	-	0.231	-	-	0	-	0.00%
1994-07-08	0	1.090	-	1.100	-	-	0	0	-	0.229	-	0.231	-	-	0	-	0.00%
1994-07-07	0	1.090	-	1.100	-	-	0	0	-	0.229	-	0.231	-	-	0	-	0.00%
1994-07-06	0	1.090	-	1.100	-	-	0	0	-	0.229	-	0.231	-	-	0	-	0.00%
1994-07-05	0	1.090	-	1.100	-	-	0	0	-	0.229	-	0.231	-	-	0	-	0.00%
1994-07-04	0	1.090	-	1.090	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
1994-07-01	0	1.090	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
1994-06-30	0	1.090	-	-	-	-	10,000	10,900	1.0900	0.229	-	-	-	-	47,621	0.2289	0.00%
1994-06-29	0	1.090	-	1.100	-	-	0	0	-	0.229	-	0.231	-	-	0	-	0.00%
1994-06-28	0	1.090	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
1994-06-27	0	1.090	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
1994-06-24	0	1.090	-	1.100	-	-	0	0	-	0.229	-	0.231	-	-	0	-	0.00%
1994-06-23	0	1.090	-	1.090	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
1994-06-22	0	1.090	-	1.090	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
1994-06-21	0	1.090	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
1994-06-20	0	1.090	-	-	-	-	290,000	316,100	1.0900	0.229	-	-	-	-	1,380,998	0.2289	0.00%
1994-06-17	0	1.090	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
1994-06-16	0	1.090	-	1.090	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
1994-06-15	0	1.090	-	1.090	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
1994-06-10	0	1.090	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
1994-06-09	0	1.090	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
1994-06-08	0	1.090	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
1994-06-07	0	1.090	-	1.090	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
1994-06-06	0	1.090	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
1994-06-03	0	1.090	-	1.090	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
1994-06-02	0	1.090	-	1.150	-	-	0	0	-	0.229	-	0.241	-	-	0	-	0.00%
1994-06-01	0	1.090	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
1994-05-31	0	1.090	-	1.130	-	-	0	0	-	0.229	-	0.237	-	-	0	-	0.00%
1994-05-30	0	1.090	-	1.130	-	-	0	0	-	0.229	-	0.237	-	-	0	-	0.00%
1994-05-27	0	1.090	-	1.130	-	-	0	0	-	0.229	-	0.237	-	-	0	-	0.00%
1994-05-26	0	1.090	1.090	-	-	-	0	0	-	0.229	0.229	-	-	-	0	-	0.93%
1994-05-25	0	1.080	1.050	-	-	-	0	0	-	0.227	0.220	-	-	-	0	-	0.00%
1994-05-24	0	1.080	1.080	-	-	-	0	0	-	0.227	0.227	-	-	-	0	-	0.93%
1994-05-23	0	1.070	1.050	-	-	-	0	0	-	0.225	0.220	-	-	-	0	-	0.00%
1994-05-20	0	1.070	1.070	-	1.070	1.070	36,000	38,520	1.0700	0.225	0.225	-	0.225	0.225	171,434	0.2247	-2.73%
1994-05-19	0	1.100	1.060	-	1.100	1.130	80,000	88,700	1.1088	0.231	0.223	-	0.231	0.237	380,965	0.2328	-2.65%
1994-05-18	0	1.130	1.100	1.130	1.130	1.130	70,000	79,100	1.1300	0.237	0.231	0.237	0.237	0.237	333,344	0.2373	-4.24%
1994-05-17	0	1.180	-	1.180	-	-	0	0	-	0.248	-	0.248	-	-	0	-	0.00%
1994-05-16	0	1.180	-	1.180	-	-	0	0	-	0.248	-	0.248	-	-	0	-	0.00%
1994-05-13	0	1.180	1.180	1.200	1.180	1.180	22,000	25,960	1.1800	0.248	0.248	0.252	0.248	0.248	104,765	0.2478	-1.67%
1994-05-12	0	1.200	-	1.200	1.200	1.200	200,000	240,000	1.2000	0.252	-	0.252	0.252	0.252	952,412	0.2520	0.00%
1994-05-11	0	1.200	-	1.200	1.200	1.200	320,000	384,000	1.2000	0.252	-	0.252	0.252	0.252	1,523,860	0.2520	0.00%
1994-05-10	0	1.200	1.200	1.240	1.200	1.200	200,000	240,000	1.2000	0.252	0.252	0.260	0.252	0.252	952,412	0.2520	0.00%
1994-05-09	0	1.200	1.200	-	1.200	1.200	250,000	300,000	1.2000	0.252	0.252	-	0.252	0.252	1,190,515	0.2520	-1.64%
1994-05-06	0	1.220	1.220	1.230	1.220	1.230	286,000	351,520	1.2291	0.256	0.256	0.258	0.256	0.258	1,361,950	0.2581	-0.81%
1994-05-05	0	1.230	1.230	-	1.230	1.230	40,000	49,200	1.2300	0.258	0.258	-	0.258	0.258	190,482	0.2583	0.82%
1994-05-04	0	1.220	1.200	1.240	-	-	0	0	-	0.256	0.252	0.260	-	-	0	-	0.00%
1994-05-03	0	1.220	-	1.240	1.220	1.260	770,000	951,200	1.2353	0.256	-	0.260	0.256	0.265	3,666,788	0.2594	-3.17%
1994-05-02	0	1.260	1.260	1.280	1.260	1.280	630,000	800,800	1.2711	0.265	0.265	0.269	0.265	0.269	3,000,099	0.2669	-1.56%
1994-04-29	0	1.280	1.280	1.290	1.280	1.290	292,000	376,280	1.2886	0.269	0.269	0.271	0.269	0.271	1,390,522	0.2706	-1.54%
1994-04-28	0	1.300	1.290	1.300	1.300	1.330	188,000	246,500	1.3112	0.273	0.271	0.273	0.273	0.279	895,268	0.2753	-2.26%
1994-04-27	0	1.330	1.330	1.340	1.330	1.350	1,394,000	1,861,260	1.3352	0.279	0.279	0.281	0.279	0.283	6,638,314	0.2804	-0.75%
1994-04-26	0	1.340	1.340	1.350	1.300	1.360	3,562,000	4,739,120	1.3305	0.281	0.281	0.283	0.273	0.286	16,962,465	0.2794	3.08%
1994-04-25	0	1.300	1.290	1.310	1.280	1.310	3,938,000	5,099,580	1.2950	0.273	0.271	0.275	0.269	0.275	18,753,000	0.2719

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.