Qingdao Holdings International Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00499	1988-07-22			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-28	0	0.128	0.120	0.128	0.120	0.129	250,160	31,089	0.1243	0.128	0.120	0.128	0.120	0.129	250,160	0.1243	-0.78%
2026-01-27	0	0.129	0.125	0.130	0.126	0.130	89,300	11,355	0.1272	0.129	0.125	0.130	0.126	0.130	89,300	0.1272	-0.77%
2026-01-26	0	0.130	0.128	0.130	-	-	0	0	-	0.130	0.128	0.130	-	-	0	-	0.00%
2026-01-23	0	0.130	0.125	0.130	0.130	0.133	68,000	8,846	0.1301	0.130	0.125	0.130	0.130	0.133	68,000	0.1301	-2.99%
2026-01-22	0	0.134	0.130	0.134	0.130	0.134	8,000	1,048	0.1310	0.134	0.130	0.134	0.130	0.134	8,000	0.1310	3.08%
2026-01-21	0	0.130	0.126	0.130	0.130	0.140	70,000	9,700	0.1386	0.130	0.126	0.130	0.130	0.140	70,000	0.1386	-1.52%
2026-01-20	0	0.132	0.133	0.135	0.121	0.137	348,000	45,754	0.1315	0.132	0.133	0.135	0.121	0.137	348,000	0.1315	-4.35%
2026-01-19	0	0.138	0.130	0.138	0.129	0.138	882,000	117,420	0.1331	0.138	0.130	0.138	0.129	0.138	882,000	0.1331	2.22%
2026-01-16	0	0.135	0.125	0.135	0.125	0.135	284,200	37,764	0.1329	0.135	0.125	0.135	0.125	0.135	284,200	0.1329	1.50%
2026-01-15	0	0.133	0.125	0.133	-	-	0	0	-	0.133	0.125	0.133	-	-	0	-	-0.75%
2026-01-14	0	0.134	0.134	0.135	0.132	0.135	26,800	3,540	0.1321	0.134	0.134	0.135	0.132	0.135	26,800	0.1321	-1.47%
2026-01-13	0	0.136	0.132	0.136	0.136	0.136	106,000	14,416	0.1360	0.136	0.132	0.136	0.136	0.136	106,000	0.1360	0.00%
2026-01-12	0	0.136	0.120	0.136	0.124	0.140	255,600	33,804	0.1323	0.136	0.120	0.136	0.124	0.140	255,600	0.1323	3.03%
2026-01-09	0	0.132	0.124	0.132	0.127	0.132	44,000	5,606	0.1274	0.132	0.124	0.132	0.127	0.132	44,000	0.1274	-0.75%
2026-01-08	0	0.133	0.125	0.133	0.130	0.139	1,454,000	195,332	0.1343	0.133	0.125	0.133	0.130	0.139	1,454,000	0.1343	9.02%
2026-01-07	0	0.122	0.115	0.122	0.119	0.122	7,100	847	0.1193	0.122	0.115	0.122	0.119	0.122	7,100	0.1193	-3.17%
2026-01-06	0	0.126	0.115	0.127	0.109	0.130	308,000	37,072	0.1204	0.126	0.115	0.127	0.109	0.130	308,000	0.1204	7.69%
2026-01-05	0	0.117	0.109	0.117	-	-	0	0	-	0.117	0.109	0.117	-	-	0	-	0.00%
2026-01-02	0	0.117	0.107	0.117	-	-	0	0	-	0.117	0.107	0.117	-	-	0	-	0.00%
2025-12-31	0	0.117	0.105	0.117	0.109	0.118	46,000	5,290	0.1150	0.117	0.105	0.117	0.109	0.118	46,000	0.1150	6.36%
2025-12-30	0	0.110	0.104	0.110	0.104	0.115	84,000	9,460	0.1126	0.110	0.104	0.110	0.104	0.115	84,000	0.1126	4.76%
2025-12-29	0	0.105	0.101	0.105	0.100	0.106	20,300	2,090	0.1030	0.105	0.101	0.105	0.100	0.106	20,300	0.1030	8.25%
2025-12-24	0	0.097	0.096	0.106	0.097	0.105	9,000	907	0.1008	0.097	0.096	0.106	0.097	0.105	9,000	0.1008	-3.00%
2025-12-23	0	0.100	0.105	0.106	0.100	0.102	6,000	608	0.1013	0.100	0.105	0.106	0.100	0.102	6,000	0.1013	-0.99%
2025-12-22	0	0.101	0.101	0.107	0.100	0.107	57,000	5,710	0.1002	0.101	0.101	0.107	0.100	0.107	57,000	0.1002	-1.94%
2025-12-19	0	0.103	0.103	0.109	0.103	0.113	28,000	3,118	0.1114	0.103	0.103	0.109	0.103	0.113	28,000	0.1114	-3.74%
2025-12-18	0	0.107	0.100	0.107	0.101	0.109	60,007	6,364	0.1061	0.107	0.100	0.107	0.101	0.109	60,007	0.1061	0.00%
2025-12-17	0	0.107	0.099	0.107	0.098	0.107	292,000	29,942	0.1025	0.107	0.099	0.107	0.098	0.107	292,000	0.1025	4.90%
2025-12-16	0	0.102	0.096	0.102	0.095	0.102	790,000	76,026	0.0962	0.102	0.096	0.102	0.095	0.102	790,000	0.0962	0.00%
2025-12-15	0	0.102	0.102	0.109	0.101	0.110	958,000	99,380	0.1037	0.102	0.102	0.109	0.101	0.110	958,000	0.1037	-5.56%
2025-12-12	0	0.108	0.098	0.108	0.096	0.108	112,200	11,514	0.1026	0.108	0.098	0.108	0.096	0.108	112,200	0.1026	4.85%
2025-12-11	0	0.103	0.097	0.103	-	-	600	54	0.0900	0.103	0.097	0.103	-	-	600	0.0900	0.00%
2025-12-10	0	0.103	0.096	0.110	-	-	240	22	0.0917	0.103	0.096	0.110	-	-	240	0.0917	5.10%
2025-12-09	0	0.098	0.098	0.101	0.096	0.097	132,000	12,802	0.0970	0.098	0.098	0.101	0.096	0.097	132,000	0.0970	-1.01%
2025-12-08	0	0.099	0.098	0.100	0.097	0.100	84,000	8,394	0.0999	0.099	0.098	0.100	0.097	0.100	84,000	0.0999	-1.00%
2025-12-05	0	0.100	0.099	0.101	0.097	0.101	62,000	6,198	0.1000	0.100	0.099	0.101	0.097	0.101	62,000	0.1000	0.00%
2025-12-04	0	0.100	0.100	0.102	0.096	0.100	80,014	7,993	0.0999	0.100	0.100	0.102	0.096	0.100	80,014	0.0999	0.00%
2025-12-03	0	0.100	0.098	0.103	0.096	0.100	18,000	1,778	0.0988	0.100	0.098	0.103	0.096	0.100	18,000	0.0988	0.00%
2025-12-02	0	0.100	0.098	0.102	0.100	0.100	294,000	29,160	0.0992	0.100	0.098	0.102	0.100	0.100	294,000	0.0992	0.00%
2025-12-01	0	0.100	0.100	0.103	0.098	0.102	44,025	4,438	0.1008	0.100	0.100	0.103	0.098	0.102	44,025	0.1008	-2.91%
2025-11-28	0	0.103	0.098	0.103	0.102	0.104	44,000	4,514	0.1026	0.103	0.098	0.103	0.102	0.104	44,000	0.1026	5.10%
2025-11-27	0	0.098	0.098	0.103	0.098	0.102	4,000	400	0.1000	0.098	0.098	0.103	0.098	0.102	4,000	0.1000	-4.85%
2025-11-26	0	0.103	0.100	0.104	0.100	0.104	26,000	2,676	0.1029	0.103	0.100	0.104	0.100	0.104	26,000	0.1029	-1.90%
2025-11-25	0	0.105	0.101	0.107	0.100	0.105	296,000	30,104	0.1017	0.105	0.101	0.107	0.100	0.105	296,000	0.1017	0.96%
2025-11-24	0	0.104	0.101	0.104	0.100	0.106	88,014	9,197	0.1045	0.104	0.101	0.104	0.100	0.106	88,014	0.1045	2.97%
2025-11-21	0	0.101	0.096	0.101	-	-	0	0	-	0.101	0.096	0.101	-	-	0	-	-1.94%
2025-11-20	0	0.103	0.098	0.107	0.098	0.100	206,000	20,596	0.1000	0.103	0.098	0.107	0.098	0.100	206,000	0.1000	0.98%
2025-11-19	0	0.102	0.101	0.102	-	-	0	0	-	0.102	0.101	0.102	-	-	0	-	-5.56%
2025-11-18	0	0.108	0.100	0.108	0.098	0.108	224,000	22,680	0.1013	0.108	0.100	0.108	0.098	0.108	224,000	0.1013	6.93%
2025-11-17	0	0.101	0.099	0.101	-	-	0	0	-	0.101	0.099	0.101	-	-	0	-	-0.98%
2025-11-14	0	0.102	0.102	0.105	0.100	0.101	22,000	2,202	0.1001	0.102	0.102	0.105	0.100	0.101	22,000	0.1001	0.99%
2025-11-13	0	0.101	0.101	0.105	0.100	0.102	918,000	93,600	0.1020	0.101	0.101	0.105	0.100	0.102	918,000	0.1020	-0.98%
2025-11-12	0	0.102	0.102	0.106	0.102	0.102	80,000	8,160	0.1020	0.102	0.102	0.106	0.102	0.102	80,000	0.1020	0.99%
2025-11-11	0	0.101	0.101	0.104	0.100	0.101	5,000	492	0.0984	0.101	0.101	0.104	0.100	0.101	5,000	0.0984	-5.61%
2025-11-10	0	0.107	0.100	0.110	0.107	0.107	40,200	4,285	0.1066	0.107	0.100	0.110	0.107	0.107	40,200	0.1066	5.94%
2025-11-07	0	0.101	0.101	0.103	0.100	0.101	4,000	402	0.1005	0.101	0.101	0.103	0.100	0.101	4,000	0.1005	0.00%
2025-11-06	0	0.101	0.100	0.101	0.101	0.103	190,000	19,302	0.1016	0.101	0.100	0.101	0.101	0.103	190,000	0.1016	-4.72%
2025-11-05	0	0.106	0.098	0.107	0.100	0.107	214,100	21,663	0.1012	0.106	0.098	0.107	0.100	0.107	214,100	0.1012	1.92%
2025-11-04	0	0.104	0.101	0.104	0.100	0.107	580,615	59,510	0.1025	0.104	0.101	0.104	0.100	0.107	580,615	0.1025	0.00%
2025-11-03	0	0.104	0.100	0.104	0.100	0.108	640,000	65,412	0.1022	0.104	0.100	0.104	0.100	0.108	640,000	0.1022	-8.77%
2025-10-31	0	0.114	0.103	0.114	0.105	0.114	46,000	5,128	0.1115	0.114	0.103	0.114	0.105	0.114	46,000	0.1115	2.70%
2025-10-30	0	0.111	0.103	0.111	0.104	0.116	64,000	7,082	0.1107	0.111	0.103	0.111	0.104	0.116	64,000	0.1107	-4.31%
2025-10-28	0	0.116	0.105	0.116	0.116	0.116	2,300	261	0.1135	0.116	0.105	0.116	0.116	0.116	2,300	0.1135	0.00%
2025-10-27	0	0.116	0.105	0.116	-	-	0	0	-	0.116	0.105	0.116	-	-	0	-	0.00%
2025-10-24	0	0.116	0.105	0.116	-	-	0	0	-	0.116	0.105	0.116	-	-	0	-	0.00%
2025-10-23	0	0.116	0.105	0.119	0.107	0.113	136,000	14,810	0.1089	0.116	0.105	0.119	0.107	0.113	136,000	0.1089	4.50%
2025-10-22	0	0.111	0.106	0.111	-	-	0	0	-	0.111	0.106	0.111	-	-	0	-	-1.77%
2025-10-21	0	0.113	0.105	0.113	0.107	0.114	164,200	17,738	0.1080	0.113	0.105	0.113	0.107	0.114	164,200	0.1080	0.00%
2025-10-20	0	0.113	0.107	0.113	0.107	0.114	296,000	31,986	0.1081	0.113	0.107	0.113	0.107	0.114	296,000	0.1081	-3.42%
2025-10-17	0	0.117	0.110	0.117	-	-	5	0	-	0.117	0.110	0.117	-	-	5	-	0.00%
2025-10-16	0	0.117	0.110	0.117	0.108	0.118	90,000	10,094	0.1122	0.117	0.110	0.117	0.108	0.118	90,000	0.1122	5.41%
2025-10-15	0	0.111	0.111	0.119	0.111	0.120	371,000	41,994	0.1132	0.111	0.111	0.119	0.111	0.120	371,000	0.1132	-9.76%
2025-10-14	0	0.123	0.110	0.123	0.107	0.123	391,000	42,979	0.1099	0.123	0.110	0.123	0.107	0.123	391,000	0.1099	6.03%
2025-10-13	0	0.116	0.108	0.116	0.108	0.118	270,000	29,958	0.1110	0.116	0.108	0.116	0.108	0.118	270,000	0.1110	-2.52%
2025-10-10	0	0.119	0.110	0.119	0.105	0.120	88,000	9,652	0.1097	0.119	0.110	0.119	0.105	0.120	88,000	0.1097	4.39%
2025-10-09	0	0.114	0.105	0.114	-	-	900	90	0.1000	0.114	0.105	0.114	-	-	900	0.1000	-1.72%
2025-10-08	0	0.116	0.106	0.118	0.105	0.112	306,000	32,986	0.1078	0.116	0.106	0.118	0.105	0.112	306,000	0.1078	9.43%
2025-10-06	0	0.106	0.106	0.110	0.105	0.110	69,007	7,486	0.1085	0.106	0.106	0.110	0.105	0.110	69,007	0.1085	0.95%
2025-10-03	0	0.105	0.105	0.109	-	-	0	0	-	0.105	0.105	0.109	-	-	0	-	0.00%
2025-10-02	0	0.105	0.104	0.113	0.105	0.112	569,760	61,446	0.1078	0.105	0.104	0.113	0.105	0.112	569,760	0.1078	-2.78%
2025-09-30	0	0.108	0.106	0.111	0.104	0.108	21,000	2,213	0.1054	0.108	0.106	0.111	0.104	0.108	21,000	0.1054	-3.57%
2025-09-29	0	0.112	0.111	0.115	-	-	0	0	-	0.112	0.111	0.115	-	-	0	-	0.00%
2025-09-26	0	0.112	0.110	0.112	0.113	0.113	46,000	5,198	0.1130	0.112	0.110	0.112	0.113	0.113	46,000	0.1130	1.82%
2025-09-25	0	0.110	0.110	0.114	0.110	0.111	296,000	32,828	0.1109	0.110	0.110	0.114	0.110	0.111	296,000	0.1109	-3.51%
2025-09-24	0	0.114	0.114	0.119	0.112	0.114	42,000	4,724	0.1125	0.114	0.114	0.119	0.112	0.114	42,000	0.1125	-4.20%
2025-09-23	0	0.119	0.112	0.119	-	-	0	0	-	0.119	0.112	0.119	-	-	0	-	0.00%
2025-09-22	0	0.119	0.118	0.119	0.115	0.120	72,000	8,430	0.1171	0.119	0.118	0.119	0.115	0.120	72,000	0.1171	0.85%
2025-09-19	0	0.118	0.115	0.118	0.118	0.122	236,000	28,358	0.1202	0.118	0.115	0.118	0.118	0.122	236,000	0.1202	-5.60%
2025-09-18	0	0.125	0.121	0.125	0.118	0.125	208,000	24,660	0.1186	0.125	0.121	0.125	0.118	0.125	208,000	0.1186	3.31%
2025-09-17	0	0.121	0.121	0.128	0.121	0.125	290,000	35,500	0.1224	0.121	0.121	0.128	0.121	0.125	290,000	0.1224	0.00%
2025-09-16	0	0.121	0.120	0.125	0.120	0.125	421,400	51,759	0.1228	0.121	0.120	0.125	0.120	0.125	421,400	0.1228	1.68%
2025-09-15	0	0.119	0.119	0.125	-	-	0	0	-	0.119	0.119	0.125	-	-	0	-	0.00%
2025-09-12	0	0.119	0.119	0.125	0.119	0.119	52,000	6,188	0.1190	0.119	0.119	0.125	0.119	0.119	52,000	0.1190	0.00%
2025-09-11	0	0.119	0.119	0.125	-	-	0	0	-	0.119	0.119	0.125	-	-	0	-	0.00%
2025-09-10	0	0.119	0.119	0.125	-	-	0	0	-	0.119	0.119	0.125	-	-	0	-	0.85%
2025-09-09	0	0.118	0.118	0.123	0.118	0.118	6,300	741	0.1176	0.118	0.118	0.123	0.118	0.118	6,300	0.1176	0.00%
2025-09-08	0	0.118	0.118	0.125	-	-	0	0	-	0.118	0.118	0.125	-	-	0	-	0.00%
2025-09-05	0	0.118	0.118	0.131	0.118	0.118	6,000	708	0.1180	0.118	0.118	0.131	0.118	0.118	6,000	0.1180	-4.84%
2025-09-04	0	0.124	0.121	0.125	0.123	0.125	266,000	33,114	0.1245	0.124	0.121	0.125	0.123	0.125	266,000	0.1245	3.33%
2025-09-03	0	0.120	0.118	0.129	0.120	0.121	102,000	12,340	0.1210	0.120	0.118	0.129	0.120	0.121	102,000	0.1210	-5.51%
2025-09-02	0	0.127	0.120	0.134	0.127	0.127	100,000	12,700	0.1270	0.127	0.120	0.134	0.127	0.127	100,000	0.1270	0.00%
2025-09-01	0	0.127	0.120	0.127	-	-	0	0	-	0.127	0.120	0.127	-	-	0	-	-3.05%
2025-08-29	0	0.131	0.120	0.131	0.122	0.138	140,000	17,228	0.1231	0.131	0.120	0.131	0.122	0.138	140,000	0.1231	6.50%
2025-08-28	0	0.123	0.115	0.126	-	-	0	0	-	0.123	0.115	0.126	-	-	0	-	0.00%
2025-08-27	0	0.123	0.120	0.124	0.115	0.127	126,000	15,350	0.1218	0.123	0.120	0.124	0.115	0.127	126,000	0.1218	0.00%
2025-08-26	0	0.123	0.123	0.127	0.121	0.128	1,406,017	173,857	0.1237	0.123	0.123	0.127	0.121	0.128	1,406,017	0.1237	-11.51%
2025-08-25	0	0.139	0.121	0.140	0.120	0.140	774,000	103,234	0.1334	0.139	0.121	0.140	0.120	0.140	774,000	0.1334	9.45%
2025-08-22	0	0.127	0.120	0.127	0.127	0.130	62,000	8,024	0.1294	0.127	0.120	0.127	0.127	0.130	62,000	0.1294	-2.31%
2025-08-21	0	0.130	0.120	0.133	0.120	0.134	88,000	10,680	0.1214	0.130	0.120	0.133	0.120	0.134	88,000	0.1214	8.33%
2025-08-20	0	0.120	0.120	0.135	0.120	0.135	338,000	41,010	0.1213	0.120	0.120	0.135	0.120	0.135	338,000	0.1213	-13.67%
2025-08-19	0	0.139	0.120	0.139	0.120	0.139	20,000	2,512	0.1256	0.139	0.120	0.139	0.120	0.139	20,000	0.1256	10.32%
2025-08-18	0	0.126	0.126	0.131	0.126	0.133	168,000	21,506	0.1280	0.126	0.126	0.131	0.126	0.133	168,000	0.1280	-7.35%
2025-08-15	0	0.136	0.131	0.136	0.122	0.136	80,000	9,840	0.1230	0.136	0.131	0.136	0.122	0.136	80,000	0.1230	0.74%
2025-08-14	0	0.135	0.126	0.135	0.135	0.180	744,000	108,100	0.1453	0.135	0.126	0.135	0.135	0.180	744,000	0.1453	-1.46%
2025-08-13	0	0.137	0.132	0.140	0.125	0.137	1,094,000	143,598	0.1313	0.137	0.132	0.140	0.125	0.137	1,094,000	0.1313	8.73%
2025-08-12	0	0.126	0.112	0.125	0.114	0.126	160,040	20,116	0.1257	0.126	0.112	0.125	0.114	0.126	160,040	0.1257	9.57%
2025-08-11	0	0.115	0.107	0.127	-	-	0	0	-	0.115	0.107	0.127	-	-	0	-	0.00%
2025-08-08	0	0.115	0.115	0.122	0.109	0.109	8,000	872	0.1090	0.115	0.115	0.122	0.109	0.109	8,000	0.1090	0.88%
2025-08-07	0	0.114	0.112	0.127	0.108	0.114	202,000	23,004	0.1139	0.114	0.112	0.127	0.108	0.114	202,000	0.1139	0.00%
2025-08-06	0	0.114	0.112	0.114	0.114	0.116	84,000	9,582	0.1141	0.114	0.112	0.114	0.114	0.116	84,000	0.1141	-5.00%
2025-08-05	0	0.120	0.107	0.120	-	-	300	29	0.0967	0.120	0.107	0.120	-	-	300	0.0967	-2.44%
2025-08-04	0	0.123	0.104	0.123	0.123	0.125	4,000	496	0.1240	0.123	0.104	0.123	0.123	0.125	4,000	0.1240	12.84%
2025-08-01	0	0.109	0.109	0.122	0.108	0.108	4,000	432	0.1080	0.109	0.109	0.122	0.108	0.108	4,000	0.1080	-9.17%
2025-07-31	0	0.120	0.103	0.120	-	-	0	0	-	0.120	0.103	0.120	-	-	0	-	0.00%
2025-07-30	0	0.120	0.107	0.121	-	-	0	0	-	0.120	0.107	0.121	-	-	0	-	0.00%
2025-07-29	0	0.120	0.107	0.120	-	-	0	0	-	0.120	0.107	0.120	-	-	0	-	-3.23%
2025-07-28	0	0.124	0.107	0.124	0.113	0.128	6,000	708	0.1180	0.124	0.107	0.124	0.113	0.128	6,000	0.1180	3.33%
2025-07-25	0	0.120	0.108	0.129	-	-	1,000	108	0.1080	0.120	0.108	0.129	-	-	1,000	0.1080	0.00%
2025-07-24	0	0.120	0.120	0.131	0.119	0.119	106,000	12,614	0.1190	0.120	0.120	0.131	0.119	0.119	106,000	0.1190	1.69%
2025-07-23	0	0.118	0.116	0.131	-	-	0	0	-	0.118	0.116	0.131	-	-	0	-	0.00%
2025-07-22	0	0.118	0.118	0.136	-	-	0	0	-	0.118	0.118	0.136	-	-	0	-	0.00%
2025-07-21	0	0.118	0.118	0.132	0.116	0.125	110,000	13,210	0.1201	0.118	0.118	0.132	0.116	0.125	110,000	0.1201	-5.60%
2025-07-18	0	0.125	0.117	0.125	-	-	0	0	-	0.125	0.117	0.125	-	-	0	-	-2.34%
2025-07-17	0	0.128	0.123	0.128	0.123	0.131	207,000	26,258	0.1269	0.128	0.123	0.128	0.123	0.131	207,000	0.1269	14.29%
2025-07-16	0	0.112	0.112	0.117	0.112	0.122	52,000	6,306	0.1213	0.112	0.112	0.117	0.112	0.122	52,000	0.1213	-7.44%
2025-07-15	0	0.121	0.121	0.124	0.121	0.124	602,000	74,642	0.1240	0.121	0.121	0.124	0.121	0.124	602,000	0.1240	-9.02%
2025-07-14	0	0.133	0.129	0.134	0.126	0.133	48,000	6,076	0.1266	0.133	0.129	0.134	0.126	0.133	48,000	0.1266	-8.90%
2025-07-11	0	0.146	0.126	0.146	0.101	0.155	2,726,080	330,457	0.1212	0.146	0.126	0.146	0.101	0.155	2,726,080	0.1212	46.00%
2025-07-10	0	0.100	0.096	0.100	0.100	0.102	22,000	2,204	0.1002	0.100	0.096	0.100	0.100	0.102	22,000	0.1002	0.00%
2025-07-09	0	0.100	0.100	0.102	0.100	0.100	10,000	1,000	0.1000	0.100	0.100	0.102	0.100	0.100	10,000	0.1000	0.00%
2025-07-08	0	0.100	0.097	0.101	0.095	0.102	288,026	28,886	0.1003	0.100	0.097	0.101	0.095	0.102	288,026	0.1003	0.00%
2025-07-07	0	0.100	0.100	0.103	0.098	0.100	242,000	24,196	0.1000	0.100	0.100	0.103	0.098	0.100	242,000	0.1000	-0.99%
2025-07-04	0	0.101	0.101	0.103	0.101	0.101	102,000	10,302	0.1010	0.101	0.101	0.103	0.101	0.101	102,000	0.1010	0.00%
2025-07-03	0	0.101	0.101	0.106	0.101	0.102	490,000	49,998	0.1020	0.101	0.101	0.106	0.101	0.102	490,000	0.1020	-1.94%
2025-07-02	0	0.103	0.101	0.103	0.103	0.103	40,600	4,175	0.1028	0.103	0.101	0.103	0.103	0.103	40,600	0.1028	0.00%
2025-06-30	0	0.103	0.103	0.105	0.103	0.104	12,000	1,246	0.1038	0.103	0.103	0.105	0.103	0.104	12,000	0.1038	0.00%
2025-06-27	0	0.103	0.102	0.105	-	-	0	0	-	0.103	0.102	0.105	-	-	0	-	0.00%
2025-06-26	0	0.103	0.102	0.103	0.102	0.105	30,000	3,108	0.1036	0.103	0.102	0.103	0.102	0.105	30,000	0.1036	0.98%
2025-06-25	0	0.102	0.102	0.110	0.101	0.115	88,579	9,825	0.1109	0.102	0.102	0.110	0.101	0.115	88,579	0.1109	-1.92%
2025-06-24	0	0.104	0.103	0.109	0.102	0.115	184,000	19,096	0.1038	0.104	0.103	0.109	0.102	0.115	184,000	0.1038	-13.33%
2025-06-23	0	0.120	0.104	0.120	0.103	0.129	22,000	2,352	0.1069	0.120	0.104	0.120	0.103	0.129	22,000	0.1069	3.45%
2025-06-20	0	0.116	0.103	0.116	0.116	0.116	4,000	464	0.1160	0.116	0.103	0.116	0.116	0.116	4,000	0.1160	-4.13%
2025-06-19	0	0.121	0.103	0.121	0.126	0.126	2,100	261	0.1243	0.121	0.103	0.121	0.126	0.126	2,100	0.1243	7.08%
2025-06-18	0	0.113	0.100	0.113	0.100	0.119	734,000	74,718	0.1018	0.113	0.100	0.113	0.100	0.119	734,000	0.1018	9.71%
2025-06-17	0	0.103	0.100	0.120	-	-	300	28	0.0933	0.103	0.100	0.120	-	-	300	0.0933	0.00%
2025-06-16	0	0.103	0.103	0.120	0.101	0.103	130,000	13,346	0.1027	0.103	0.103	0.120	0.101	0.103	130,000	0.1027	0.98%
2025-06-13	0	0.102	0.101	0.115	-	-	0	0	-	0.102	0.101	0.115	-	-	0	-	0.00%
2025-06-12	0	0.102	0.101	0.115	-	-	0	0	-	0.102	0.101	0.115	-	-	0	-	0.00%
2025-06-11	0	0.102	0.101	0.115	-	-	0	0	-	0.102	0.101	0.115	-	-	0	-	0.00%
2025-06-10	0	0.102	0.101	0.115	-	-	0	0	-	0.102	0.101	0.115	-	-	0	-	0.00%
2025-06-09	0	0.102	0.102	0.115	-	-	0	0	-	0.102	0.102	0.115	-	-	0	-	0.99%
2025-06-06	0	0.101	0.100	0.103	0.101	0.101	12,000	1,212	0.1010	0.101	0.100	0.103	0.101	0.101	12,000	0.1010	-3.81%
2025-06-05	0	0.105	0.102	0.115	-	-	0	0	-	0.105	0.102	0.115	-	-	0	-	0.00%
2025-06-04	0	0.105	0.104	0.110	0.105	0.110	381,500	41,574	0.1090	0.105	0.104	0.110	0.105	0.110	381,500	0.1090	-8.70%
2025-06-03	0	0.115	0.102	0.115	0.108	0.120	142,000	15,382	0.1083	0.115	0.102	0.115	0.108	0.120	142,000	0.1083	-0.86%
2025-06-02	0	0.116	0.104	0.116	0.120	0.120	14,000	1,680	0.1200	0.116	0.104	0.116	0.120	0.120	14,000	0.1200	12.62%
2025-05-30	0	0.103	0.103	0.106	0.100	0.104	348,012	35,185	0.1011	0.103	0.103	0.106	0.100	0.104	348,012	0.1011	-0.96%
2025-05-29	0	0.104	0.097	0.122	-	-	0	0	-	0.104	0.097	0.122	-	-	0	-	0.00%
2025-05-28	0	0.104	0.097	0.110	-	-	1,000	92	0.0920	0.104	0.097	0.110	-	-	1,000	0.0920	0.00%
2025-05-27	0	0.104	0.101	0.104	0.101	0.105	328,000	33,774	0.1030	0.104	0.101	0.104	0.101	0.105	328,000	0.1030	-0.95%
2025-05-26	0	0.105	0.099	0.105	0.098	0.114	964,000	100,150	0.1039	0.105	0.099	0.105	0.098	0.114	964,000	0.1039	-1.87%
2025-05-23	0	0.107	0.101	0.115	-	-	0	0	-	0.107	0.101	0.115	-	-	0	-	0.00%
2025-05-22	0	0.107	0.104	0.107	-	-	0	0	-	0.107	0.104	0.107	-	-	0	-	0.00%
2025-05-21	0	0.107	0.101	0.108	-	-	0	0	-	0.107	0.101	0.108	-	-	0	-	0.00%
2025-05-20	0	0.107	0.093	0.107	0.101	0.111	12,000	1,252	0.1043	0.107	0.093	0.107	0.101	0.111	12,000	0.1043	-1.83%
2025-05-19	0	0.109	0.103	0.130	-	-	0	0	-	0.109	0.103	0.130	-	-	0	-	0.00%
2025-05-16	0	0.109	0.103	0.130	-	-	0	0	-	0.109	0.103	0.130	-	-	0	-	0.00%
2025-05-15	0	0.109	0.094	0.125	-	-	0	0	-	0.109	0.094	0.125	-	-	0	-	0.00%
2025-05-14	0	0.109	0.109	0.115	0.105	0.123	146,000	16,692	0.1143	0.109	0.109	0.115	0.105	0.123	146,000	0.1143	2.83%
2025-05-13	0	0.106	0.102	0.115	0.101	0.106	36,000	3,720	0.1033	0.106	0.102	0.115	0.101	0.106	36,000	0.1033	-0.93%
2025-05-12	0	0.107	0.107	0.130	0.107	0.107	8,000	856	0.1070	0.107	0.107	0.130	0.107	0.107	8,000	0.1070	-9.32%
2025-05-09	0	0.118	0.111	0.118	0.111	0.119	192,300	21,782	0.1133	0.118	0.111	0.118	0.111	0.119	192,300	0.1133	0.85%
2025-05-08	0	0.117	0.117	0.120	0.100	0.120	362,000	40,958	0.1131	0.117	0.117	0.120	0.100	0.120	362,000	0.1131	17.00%
2025-05-07	0	0.100	0.105	0.112	0.097	0.097	8,000	776	0.0970	0.100	0.105	0.112	0.097	0.097	8,000	0.0970	-11.50%
2025-05-06	0	0.113	0.098	0.114	0.097	0.115	12,000	1,296	0.1080	0.113	0.098	0.114	0.097	0.115	12,000	0.1080	11.88%
2025-05-02	0	0.101	0.096	0.110	0.098	0.101	8,000	802	0.1003	0.101	0.096	0.110	0.098	0.101	8,000	0.1003	0.00%
2025-04-30	0	0.101	0.094	0.120	-	-	0	0	-	0.101	0.094	0.120	-	-	0	-	0.00%
2025-04-29	0	0.101	0.097	0.114	0.101	0.101	58,000	5,858	0.1010	0.101	0.097	0.114	0.101	0.101	58,000	0.1010	-2.88%
2025-04-28	0	0.104	0.099	0.121	-	-	2,000	240	0.1200	0.104	0.099	0.121	-	-	2,000	0.1200	0.00%
2025-04-25	0	0.104	0.100	0.104	0.095	0.105	74,000	7,704	0.1041	0.104	0.100	0.104	0.095	0.105	74,000	0.1041	0.97%
2025-04-24	0	0.103	0.093	0.104	-	-	0	0	-	0.103	0.093	0.104	-	-	0	-	0.00%
2025-04-23	0	0.103	0.100	0.103	0.100	0.103	886,000	89,950	0.1015	0.103	0.100	0.103	0.100	0.103	886,000	0.1015	-6.36%
2025-04-22	0	0.110	0.100	0.120	-	-	0	0	-	0.110	0.100	0.120	-	-	0	-	0.00%
2025-04-17	0	0.110	0.101	0.119	-	-	0	0	-	0.110	0.101	0.119	-	-	0	-	0.00%
2025-04-16	0	0.110	0.110	0.114	0.104	0.104	100,000	10,400	0.1040	0.110	0.110	0.114	0.104	0.104	100,000	0.1040	5.77%
2025-04-15	0	0.104	0.104	0.118	-	-	0	0	-	0.104	0.104	0.118	-	-	0	-	0.00%
2025-04-14	0	0.104	0.104	0.117	0.102	0.120	146,000	16,852	0.1154	0.104	0.104	0.117	0.102	0.120	146,000	0.1154	1.96%
2025-04-11	0	0.102	0.094	0.112	-	-	0	0	-	0.102	0.094	0.112	-	-	0	-	0.00%
2025-04-10	0	0.102	0.102	0.112	0.094	0.103	172,000	17,438	0.1014	0.102	0.102	0.112	0.094	0.103	172,000	0.1014	0.99%
2025-04-09	0	0.101	0.092	0.104	-	-	0	0	-	0.101	0.092	0.104	-	-	0	-	0.00%
2025-04-08	0	0.101	0.100	0.103	0.100	0.101	144,100	14,551	0.1010	0.101	0.100	0.103	0.100	0.101	144,100	0.1010	-1.94%
2025-04-07	0	0.103	0.103	0.123	0.103	0.103	30,000	3,090	0.1030	0.103	0.103	0.123	0.103	0.103	30,000	0.1030	-12.71%
2025-04-03	0	0.118	0.106	0.118	0.102	0.120	760,440	82,408	0.1084	0.118	0.106	0.118	0.102	0.120	760,440	0.1084	1.72%
2025-04-02	0	0.116	0.116	0.120	0.115	0.122	456,120	54,122	0.1187	0.116	0.116	0.120	0.115	0.122	456,120	0.1187	-20.55%
2025-04-01	0	0.146	0.103	0.163	-	-	0	0	-	0.146	0.103	0.163	-	-	0	-	0.00%
2025-03-31	0	0.146	-	0.164	-	-	0	0	-	0.146	-	0.164	-	-	0	-	0.00%
2025-03-28	0	0.146	0.105	0.140	0.146	0.146	2,000	292	0.1460	0.146	0.105	0.140	0.146	0.146	2,000	0.1460	10.61%
2025-03-27	0	0.132	-	0.147	0.132	0.132	2,000	264	0.1320	0.132	-	0.147	0.132	0.132	2,000	0.1320	0.00%
2025-03-26	0	0.132	0.110	0.132	0.106	0.135	4,280	513	0.1199	0.132	0.110	0.132	0.106	0.135	4,280	0.1199	7.32%
2025-03-25	0	0.123	0.110	0.123	0.123	0.127	4,000	500	0.1250	0.123	0.110	0.123	0.123	0.127	4,000	0.1250	-18.00%
2025-03-24	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	-3.85%
2025-03-21	0	0.156	0.100	0.178	-	-	0	0	-	0.156	0.100	0.178	-	-	0	-	16.42%
2025-03-20	0	0.134	0.107	0.147	0.134	0.134	40,000	4,860	0.1215	0.134	0.107	0.147	0.134	0.134	40,000	0.1215	0.00%
2025-03-19	0	0.134	0.105	0.134	0.107	0.135	12,000	1,340	0.1117	0.134	0.105	0.134	0.107	0.135	12,000	0.1117	24.07%
2025-03-18	0	0.108	0.104	0.109	-	-	0	0	-	0.108	0.104	0.109	-	-	0	-	3.85%
2025-03-17	0	0.104	0.101	0.110	0.104	0.104	2,000	208	0.1040	0.104	0.101	0.110	0.104	0.104	2,000	0.1040	-3.70%
2025-03-14	0	0.108	0.104	0.110	-	-	0	0	-	0.108	0.104	0.110	-	-	0	-	0.00%
2025-03-13	0	0.108	0.104	0.108	-	-	20,800	2,155	0.1036	0.108	0.104	0.108	-	-	20,800	0.1036	0.00%
2025-03-12	0	0.108	0.104	0.108	0.104	0.106	320,200	33,489	0.1046	0.108	0.104	0.108	0.104	0.106	320,200	0.1046	-0.92%
2025-03-11	0	0.109	0.105	0.109	0.105	0.109	42,000	4,426	0.1054	0.109	0.105	0.109	0.105	0.109	42,000	0.1054	-0.91%
2025-03-10	0	0.110	0.106	0.112	0.108	0.119	140,200	15,415	0.1100	0.110	0.106	0.112	0.108	0.119	140,200	0.1100	-4.35%
2025-03-07	0	0.115	0.105	0.115	0.111	0.115	6,000	674	0.1123	0.115	0.105	0.115	0.111	0.115	6,000	0.1123	0.00%
2025-03-06	0	0.115	0.115	-	0.106	0.115	108,400	12,426	0.1146	0.115	0.115	-	0.106	0.115	108,400	0.1146	0.00%
2025-03-05	0	0.115	0.105	-	-	-	200	20	0.1000	0.115	0.105	-	-	-	200	0.1000	0.00%
2025-03-04	0	0.115	0.106	0.110	-	-	0	0	-	0.115	0.106	0.110	-	-	0	-	0.00%
2025-03-03	0	0.115	0.106	-	-	-	40	4	0.1000	0.115	0.106	-	-	-	40	0.1000	0.00%
2025-02-28	0	0.115	0.115	-	-	-	756,000	86,940	0.1150	0.115	0.115	-	-	-	756,000	0.1150	0.00%
2025-02-27	0	0.115	0.107	-	0.105	0.115	478,000	54,830	0.1147	0.115	0.107	-	0.105	0.115	478,000	0.1147	0.00%
2025-02-26	0	0.115	0.109	-	0.115	0.115	3,500	380	0.1086	0.115	0.109	-	0.115	0.115	3,500	0.1086	5.50%
2025-02-25	0	0.109	0.109	-	0.108	0.111	6,098	668	0.1095	0.109	0.109	-	0.108	0.111	6,098	0.1095	-5.22%
2025-02-24	0	0.115	0.115	-	0.110	0.115	208,002	23,886	0.1148	0.115	0.115	-	0.110	0.115	208,002	0.1148	0.00%
2025-02-21	0	0.115	0.106	0.119	-	-	100	10	0.1000	0.115	0.106	0.119	-	-	100	0.1000	0.00%
2025-02-20	0	0.115	0.107	0.132	0.105	0.115	424,070	44,827	0.1057	0.115	0.107	0.132	0.105	0.115	424,070	0.1057	0.00%
2025-02-19	0	0.115	0.106	-	-	-	200	20	0.1000	0.115	0.106	-	-	-	200	0.1000	0.00%
2025-02-18	0	0.115	0.104	-	-	-	80	8	0.1000	0.115	0.104	-	-	-	80	0.1000	0.00%
2025-02-17	0	0.115	0.106	0.117	0.105	0.115	52,750	6,037	0.1144	0.115	0.106	0.117	0.105	0.115	52,750	0.1144	0.88%
2025-02-14	0	0.114	0.114	-	-	-	0	0	-	0.114	0.114	-	-	-	0	-	1.79%
2025-02-13	0	0.112	0.112	0.116	0.104	0.104	5,200	556	0.1069	0.112	0.112	0.116	0.104	0.104	5,200	0.1069	-2.61%
2025-02-12	0	0.115	0.115	0.130	0.110	0.110	2,000	220	0.1100	0.115	0.115	0.130	0.110	0.110	2,000	0.1100	7.48%
2025-02-11	0	0.107	0.107	0.120	0.101	0.115	50,000	5,470	0.1094	0.107	0.107	0.120	0.101	0.115	50,000	0.1094	-7.76%
2025-02-10	0	0.116	0.105	0.116	0.104	0.116	36,602	3,836	0.1048	0.116	0.105	0.116	0.104	0.116	36,602	0.1048	0.00%
2025-02-07	0	0.116	0.116	-	0.100	0.100	10,000	1,000	0.1000	0.116	0.116	-	0.100	0.100	10,000	0.1000	0.00%
2025-02-06	0	0.116	0.116	-	0.100	0.100	6,000	600	0.1000	0.116	0.116	-	0.100	0.100	6,000	0.1000	0.00%
2025-02-05	0	0.116	0.116	-	0.113	0.113	3,000	321	0.1070	0.116	0.116	-	0.113	0.113	3,000	0.1070	0.00%
2025-02-04	0	0.116	0.104	0.116	0.101	0.116	358,000	40,968	0.1144	0.116	0.104	0.116	0.101	0.116	358,000	0.1144	0.00%
2025-02-03	0	0.116	0.100	-	-	-	0	0	-	0.116	0.100	-	-	-	0	-	0.00%
2025-01-28	0	0.116	0.096	-	-	-	0	0	-	0.116	0.096	-	-	-	0	-	0.00%
2025-01-27	0	0.116	0.116	-	0.110	0.110	25,000	2,744	0.1098	0.116	0.116	-	0.110	0.110	25,000	0.1098	0.00%
2025-01-24	0	0.116	0.110	0.115	0.116	0.116	12,000	1,392	0.1160	0.116	0.110	0.115	0.116	0.116	12,000	0.1160	0.00%
2025-01-23	0	0.116	0.116	-	0.110	0.110	2,006	220	0.1097	0.116	0.116	-	0.110	0.110	2,006	0.1097	0.00%
2025-01-22	0	0.116	0.110	-	-	-	200	21	0.1050	0.116	0.110	-	-	-	200	0.1050	0.00%
2025-01-21	0	0.116	0.110	-	-	-	0	0	-	0.116	0.110	-	-	-	0	-	0.00%
2025-01-20	0	0.116	0.116	-	0.112	0.112	16,000	1,792	0.1120	0.116	0.116	-	0.112	0.112	16,000	0.1120	3.57%
2025-01-17	0	0.112	0.110	-	0.112	0.112	4,000	448	0.1120	0.112	0.110	-	0.112	0.112	4,000	0.1120	-3.45%
2025-01-16	0	0.116	0.116	-	0.112	0.112	10,000	1,120	0.1120	0.116	0.116	-	0.112	0.112	10,000	0.1120	3.57%
2025-01-15	0	0.112	0.112	-	-	-	0	0	-	0.112	0.112	-	-	-	0	-	0.00%
2025-01-14	0	0.112	0.112	-	-	-	0	0	-	0.112	0.112	-	-	-	0	-	0.00%
2025-01-13	0	0.112	0.112	-	0.112	0.112	10,000	1,120	0.1120	0.112	0.112	-	0.112	0.112	10,000	0.1120	-3.45%
2025-01-10	0	0.116	0.112	-	-	-	0	0	-	0.116	0.112	-	-	-	0	-	0.00%
2025-01-09	0	0.116	0.112	0.120	0.116	0.116	250,000	29,600	0.1184	0.116	0.112	0.120	0.116	0.116	250,000	0.1184	3.57%
2025-01-08	0	0.112	0.112	0.140	0.112	0.112	8,000	896	0.1120	0.112	0.112	0.140	0.112	0.112	8,000	0.1120	-11.11%
2025-01-07	0	0.126	0.126	-	0.112	0.112	16,000	1,792	0.1120	0.126	0.126	-	0.112	0.112	16,000	0.1120	-5.26%
2025-01-06	0	0.133	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2025-01-03	0	0.133	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2025-01-02	0	0.133	-	-	-	-	200	24	0.1200	0.133	-	-	-	-	200	0.1200	0.00%
2024-12-31	0	0.133	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2024-12-30	0	0.133	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2024-12-27	0	0.133	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2024-12-24	0	0.133	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2024-12-23	0	0.133	-	0.133	-	-	0	0	-	0.133	-	0.133	-	-	0	-	0.00%
2024-12-20	0	0.133	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2024-12-19	0	0.133	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2024-12-18	0	0.133	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2024-12-17	0	0.133	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2024-12-16	0	0.133	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2024-12-13	0	0.133	-	0.143	-	-	0	0	-	0.133	-	0.143	-	-	0	-	0.00%
2024-12-12	0	0.133	-	0.133	-	-	0	0	-	0.133	-	0.133	-	-	0	-	0.00%
2024-12-11	0	0.133	0.133	-	0.133	0.133	14,000	1,862	0.1330	0.133	0.133	-	0.133	0.133	14,000	0.1330	0.00%
2024-12-10	0	0.133	0.133	-	0.133	0.133	30,000	3,990	0.1330	0.133	0.133	-	0.133	0.133	30,000	0.1330	0.00%
2024-12-09	0	0.133	-	0.143	-	-	0	0	-	0.133	-	0.143	-	-	0	-	0.00%
2024-12-06	0	0.133	-	0.144	-	-	0	0	-	0.133	-	0.144	-	-	0	-	0.00%
2024-12-05	0	0.133	-	0.143	0.133	0.133	34,000	4,526	0.1331	0.133	-	0.143	0.133	0.133	34,000	0.1331	0.00%
2024-12-04	0	0.133	0.133	0.135	-	-	0	0	-	0.133	0.133	0.135	-	-	0	-	11.76%
2024-12-03	0	0.119	0.119	0.123	0.092	0.117	52,000	5,954	0.1145	0.119	0.119	0.123	0.092	0.117	52,000	0.1145	-11.19%
2024-12-02	0	0.134	0.125	-	0.122	0.139	14,000	1,742	0.1244	0.134	0.125	-	0.122	0.139	14,000	0.1244	-5.63%
2024-11-29	0	0.142	0.122	0.142	-	-	0	0	-	0.142	0.122	0.142	-	-	0	-	0.00%
2024-11-28	0	0.142	0.122	0.142	-	-	0	0	-	0.142	0.122	0.142	-	-	0	-	0.00%
2024-11-27	0	0.142	0.122	-	-	-	0	0	-	0.142	0.122	-	-	-	0	-	0.00%
2024-11-26	0	0.142	0.122	-	-	-	0	0	-	0.142	0.122	-	-	-	0	-	0.00%
2024-11-25	0	0.142	0.122	0.179	0.122	0.150	8,000	1,112	0.1390	0.142	0.122	0.179	0.122	0.150	8,000	0.1390	0.00%
2024-11-22	0	0.142	0.122	0.186	0.141	0.144	34,000	4,810	0.1415	0.142	0.122	0.186	0.141	0.144	34,000	0.1415	-0.70%
2024-11-21	0	0.143	0.143	0.179	0.143	0.161	6,000	928	0.1547	0.143	0.143	0.179	0.143	0.161	6,000	0.1547	-20.56%
2024-11-20	0	0.180	0.152	0.181	0.141	0.180	12,000	1,848	0.1540	0.180	0.152	0.181	0.141	0.180	12,000	0.1540	-2.70%
2024-11-19	0	0.185	-	0.186	-	-	0	0	-	0.185	-	0.186	-	-	0	-	0.00%
2024-11-18	0	0.185	-	0.186	-	-	0	0	-	0.185	-	0.186	-	-	0	-	0.00%
2024-11-15	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2024-11-14	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2024-11-13	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	-0.54%
2024-11-12	0	0.186	-	0.186	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
2024-11-11	0	0.186	-	0.186	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
2024-11-08	0	0.186	-	0.186	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
2024-11-07	0	0.186	-	0.186	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
2024-11-06	0	0.186	-	0.192	-	-	0	0	-	0.186	-	0.192	-	-	0	-	0.00%
2024-11-05	0	0.186	-	0.186	-	-	1,400	250	0.1786	0.186	-	0.186	-	-	1,400	0.1786	-2.62%
2024-11-04	0	0.191	-	0.191	-	-	0	0	-	0.191	-	0.191	-	-	0	-	0.00%
2024-11-01	0	0.191	-	0.191	-	-	0	0	-	0.191	-	0.191	-	-	0	-	0.00%
2024-10-31	0	0.191	-	0.191	-	-	0	0	-	0.191	-	0.191	-	-	0	-	0.00%
2024-10-30	0	0.191	-	0.191	-	-	0	0	-	0.191	-	0.191	-	-	0	-	0.00%
2024-10-29	0	0.191	-	0.191	0.191	0.191	2,000	382	0.1910	0.191	-	0.191	0.191	0.191	2,000	0.1910	0.53%
2024-10-28	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-0.52%
2024-10-25	0	0.191	0.153	0.191	-	-	0	0	-	0.191	0.153	0.191	-	-	0	-	0.00%
2024-10-24	0	0.191	-	0.191	-	-	0	0	-	0.191	-	0.191	-	-	0	-	0.00%
2024-10-23	0	0.191	-	0.191	-	-	0	0	-	0.191	-	0.191	-	-	0	-	0.00%
2024-10-22	0	0.191	0.160	0.191	0.192	0.192	2,000	384	0.1920	0.191	0.160	0.191	0.192	0.192	2,000	0.1920	6.70%
2024-10-21	0	0.179	0.160	0.179	0.179	0.179	10,000	1,790	0.1790	0.179	0.160	0.179	0.179	0.179	10,000	0.1790	0.00%
2024-10-18	0	0.179	0.160	0.179	-	-	100	15	0.1500	0.179	0.160	0.179	-	-	100	0.1500	-0.56%
2024-10-17	0	0.180	0.160	0.180	-	-	0	0	-	0.180	0.160	0.180	-	-	0	-	0.00%
2024-10-16	0	0.180	0.160	0.180	-	-	0	0	-	0.180	0.160	0.180	-	-	0	-	-5.26%
2024-10-15	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-2.06%
2024-10-14	0	0.194	-	0.196	-	-	0	0	-	0.194	-	0.196	-	-	0	-	0.00%
2024-10-10	0	0.194	-	0.196	-	-	0	0	-	0.194	-	0.196	-	-	0	-	0.00%
2024-10-09	0	0.194	0.194	0.196	0.160	0.180	16,000	2,884	0.1803	0.194	0.194	0.196	0.160	0.180	16,000	0.1803	-1.02%
2024-10-08	0	0.196	0.178	0.196	-	-	0	0	-	0.196	0.178	0.196	-	-	0	-	0.00%
2024-10-07	0	0.196	0.195	0.196	0.196	0.196	14,000	2,744	0.1960	0.196	0.195	0.196	0.196	0.196	14,000	0.1960	0.51%
2024-10-04	0	0.195	0.191	0.195	0.177	0.195	1,504,098	279,148	0.1856	0.195	0.191	0.195	0.177	0.195	1,504,098	0.1856	6.56%
2024-10-03	0	0.183	-	0.183	-	-	0	0	-	0.183	-	0.183	-	-	0	-	-1.08%
2024-10-02	0	0.185	0.175	0.185	0.175	0.185	170,000	29,968	0.1763	0.185	0.175	0.185	0.175	0.185	170,000	0.1763	-7.04%
2024-09-30	0	0.199	0.175	0.209	-	-	0	0	-	0.199	0.175	0.209	-	-	0	-	0.00%
2024-09-27	0	0.199	0.199	0.208	0.199	0.199	2,000	398	0.1990	0.199	0.199	0.208	0.199	0.199	2,000	0.1990	0.00%
2024-09-26	0	0.199	0.175	0.199	-	-	400	66	0.1650	0.199	0.175	0.199	-	-	400	0.1650	0.00%
2024-09-25	0	0.199	0.175	0.199	0.199	0.199	2,000	398	0.1990	0.199	0.175	0.199	0.199	0.199	2,000	0.1990	4.19%
2024-09-24	0	0.191	0.175	0.230	-	-	200	33	0.1650	0.191	0.175	0.230	-	-	200	0.1650	0.00%
2024-09-23	0	0.191	0.185	0.200	-	-	0	0	-	0.191	0.185	0.200	-	-	0	-	0.00%
2024-09-20	0	0.191	0.190	0.200	-	-	0	0	-	0.191	0.190	0.200	-	-	0	-	0.00%
2024-09-19	0	0.191	0.191	0.200	0.190	0.200	230,000	43,748	0.1902	0.191	0.191	0.200	0.190	0.200	230,000	0.1902	-2.55%
2024-09-17	0	0.196	0.196	0.200	0.196	0.200	512,176	102,384	0.1999	0.196	0.196	0.200	0.196	0.200	512,176	0.1999	2.62%
2024-09-16	0	0.191	0.191	0.200	0.190	0.190	102,500	19,472	0.1900	0.191	0.191	0.200	0.190	0.190	102,500	0.1900	-4.50%
2024-09-13	0	0.200	0.191	0.200	0.200	0.200	400,000	80,000	0.2000	0.200	0.191	0.200	0.200	0.200	400,000	0.2000	0.00%
2024-09-12	0	0.200	0.191	0.200	0.200	0.200	500,000	100,000	0.2000	0.200	0.191	0.200	0.200	0.200	500,000	0.2000	1.01%
2024-09-11	0	0.198	0.185	0.199	-	-	0	0	-	0.198	0.185	0.199	-	-	0	-	0.00%
2024-09-10	0	0.198	0.195	0.198	0.199	0.200	502,000	100,340	0.1999	0.198	0.195	0.198	0.199	0.200	502,000	0.1999	1.54%
2024-09-09	0	0.195	0.195	0.230	0.192	0.196	326,000	63,534	0.1949	0.195	0.195	0.230	0.192	0.196	326,000	0.1949	-2.50%
2024-09-05	0	0.200	0.195	0.200	0.195	0.205	806,000	161,190	0.2000	0.200	0.195	0.200	0.195	0.205	806,000	0.2000	0.00%
2024-09-04	0	0.200	0.195	0.200	0.190	0.200	658,000	130,600	0.1985	0.200	0.195	0.200	0.190	0.200	658,000	0.1985	0.00%
2024-09-03	0	0.200	0.195	0.200	0.195	0.200	4,540,000	907,990	0.2000	0.200	0.195	0.200	0.195	0.200	4,540,000	0.2000	0.00%
2024-09-02	0	0.200	0.195	0.200	0.195	0.200	1,582,000	315,724	0.1996	0.200	0.195	0.200	0.195	0.200	1,582,000	0.1996	0.50%
2024-08-30	0	0.199	0.180	0.199	0.175	0.200	5,083,600	1,010,918	0.1989	0.199	0.180	0.199	0.175	0.200	5,083,600	0.1989	14.37%
2024-08-29	0	0.174	0.165	0.200	0.174	0.200	102,000	20,348	0.1995	0.174	0.165	0.200	0.174	0.200	102,000	0.1995	-13.00%
2024-08-28	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-08-27	0	0.200	0.174	0.200	-	-	0	0	-	0.200	0.174	0.200	-	-	0	-	0.00%
2024-08-26	0	0.200	0.174	0.200	-	-	20	3	0.1500	0.200	0.174	0.200	-	-	20	0.1500	0.00%
2024-08-23	0	0.200	0.183	0.200	0.183	0.200	9,207	1,768	0.1920	0.200	0.183	0.200	0.183	0.200	9,207	0.1920	-3.85%
2024-08-22	0	0.208	0.183	0.208	-	-	0	0	-	0.208	0.183	0.208	-	-	0	-	0.00%
2024-08-21	0	0.208	0.183	0.208	-	-	8	1	0.1250	0.208	0.183	0.208	-	-	8	0.1250	0.00%
2024-08-20	0	0.208	0.183	0.210	-	-	0	0	-	0.208	0.183	0.210	-	-	0	-	0.00%
2024-08-19	0	0.208	0.183	0.220	-	-	0	0	-	0.208	0.183	0.220	-	-	0	-	0.00%
2024-08-16	0	0.208	0.181	0.210	-	-	1,280	230	0.1797	0.208	0.181	0.210	-	-	1,280	0.1797	0.00%
2024-08-15	0	0.208	0.181	0.210	-	-	0	0	-	0.208	0.181	0.210	-	-	0	-	0.00%
2024-08-14	0	0.208	0.208	0.210	0.181	0.208	24,000	4,398	0.1833	0.208	0.208	0.210	0.181	0.208	24,000	0.1833	0.97%
2024-08-13	0	0.206	0.182	0.206	-	-	0	0	-	0.206	0.182	0.206	-	-	0	-	0.00%
2024-08-12	0	0.206	0.175	0.206	0.184	0.207	48,000	8,976	0.1870	0.206	0.175	0.206	0.184	0.207	48,000	0.1870	-1.90%
2024-08-09	0	0.210	0.210	0.220	0.203	0.203	2,000	406	0.2030	0.210	0.210	0.220	0.203	0.203	2,000	0.2030	0.48%
2024-08-08	0	0.209	0.188	0.210	0.189	0.209	6,000	1,216	0.2027	0.209	0.188	0.210	0.189	0.209	6,000	0.2027	12.37%
2024-08-07	0	0.186	-	0.220	-	-	0	0	-	0.186	-	0.220	-	-	0	-	0.00%
2024-08-06	0	0.186	0.186	0.225	0.180	0.180	6,000	1,080	0.1800	0.186	0.186	0.225	0.180	0.180	6,000	0.1800	-9.27%
2024-08-05	0	0.205	0.180	0.210	-	-	0	0	-	0.205	0.180	0.210	-	-	0	-	0.00%
2024-08-02	0	0.205	0.180	0.210	-	-	0	0	-	0.205	0.180	0.210	-	-	0	-	0.00%
2024-08-01	0	0.205	0.180	0.205	-	-	0	0	-	0.205	0.180	0.205	-	-	0	-	-2.38%
2024-07-31	0	0.210	0.188	0.210	-	-	0	0	-	0.210	0.188	0.210	-	-	0	-	0.00%
2024-07-30	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	-1.87%
2024-07-29	0	0.214	-	0.214	-	-	0	0	-	0.214	-	0.214	-	-	0	-	-0.47%
2024-07-26	0	0.215	-	0.219	-	-	0	0	-	0.215	-	0.219	-	-	0	-	0.00%
2024-07-25	0	0.215	-	0.219	-	-	0	0	-	0.215	-	0.219	-	-	0	-	0.00%
2024-07-24	0	0.215	-	0.219	-	-	0	0	-	0.215	-	0.219	-	-	0	-	0.00%
2024-07-23	0	0.215	-	0.220	-	-	0	0	-	0.215	-	0.220	-	-	0	-	0.00%
2024-07-22	0	0.215	0.200	0.210	-	-	0	0	-	0.215	0.200	0.210	-	-	0	-	-0.92%
2024-07-19	0	0.217	0.194	0.218	0.187	0.218	26,000	5,348	0.2057	0.217	0.194	0.218	0.187	0.218	26,000	0.2057	-0.46%
2024-07-18	0	0.218	-	0.220	-	-	0	0	-	0.218	-	0.220	-	-	0	-	0.00%
2024-07-17	0	0.218	0.218	0.220	-	-	0	0	-	0.218	0.218	0.220	-	-	0	-	1.40%
2024-07-16	0	0.215	0.210	0.215	0.176	0.218	22,000	4,340	0.1973	0.215	0.210	0.215	0.176	0.218	22,000	0.1973	0.47%
2024-07-15	0	0.214	0.207	0.214	0.207	0.215	592,000	126,680	0.2140	0.214	0.207	0.214	0.207	0.215	592,000	0.2140	0.94%
2024-07-12	0	0.212	0.192	0.212	0.203	0.215	2,208,000	459,328	0.2080	0.212	0.192	0.212	0.203	0.215	2,208,000	0.2080	6.53%
2024-07-11	0	0.199	0.199	0.203	0.199	0.205	1,426,000	285,430	0.2002	0.199	0.199	0.203	0.199	0.205	1,426,000	0.2002	2.05%
2024-07-10	0	0.195	0.193	0.203	0.192	0.198	314,000	60,474	0.1926	0.195	0.193	0.203	0.192	0.198	314,000	0.1926	2.09%
2024-07-09	0	0.191	0.191	0.201	-	-	0	0	-	0.191	0.191	0.201	-	-	0	-	0.00%
2024-07-08	0	0.191	0.191	0.212	0.190	0.208	356,000	67,984	0.1910	0.191	0.191	0.212	0.190	0.208	356,000	0.1910	0.53%
2024-07-05	0	0.190	0.190	0.218	0.190	0.195	2,256,000	432,122	0.1915	0.190	0.190	0.218	0.190	0.195	2,256,000	0.1915	-3.06%
2024-07-04	0	0.196	0.175	0.196	-	-	0	0	-	0.196	0.175	0.196	-	-	0	-	-2.00%
2024-07-03	0	0.200	0.200	0.202	0.191	0.205	1,846,400	360,496	0.1952	0.200	0.200	0.202	0.191	0.205	1,846,400	0.1952	-2.44%
2024-07-02	0	0.205	-	0.205	0.205	0.205	551,400	113,002	0.2049	0.205	-	0.205	0.205	0.205	551,400	0.2049	0.00%
2024-06-28	0	0.205	0.202	0.210	0.201	0.205	226,000	46,248	0.2046	0.205	0.202	0.210	0.201	0.205	226,000	0.2046	5.13%
2024-06-27	0	0.195	0.191	0.195	0.171	0.200	466,000	91,106	0.1955	0.195	0.191	0.195	0.171	0.200	466,000	0.1955	2.63%
2024-06-26	0	0.190	0.190	0.204	0.190	0.191	400,000	76,040	0.1901	0.190	0.190	0.204	0.190	0.191	400,000	0.1901	0.00%
2024-06-25	0	0.190	0.190	0.205	-	-	0	0	-	0.190	0.190	0.205	-	-	0	-	0.00%
2024-06-24	0	0.190	0.190	0.204	0.190	0.190	502,000	95,380	0.1900	0.190	0.190	0.204	0.190	0.190	502,000	0.1900	0.00%
2024-06-21	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2024-06-20	0	0.190	0.170	0.195	-	-	0	0	-	0.190	0.170	0.195	-	-	0	-	0.00%
2024-06-19	0	0.190	0.170	0.200	-	-	0	0	-	0.190	0.170	0.200	-	-	0	-	0.00%
2024-06-18	0	0.190	0.175	0.190	0.174	0.190	48,000	8,800	0.1833	0.190	0.175	0.190	0.174	0.190	48,000	0.1833	-1.55%
2024-06-17	0	0.193	0.181	0.193	0.151	0.200	286,010	56,581	0.1978	0.193	0.181	0.193	0.151	0.200	286,010	0.1978	11.56%
2024-06-14	0	0.173	-	0.200	-	-	852,000	170,400	0.2000	0.173	-	0.200	-	-	852,000	0.2000	0.00%
2024-06-13	0	0.173	0.148	0.173	0.150	0.173	54,010	8,193	0.1517	0.173	0.148	0.173	0.150	0.173	54,010	0.1517	13.07%
2024-06-12	0	0.153	0.153	0.172	0.151	0.152	12,000	1,814	0.1512	0.153	0.153	0.172	0.151	0.152	12,000	0.1512	-7.83%
2024-06-11	0	0.166	0.172	0.178	0.169	0.170	196,000	33,516	0.1710	0.166	0.172	0.178	0.169	0.170	196,000	0.1710	0.00%
2024-06-07	0	0.166	0.153	0.166	0.164	0.166	194,000	32,028	0.1651	0.166	0.153	0.166	0.164	0.166	194,000	0.1651	8.50%
2024-06-06	0	0.153	0.153	0.166	0.153	0.153	6,500	974	0.1498	0.153	0.153	0.166	0.153	0.153	6,500	0.1498	0.00%
2024-06-05	0	0.153	0.153	0.166	0.153	0.153	2,000	306	0.1530	0.153	0.153	0.166	0.153	0.153	2,000	0.1530	-1.29%
2024-06-04	0	0.155	0.155	0.166	0.150	0.155	538,000	81,812	0.1521	0.155	0.155	0.166	0.150	0.155	538,000	0.1521	0.00%
2024-06-03	0	0.155	0.151	0.155	0.150	0.155	490,010	74,167	0.1514	0.155	0.151	0.155	0.150	0.155	490,010	0.1514	2.65%
2024-05-31	0	0.151	0.112	0.151	-	-	0	0	-	0.151	0.112	0.151	-	-	0	-	-4.43%
2024-05-30	0	0.158	0.151	0.158	0.158	0.158	100,000	15,800	0.1580	0.158	0.151	0.158	0.158	0.158	100,000	0.1580	-0.63%
2024-05-29	0	0.159	0.145	0.159	0.145	0.161	4,000	612	0.1530	0.159	0.145	0.159	0.145	0.161	4,000	0.1530	3.92%
2024-05-28	0	0.153	0.146	0.153	0.146	0.153	125,200	18,644	0.1489	0.153	0.146	0.153	0.146	0.153	125,200	0.1489	-3.77%
2024-05-27	0	0.159	0.145	0.159	0.145	0.159	12,000	1,824	0.1520	0.159	0.145	0.159	0.145	0.159	12,000	0.1520	-2.45%
2024-05-24	0	0.163	0.152	0.164	0.141	0.163	52,000	7,846	0.1509	0.163	0.152	0.164	0.141	0.163	52,000	0.1509	-0.61%
2024-05-23	0	0.164	0.163	0.173	0.161	0.180	102,000	16,530	0.1621	0.164	0.163	0.173	0.161	0.180	102,000	0.1621	1.23%
2024-05-22	0	0.162	0.151	0.162	0.147	0.163	358,000	57,940	0.1618	0.162	0.151	0.162	0.147	0.163	358,000	0.1618	0.62%
2024-05-21	0	0.161	0.141	0.164	-	-	0	0	-	0.161	0.141	0.164	-	-	0	-	0.00%
2024-05-20	0	0.161	0.161	0.162	0.159	0.161	34,000	5,456	0.1605	0.161	0.161	0.162	0.159	0.161	34,000	0.1605	0.63%
2024-05-17	0	0.160	0.150	0.160	0.160	0.162	154,000	24,852	0.1614	0.160	0.150	0.160	0.160	0.162	154,000	0.1614	-1.23%
2024-05-16	0	0.162	0.150	0.162	0.162	0.162	700,000	113,400	0.1620	0.162	0.150	0.162	0.162	0.162	700,000	0.1620	0.00%
2024-05-14	0	0.162	0.141	0.162	-	-	0	0	-	0.162	0.141	0.162	-	-	0	-	0.00%
2024-05-13	0	0.162	0.142	0.162	0.130	0.163	101,000	15,981	0.1582	0.162	0.142	0.162	0.130	0.163	101,000	0.1582	0.00%
2024-05-10	0	0.162	0.140	0.162	-	-	0	0	-	0.162	0.140	0.162	-	-	0	-	-0.61%
2024-05-09	0	0.163	0.160	0.163	0.162	0.163	13,600	2,193	0.1613	0.163	0.160	0.163	0.162	0.163	13,600	0.1613	-0.61%
2024-05-08	0	0.164	0.138	0.164	0.145	0.164	4,000	618	0.1545	0.164	0.138	0.164	0.145	0.164	4,000	0.1545	13.10%
2024-05-07	0	0.145	0.135	0.162	-	-	0	0	-	0.145	0.135	0.162	-	-	0	-	0.00%
2024-05-06	0	0.145	0.135	0.154	0.145	0.174	511,600	74,744	0.1461	0.145	0.135	0.154	0.145	0.174	511,600	0.1461	-3.33%
2024-05-03	0	0.150	0.140	0.150	0.145	0.150	462,000	69,290	0.1500	0.150	0.140	0.150	0.145	0.150	462,000	0.1500	0.00%
2024-05-02	0	0.150	0.140	0.174	0.140	0.150	44,000	6,380	0.1450	0.150	0.140	0.174	0.140	0.150	44,000	0.1450	0.00%
2024-04-30	0	0.150	0.138	0.150	0.150	0.150	510,600	76,576	0.1500	0.150	0.138	0.150	0.150	0.150	510,600	0.1500	1.35%
2024-04-29	0	0.148	0.148	0.150	0.122	0.150	465,000	66,640	0.1433	0.148	0.148	0.150	0.122	0.150	465,000	0.1433	12.98%
2024-04-26	0	0.131	0.131	0.147	0.130	0.147	169,000	23,254	0.1376	0.131	0.131	0.147	0.130	0.147	169,000	0.1376	-11.49%
2024-04-25	0	0.148	0.130	0.148	0.123	0.148	604,000	86,046	0.1425	0.148	0.130	0.148	0.123	0.148	604,000	0.1425	7.25%
2024-04-24	0	0.138	0.122	0.138	-	-	0	0	-	0.138	0.122	0.138	-	-	0	-	0.00%
2024-04-23	0	0.138	0.130	0.142	-	-	0	0	-	0.138	0.130	0.142	-	-	0	-	0.00%
2024-04-22	0	0.138	0.138	0.145	0.130	0.138	2,326,000	320,684	0.1379	0.138	0.138	0.145	0.130	0.138	2,326,000	0.1379	0.00%
2024-04-19	0	0.138	0.127	0.138	0.129	0.139	1,000,000	135,106	0.1351	0.138	0.127	0.138	0.129	0.139	1,000,000	0.1351	13.11%
2024-04-18	0	0.122	0.107	0.130	-	-	14	1	0.0714	0.122	0.107	0.130	-	-	14	0.0714	0.00%
2024-04-17	0	0.122	0.107	0.122	-	-	0	0	-	0.122	0.107	0.122	-	-	0	-	0.00%
2024-04-16	0	0.122	0.107	0.131	-	-	0	0	-	0.122	0.107	0.131	-	-	0	-	0.00%
2024-04-15	0	0.122	0.107	0.131	-	-	0	0	-	0.122	0.107	0.131	-	-	0	-	0.00%
2024-04-12	0	0.122	0.107	0.130	-	-	0	0	-	0.122	0.107	0.130	-	-	0	-	0.00%
2024-04-11	0	0.122	0.107	-	-	-	0	0	-	0.122	0.107	-	-	-	0	-	0.00%
2024-04-10	0	0.122	0.116	0.146	0.122	0.122	10,000	1,220	0.1220	0.122	0.116	0.146	0.122	0.122	10,000	0.1220	0.00%
2024-04-09	0	0.122	0.125	0.147	-	-	0	0	-	0.122	0.125	0.147	-	-	0	-	0.00%
2024-04-08	0	0.122	0.107	0.147	-	-	0	0	-	0.122	0.107	0.147	-	-	0	-	0.00%
2024-04-05	0	0.122	0.112	0.130	0.122	0.122	20,000	2,440	0.1220	0.122	0.112	0.130	0.122	0.122	20,000	0.1220	0.00%
2024-04-03	0	0.122	0.122	0.140	0.106	0.106	2,000	212	0.1060	0.122	0.122	0.140	0.106	0.106	2,000	0.1060	1.67%
2024-04-02	0	0.120	0.115	-	0.120	0.120	4,200	514	0.1224	0.120	0.115	-	0.120	0.120	4,200	0.1224	-5.51%
2024-03-28	0	0.127	0.104	0.128	0.120	0.128	38,000	4,778	0.1257	0.127	0.104	0.128	0.120	0.128	38,000	0.1257	-0.78%
2024-03-27	0	0.128	0.115	0.128	-	-	0	0	-	0.128	0.115	0.128	-	-	0	-	0.00%
2024-03-26	0	0.128	0.122	0.131	0.120	0.128	22,000	2,656	0.1207	0.128	0.122	0.131	0.120	0.128	22,000	0.1207	0.00%
2024-03-25	0	0.128	0.112	0.138	0.128	0.148	37,800	5,218	0.1380	0.128	0.112	0.138	0.128	0.148	37,800	0.1380	-13.51%
2024-03-22	0	0.148	-	0.149	0.148	0.148	30,000	4,440	0.1480	0.148	-	0.149	0.148	0.148	30,000	0.1480	0.00%
2024-03-21	0	0.148	0.148	0.150	0.138	0.138	10,000	1,460	0.1460	0.148	0.148	0.150	0.138	0.138	10,000	0.1460	7.25%
2024-03-20	0	0.138	-	0.149	-	-	0	0	-	0.138	-	0.149	-	-	0	-	0.00%
2024-03-19	0	0.138	0.122	0.138	0.138	0.138	2,000	276	0.1380	0.138	0.122	0.138	0.138	0.138	2,000	0.1380	0.00%
2024-03-18	0	0.138	0.130	0.149	0.135	0.140	174,000	24,326	0.1398	0.138	0.130	0.149	0.135	0.140	174,000	0.1398	-0.72%
2024-03-15	0	0.139	0.130	0.149	-	-	0	0	-	0.139	0.130	0.149	-	-	0	-	0.00%
2024-03-14	0	0.139	0.139	0.150	0.139	0.150	174,000	24,296	0.1396	0.139	0.139	0.150	0.139	0.150	174,000	0.1396	0.00%
2024-03-13	0	0.139	0.131	0.139	-	-	0	0	-	0.139	0.131	0.139	-	-	0	-	-7.33%
2024-03-12	0	0.150	0.125	0.150	0.138	0.150	252,000	37,094	0.1472	0.150	0.125	0.150	0.138	0.150	252,000	0.1472	7.91%
2024-03-11	0	0.139	0.118	0.139	0.139	0.139	26,000	3,614	0.1390	0.139	0.118	0.139	0.139	0.139	26,000	0.1390	0.00%
2024-03-08	0	0.139	0.139	0.149	0.122	0.124	68,000	8,418	0.1238	0.139	0.139	0.149	0.122	0.124	68,000	0.1238	0.00%
2024-03-07	0	0.139	0.139	0.145	0.103	0.139	346,000	42,414	0.1226	0.139	0.139	0.145	0.103	0.139	346,000	0.1226	11.20%
2024-03-06	0	0.125	0.120	0.125	-	-	0	0	-	0.125	0.120	0.125	-	-	0	-	-3.10%
2024-03-05	0	0.129	0.102	0.129	0.129	0.130	50,000	6,482	0.1296	0.129	0.102	0.129	0.129	0.130	50,000	0.1296	5.74%
2024-03-04	0	0.122	0.108	0.130	0.122	0.122	34,128	4,161	0.1219	0.122	0.108	0.130	0.122	0.122	34,128	0.1219	-0.81%
2024-03-01	0	0.123	0.122	0.123	0.145	0.145	102,000	14,790	0.1450	0.123	0.122	0.123	0.145	0.145	102,000	0.1450	-6.82%
2024-02-29	0	0.132	0.100	0.140	0.119	0.132	335,200	42,790	0.1277	0.132	0.100	0.140	0.119	0.132	335,200	0.1277	21.10%
2024-02-28	0	0.109	0.108	0.129	0.108	0.125	44,000	5,066	0.1151	0.109	0.108	0.129	0.108	0.125	44,000	0.1151	-12.80%
2024-02-27	0	0.125	0.125	0.130	0.108	0.148	1,572,000	193,268	0.1229	0.125	0.125	0.130	0.108	0.148	1,572,000	0.1229	13.64%
2024-02-26	0	0.110	0.095	0.110	0.089	0.113	254,000	22,486	0.0885	0.110	0.095	0.110	0.089	0.113	254,000	0.0885	22.22%
2024-02-23	0	0.090	0.090	-	0.089	0.089	2,000	178	0.0890	0.090	0.090	-	0.089	0.089	2,000	0.0890	0.00%
2024-02-22	0	0.090	0.090	0.096	0.088	0.088	9,040	790	0.0874	0.090	0.090	0.096	0.088	0.088	9,040	0.0874	-10.89%
2024-02-21	0	0.101	0.088	0.101	-	-	0	0	-	0.101	0.088	0.101	-	-	0	-	0.00%
2024-02-20	0	0.101	0.094	0.101	-	-	400	33	0.0825	0.101	0.094	0.101	-	-	400	0.0825	0.00%
2024-02-19	0	0.101	0.100	0.133	0.101	0.101	36,400	3,674	0.1009	0.101	0.100	0.133	0.101	0.101	36,400	0.1009	1.00%
2024-02-16	0	0.100	0.100	0.105	0.100	0.105	21,800	2,234	0.1025	0.100	0.100	0.105	0.100	0.105	21,800	0.1025	-3.85%
2024-02-15	0	0.104	0.100	0.170	0.104	0.105	50,000	5,236	0.1047	0.104	0.100	0.170	0.104	0.105	50,000	0.1047	0.00%
2024-02-14	0	0.104	0.104	0.130	0.104	0.104	2,000	208	0.1040	0.104	0.104	0.130	0.104	0.104	2,000	0.1040	0.97%
2024-02-09	0	0.103	0.103	0.108	-	-	0	0	-	0.103	0.103	0.108	-	-	0	-	0.98%
2024-02-08	0	0.102	0.102	0.108	0.101	0.109	412,000	43,582	0.1058	0.102	0.102	0.108	0.101	0.109	412,000	0.1058	6.25%
2024-02-07	0	0.096	0.095	0.096	0.095	0.096	60,000	5,710	0.0952	0.096	0.095	0.096	0.095	0.096	60,000	0.0952	3.23%
2024-02-06	0	0.093	0.093	0.100	0.088	0.095	164,000	14,902	0.0909	0.093	0.093	0.100	0.088	0.095	164,000	0.0909	4.49%
2024-02-05	0	0.089	0.089	0.095	0.089	0.089	4,000	356	0.0890	0.089	0.089	0.095	0.089	0.089	4,000	0.0890	0.00%
2024-02-02	0	0.089	0.085	0.095	-	-	0	0	-	0.089	0.085	0.095	-	-	0	-	0.00%
2024-02-01	0	0.089	0.086	0.089	0.080	0.090	336,005	28,248	0.0841	0.089	0.086	0.089	0.080	0.090	336,005	0.0841	7.23%
2024-01-31	0	0.083	0.083	0.095	0.083	0.083	218,000	18,094	0.0830	0.083	0.083	0.095	0.083	0.083	218,000	0.0830	2.47%
2024-01-30	0	0.081	0.080	0.095	0.081	0.081	102,000	8,262	0.0810	0.081	0.080	0.095	0.081	0.081	102,000	0.0810	-10.00%
2024-01-29	0	0.090	0.081	0.095	-	-	0	0	-	0.090	0.081	0.095	-	-	0	-	0.00%
2024-01-26	0	0.090	0.090	0.091	0.090	0.091	580,000	52,320	0.0902	0.090	0.090	0.091	0.090	0.091	580,000	0.0902	0.00%
2024-01-25	0	0.090	0.090	0.093	0.090	0.090	112,400	10,114	0.0900	0.090	0.090	0.093	0.090	0.090	112,400	0.0900	0.00%
2024-01-24	0	0.090	0.086	0.090	0.077	0.094	384,000	32,590	0.0849	0.090	0.086	0.090	0.077	0.094	384,000	0.0849	18.42%
2024-01-23	0	0.076	0.076	0.077	0.076	0.077	256,000	19,574	0.0765	0.076	0.076	0.077	0.076	0.077	256,000	0.0765	-14.61%
2024-01-22	0	0.089	0.089	0.092	0.089	0.089	8,000	712	0.0890	0.089	0.089	0.092	0.089	0.089	8,000	0.0890	0.00%
2024-01-19	0	0.089	0.089	0.092	0.089	0.090	810,000	72,846	0.0899	0.089	0.089	0.092	0.089	0.090	810,000	0.0899	3.49%
2024-01-18	0	0.086	0.080	0.092	-	-	0	0	-	0.086	0.080	0.092	-	-	0	-	0.00%
2024-01-17	0	0.086	0.086	0.088	0.085	0.085	200,000	17,000	0.0850	0.086	0.086	0.088	0.085	0.085	200,000	0.0850	0.00%
2024-01-16	0	0.086	0.072	0.086	-	-	200	13	0.0650	0.086	0.072	0.086	-	-	200	0.0650	0.00%
2024-01-15	0	0.086	0.073	0.092	-	-	0	0	-	0.086	0.073	0.092	-	-	0	-	0.00%
2024-01-12	0	0.086	0.075	0.092	-	-	0	0	-	0.086	0.075	0.092	-	-	0	-	0.00%
2024-01-11	0	0.086	0.078	0.089	0.086	0.086	100,000	8,600	0.0860	0.086	0.078	0.089	0.086	0.086	100,000	0.0860	0.00%
2024-01-10	0	0.086	0.083	0.091	0.086	0.086	262,000	22,532	0.0860	0.086	0.083	0.091	0.086	0.086	262,000	0.0860	0.00%
2024-01-09	0	0.086	0.083	0.087	0.086	0.087	260,120	22,378	0.0860	0.086	0.083	0.087	0.086	0.087	260,120	0.0860	7.50%
2024-01-08	0	0.080	0.080	0.087	0.073	0.082	148,000	12,046	0.0814	0.080	0.080	0.087	0.073	0.082	148,000	0.0814	-2.44%
2024-01-05	0	0.082	0.077	0.084	-	-	0	0	-	0.082	0.077	0.084	-	-	0	-	0.00%
2024-01-04	0	0.082	0.077	0.082	0.077	0.086	24,000	1,966	0.0819	0.082	0.077	0.082	0.077	0.086	24,000	0.0819	-2.38%
2024-01-03	0	0.084	0.078	0.084	-	-	0	0	-	0.084	0.078	0.084	-	-	0	-	0.00%
2024-01-02	0	0.084	0.077	0.084	0.086	0.086	2,000	172	0.0860	0.084	0.077	0.084	0.086	0.086	2,000	0.0860	13.51%
2023-12-29	0	0.074	0.074	0.080	0.071	0.077	288,000	21,174	0.0735	0.074	0.074	0.080	0.071	0.077	288,000	0.0735	-10.84%
2023-12-28	0	0.083	0.079	0.083	0.072	0.086	202,000	15,948	0.0790	0.083	0.079	0.083	0.072	0.086	202,000	0.0790	10.67%
2023-12-27	0	0.075	0.075	0.081	0.075	0.075	5,000	370	0.0740	0.075	0.075	0.081	0.075	0.075	5,000	0.0740	-7.41%
2023-12-22	0	0.081	0.081	0.083	0.078	0.085	162,000	13,096	0.0808	0.081	0.081	0.083	0.078	0.085	162,000	0.0808	14.08%
2023-12-21	0	0.071	0.071	0.080	0.068	0.070	52,000	3,650	0.0702	0.071	0.071	0.080	0.068	0.070	52,000	0.0702	-7.79%
2023-12-20	0	0.077	0.077	0.081	0.065	0.077	558,000	40,336	0.0723	0.077	0.077	0.081	0.065	0.077	558,000	0.0723	18.46%
2023-12-19	0	0.065	0.065	0.076	0.065	0.065	6,500	420	0.0646	0.065	0.065	0.076	0.065	0.065	6,500	0.0646	-5.80%
2023-12-18	0	0.069	0.067	0.077	-	-	0	0	-	0.069	0.067	0.077	-	-	0	-	0.00%
2023-12-15	0	0.069	0.069	0.077	-	-	0	0	-	0.069	0.069	0.077	-	-	0	-	1.47%
2023-12-14	0	0.068	0.068	0.071	0.064	0.068	16,000	1,080	0.0675	0.068	0.068	0.071	0.064	0.068	16,000	0.0675	-2.86%
2023-12-13	0	0.070	0.069	0.075	0.070	0.071	18,000	1,266	0.0703	0.070	0.069	0.075	0.070	0.071	18,000	0.0703	-10.26%
2023-12-12	0	0.078	0.078	0.085	0.069	0.077	162,000	12,354	0.0763	0.078	0.078	0.085	0.069	0.077	162,000	0.0763	14.71%
2023-12-11	0	0.068	0.068	0.077	0.067	0.067	24,000	1,608	0.0670	0.068	0.068	0.077	0.067	0.067	24,000	0.0670	-11.69%
2023-12-08	0	0.077	0.070	0.077	0.078	0.080	236,000	18,460	0.0782	0.077	0.070	0.077	0.078	0.080	236,000	0.0782	14.93%
2023-12-07	0	0.067	0.067	0.071	0.065	0.066	42,700	2,792	0.0654	0.067	0.067	0.071	0.065	0.066	42,700	0.0654	4.69%
2023-12-06	0	0.064	0.064	0.075	0.064	0.066	8,300	534	0.0643	0.064	0.064	0.075	0.064	0.066	8,300	0.0643	-1.54%
2023-12-05	0	0.065	0.065	0.076	0.063	0.063	4,000	252	0.0630	0.065	0.065	0.076	0.063	0.063	4,000	0.0630	-2.99%
2023-12-04	0	0.067	0.067	0.075	0.064	0.079	10,000	760	0.0760	0.067	0.067	0.075	0.064	0.079	10,000	0.0760	-10.67%
2023-12-01	0	0.075	0.075	0.080	0.064	0.075	106,000	7,926	0.0748	0.075	0.075	0.080	0.064	0.075	106,000	0.0748	-1.32%
2023-11-30	0	0.076	0.071	0.076	0.062	0.076	654,000	43,786	0.0670	0.076	0.071	0.076	0.062	0.076	654,000	0.0670	15.15%
2023-11-29	0	0.066	0.066	0.071	0.066	0.071	310,000	21,590	0.0696	0.066	0.066	0.071	0.066	0.071	310,000	0.0696	-7.04%
2023-11-28	0	0.071	0.068	0.072	0.066	0.071	440,000	29,724	0.0676	0.071	0.068	0.072	0.066	0.071	440,000	0.0676	9.23%
2023-11-27	0	0.065	0.065	0.076	0.062	0.076	76,000	5,594	0.0736	0.065	0.065	0.076	0.062	0.076	76,000	0.0736	-2.99%
2023-11-24	0	0.067	0.067	0.073	0.067	0.073	372,000	27,126	0.0729	0.067	0.067	0.073	0.067	0.073	372,000	0.0729	-11.84%
2023-11-23	0	0.076	0.066	0.076	0.066	0.076	92,000	6,144	0.0668	0.076	0.066	0.076	0.066	0.076	92,000	0.0668	1.33%
2023-11-22	0	0.075	0.066	0.075	0.066	0.077	8,800	616	0.0700	0.075	0.066	0.075	0.066	0.077	8,800	0.0700	-3.85%
2023-11-21	0	0.078	0.067	0.078	0.067	0.080	18,000	1,348	0.0749	0.078	0.067	0.078	0.067	0.080	18,000	0.0749	5.41%
2023-11-20	0	0.074	0.066	0.074	0.066	0.074	154,000	10,300	0.0669	0.074	0.066	0.074	0.066	0.074	154,000	0.0669	-6.33%
2023-11-17	0	0.079	0.067	0.079	0.080	0.080	2,000	160	0.0800	0.079	0.067	0.079	0.080	0.080	2,000	0.0800	5.33%
2023-11-16	0	0.075	0.071	0.075	-	-	0	0	-	0.075	0.071	0.075	-	-	0	-	-5.06%
2023-11-15	0	0.079	0.075	0.079	0.067	0.080	18,160	1,387	0.0764	0.079	0.075	0.079	0.067	0.080	18,160	0.0764	8.22%
2023-11-14	0	0.073	0.070	0.073	0.068	0.079	56,000	3,854	0.0688	0.073	0.070	0.073	0.068	0.079	56,000	0.0688	-6.41%
2023-11-13	0	0.078	0.067	0.078	-	-	0	0	-	0.078	0.067	0.078	-	-	0	-	-1.27%
2023-11-10	0	0.079	0.070	0.079	0.068	0.079	320,000	22,962	0.0718	0.079	0.070	0.079	0.068	0.079	320,000	0.0718	3.95%
2023-11-09	0	0.076	0.066	0.079	-	-	0	0	-	0.076	0.066	0.079	-	-	0	-	0.00%
2023-11-08	0	0.076	0.070	0.079	-	-	0	0	-	0.076	0.070	0.079	-	-	0	-	0.00%
2023-11-07	0	0.076	0.072	0.076	0.072	0.078	504,000	39,298	0.0780	0.076	0.072	0.076	0.072	0.078	504,000	0.0780	-5.00%
2023-11-06	0	0.080	0.067	0.080	0.082	0.082	2,000	164	0.0820	0.080	0.067	0.080	0.082	0.082	2,000	0.0820	3.90%
2023-11-03	0	0.077	0.069	0.077	0.067	0.082	84,000	6,522	0.0776	0.077	0.069	0.077	0.067	0.082	84,000	0.0776	0.00%
2023-11-02	0	0.077	0.070	0.077	0.068	0.086	1,118,000	78,640	0.0703	0.077	0.070	0.077	0.068	0.086	1,118,000	0.0703	8.45%
2023-11-01	0	0.071	0.071	0.077	0.071	0.077	20,000	1,520	0.0760	0.071	0.071	0.077	0.071	0.077	20,000	0.0760	-11.25%
2023-10-31	0	0.080	0.078	0.080	0.078	0.082	242,000	19,084	0.0789	0.080	0.078	0.080	0.078	0.082	242,000	0.0789	6.67%
2023-10-30	0	0.075	0.075	0.078	0.075	0.081	530,000	40,914	0.0772	0.075	0.075	0.078	0.075	0.081	530,000	0.0772	7.14%
2023-10-27	0	0.070	0.070	0.073	0.070	0.085	434,000	33,278	0.0767	0.070	0.070	0.073	0.070	0.085	434,000	0.0767	-20.45%
2023-10-26	0	0.088	0.077	0.088	-	-	0	0	-	0.088	0.077	0.088	-	-	0	-	-3.30%
2023-10-25	0	0.091	0.082	0.091	0.082	0.092	6,100	537	0.0880	0.091	0.082	0.091	0.082	0.092	6,100	0.0880	3.41%
2023-10-24	0	0.088	0.084	0.088	0.089	0.089	62,000	5,518	0.0890	0.088	0.084	0.088	0.089	0.089	62,000	0.0890	-1.12%
2023-10-20	0	0.089	0.085	0.090	0.089	0.089	20,000	1,780	0.0890	0.089	0.085	0.090	0.089	0.089	20,000	0.0890	-3.26%
2023-10-19	0	0.092	0.088	0.092	0.088	0.092	14,000	1,240	0.0886	0.092	0.088	0.092	0.088	0.092	14,000	0.0886	1.10%
2023-10-18	0	0.091	0.087	0.091	0.087	0.105	564,100	51,102	0.0906	0.091	0.087	0.091	0.087	0.105	564,100	0.0906	-9.00%
2023-10-17	0	0.100	0.095	0.104	0.100	0.103	229,300	23,426	0.1022	0.100	0.095	0.104	0.100	0.103	229,300	0.1022	-6.54%
2023-10-16	0	0.107	0.103	0.107	-	-	200	19	0.0950	0.107	0.103	0.107	-	-	200	0.0950	-0.93%
2023-10-13	0	0.108	0.103	0.108	0.102	0.108	206,000	21,216	0.1030	0.108	0.103	0.108	0.102	0.108	206,000	0.1030	3.85%
2023-10-12	0	0.104	0.103	0.108	0.104	0.104	4,500	463	0.1029	0.104	0.103	0.108	0.104	0.104	4,500	0.1029	0.00%
2023-10-11	0	0.104	0.104	0.108	0.103	0.104	74,000	7,692	0.1039	0.104	0.104	0.108	0.103	0.104	74,000	0.1039	-1.89%
2023-10-10	0	0.106	0.103	0.108	-	-	300	28	0.0933	0.106	0.103	0.108	-	-	300	0.0933	0.00%
2023-10-09	0	0.106	0.103	0.108	-	-	0	0	-	0.106	0.103	0.108	-	-	0	-	0.00%
2023-10-06	0	0.106	0.105	0.106	0.103	0.109	440,000	46,692	0.1061	0.106	0.105	0.106	0.103	0.109	440,000	0.1061	0.95%
2023-10-05	0	0.105	0.105	0.109	0.105	0.105	4,000	420	0.1050	0.105	0.105	0.109	0.105	0.105	4,000	0.1050	0.00%
2023-10-04	0	0.105	0.105	0.110	-	-	0	0	-	0.105	0.105	0.110	-	-	0	-	0.00%
2023-10-03	0	0.105	0.105	0.110	0.103	0.105	30,000	3,110	0.1037	0.105	0.105	0.110	0.103	0.105	30,000	0.1037	0.00%
2023-09-29	0	0.105	0.103	0.110	0.105	0.105	4,015	421	0.1049	0.105	0.103	0.110	0.105	0.105	4,015	0.1049	0.00%
2023-09-28	0	0.105	0.103	0.110	0.103	0.105	12,000	1,240	0.1033	0.105	0.103	0.110	0.103	0.105	12,000	0.1033	1.94%
2023-09-27	0	0.103	0.103	0.110	0.103	0.108	46,600	5,002	0.1073	0.103	0.103	0.110	0.103	0.108	46,600	0.1073	-4.63%
2023-09-26	0	0.108	0.108	0.113	0.108	0.108	14,000	1,522	0.1087	0.108	0.108	0.113	0.108	0.108	14,000	0.1087	-4.42%
2023-09-25	0	0.113	0.112	0.119	0.112	0.120	212,000	23,978	0.1131	0.113	0.112	0.119	0.112	0.120	212,000	0.1131	2.73%
2023-09-22	0	0.110	0.110	0.122	0.110	0.129	146,833	17,569	0.1197	0.110	0.110	0.122	0.110	0.129	146,833	0.1197	-8.33%
2023-09-21	0	0.120	0.109	0.120	0.108	0.125	202,000	22,736	0.1126	0.120	0.109	0.120	0.108	0.125	202,000	0.1126	5.26%
2023-09-20	0	0.114	0.108	0.114	-	-	200	20	0.1000	0.114	0.108	0.114	-	-	200	0.1000	-0.87%
2023-09-19	0	0.115	0.108	0.115	-	-	0	0	-	0.115	0.108	0.115	-	-	0	-	0.00%
2023-09-18	0	0.115	0.106	0.115	0.104	0.118	542,200	61,214	0.1129	0.115	0.106	0.115	0.104	0.118	542,200	0.1129	-0.86%
2023-09-15	0	0.116	0.111	0.116	0.109	0.116	502,000	55,348	0.1103	0.116	0.111	0.116	0.109	0.116	502,000	0.1103	6.42%
2023-09-14	0	0.109	0.109	0.121	0.107	0.123	208,000	24,630	0.1184	0.109	0.109	0.121	0.107	0.123	208,000	0.1184	-8.40%
2023-09-13	0	0.119	0.109	0.119	0.108	0.120	450,000	51,180	0.1137	0.119	0.109	0.119	0.108	0.120	450,000	0.1137	-0.83%
2023-09-12	0	0.120	0.106	0.120	0.123	0.123	2,000	246	0.1230	0.120	0.106	0.120	0.123	0.123	2,000	0.1230	4.35%
2023-09-11	0	0.115	0.106	0.115	0.106	0.118	26,000	2,912	0.1120	0.115	0.106	0.115	0.106	0.118	26,000	0.1120	-6.50%
2023-09-07	0	0.123	0.106	0.123	0.106	0.127	8,000	924	0.1155	0.123	0.106	0.123	0.106	0.127	8,000	0.1155	8.85%
2023-09-06	0	0.113	0.105	0.113	0.103	0.113	356,000	38,024	0.1068	0.113	0.105	0.113	0.103	0.113	356,000	0.1068	9.71%
2023-09-05	0	0.103	0.103	0.110	-	-	0	0	-	0.103	0.103	0.110	-	-	0	-	0.00%
2023-09-04	0	0.103	0.103	0.109	0.101	0.106	58,000	6,126	0.1056	0.103	0.103	0.109	0.101	0.106	58,000	0.1056	-7.21%
2023-08-31	0	0.111	0.109	0.112	0.110	0.111	102,000	11,302	0.1108	0.111	0.109	0.112	0.110	0.111	102,000	0.1108	-0.89%
2023-08-30	0	0.112	0.101	0.112	0.113	0.113	48,000	5,424	0.1130	0.112	0.101	0.112	0.113	0.113	48,000	0.1130	-1.75%
2023-08-29	0	0.114	0.103	0.114	0.102	0.114	106,000	11,658	0.1100	0.114	0.103	0.114	0.102	0.114	106,000	0.1100	2.70%
2023-08-28	0	0.111	0.102	0.113	0.111	0.113	194,000	21,584	0.1113	0.111	0.102	0.113	0.111	0.113	194,000	0.1113	-1.77%
2023-08-25	0	0.113	0.111	0.113	-	-	0	0	-	0.113	0.111	0.113	-	-	0	-	0.00%
2023-08-24	0	0.113	0.113	0.114	0.113	0.120	64,000	7,334	0.1146	0.113	0.113	0.114	0.113	0.120	64,000	0.1146	0.89%
2023-08-23	0	0.112	0.112	0.117	0.108	0.123	1,114,000	125,840	0.1130	0.112	0.112	0.117	0.108	0.123	1,114,000	0.1130	-9.68%
2023-08-22	0	0.124	0.115	0.124	-	-	0	0	-	0.124	0.115	0.124	-	-	0	-	0.00%
2023-08-21	0	0.124	0.112	0.124	0.104	0.129	526,000	63,720	0.1211	0.124	0.112	0.124	0.104	0.129	526,000	0.1211	4.20%
2023-08-18	0	0.119	0.103	0.119	-	-	0	0	-	0.119	0.103	0.119	-	-	0	-	-0.83%
2023-08-17	0	0.120	0.105	0.120	0.120	0.120	2,000	240	0.1200	0.120	0.105	0.120	0.120	0.120	2,000	0.1200	4.35%
2023-08-16	0	0.115	0.106	0.115	0.121	0.121	2,000	242	0.1210	0.115	0.106	0.115	0.121	0.121	2,000	0.1210	0.88%
2023-08-15	0	0.114	0.107	0.114	-	-	0	0	-	0.114	0.107	0.114	-	-	0	-	-5.00%
2023-08-14	0	0.120	0.107	0.120	-	-	0	0	-	0.120	0.107	0.120	-	-	0	-	0.00%
2023-08-11	0	0.120	0.108	0.120	-	-	0	0	-	0.120	0.108	0.120	-	-	0	-	-0.83%
2023-08-10	0	0.121	0.112	0.121	0.111	0.121	406,000	45,884	0.1130	0.121	0.112	0.121	0.111	0.121	406,000	0.1130	-3.97%
2023-08-09	0	0.126	0.119	0.126	0.120	0.136	48,000	5,804	0.1209	0.126	0.119	0.126	0.120	0.136	48,000	0.1209	3.28%
2023-08-08	0	0.122	0.112	0.122	0.136	0.136	2,000	272	0.1360	0.122	0.112	0.122	0.136	0.136	2,000	0.1360	0.00%
2023-08-07	0	0.122	0.114	0.122	0.130	0.136	34,260	4,459	0.1302	0.122	0.114	0.122	0.130	0.136	34,260	0.1302	0.00%
2023-08-04	0	0.122	0.118	0.122	0.120	0.128	414,000	49,720	0.1201	0.122	0.118	0.122	0.120	0.128	414,000	0.1201	1.67%
2023-08-03	0	0.120	0.110	0.120	0.111	0.122	8,000	938	0.1173	0.120	0.110	0.120	0.111	0.122	8,000	0.1173	0.84%
2023-08-02	0	0.119	0.111	0.119	0.122	0.122	2,000	244	0.1220	0.119	0.111	0.119	0.122	0.122	2,000	0.1220	0.85%
2023-08-01	0	0.118	0.115	0.118	0.118	0.122	10,000	1,188	0.1188	0.118	0.115	0.118	0.118	0.122	10,000	0.1188	5.36%
2023-07-31	0	0.112	0.111	0.112	0.100	0.126	1,376,200	149,510	0.1086	0.112	0.111	0.112	0.100	0.126	1,376,200	0.1086	-0.88%
2023-07-28	0	0.113	0.110	0.113	0.111	0.129	174,020	20,354	0.1170	0.113	0.110	0.113	0.111	0.129	174,020	0.1170	-11.02%
2023-07-27	0	0.127	0.115	0.127	0.113	0.127	34,000	3,914	0.1151	0.127	0.115	0.127	0.113	0.127	34,000	0.1151	8.55%
2023-07-26	0	0.117	0.117	0.122	0.117	0.117	70,000	8,190	0.1170	0.117	0.117	0.122	0.117	0.117	70,000	0.1170	0.00%
2023-07-25	0	0.117	0.117	0.119	0.114	0.133	682,000	78,988	0.1158	0.117	0.117	0.119	0.114	0.133	682,000	0.1158	-4.10%
2023-07-24	0	0.122	0.118	0.126	0.121	0.152	176,000	21,692	0.1233	0.122	0.118	0.126	0.121	0.152	176,000	0.1233	-4.69%
2023-07-21	0	0.128	0.120	0.128	-	-	0	0	-	0.128	0.120	0.128	-	-	0	-	-0.78%
2023-07-20	0	0.129	0.121	0.129	0.121	0.132	166,000	21,258	0.1281	0.129	0.121	0.129	0.121	0.132	166,000	0.1281	12.17%
2023-07-19	0	0.115	0.115	0.119	0.115	0.140	641,000	77,762	0.1213	0.115	0.115	0.119	0.115	0.140	641,000	0.1213	-11.54%
2023-07-18	0	0.130	0.130	0.134	0.130	0.135	92,000	12,410	0.1349	0.130	0.130	0.134	0.130	0.135	92,000	0.1349	-6.47%
2023-07-14	0	0.139	0.130	0.139	0.130	0.142	574,000	76,616	0.1335	0.139	0.130	0.139	0.130	0.142	574,000	0.1335	5.30%
2023-07-13	0	0.132	0.129	0.135	0.131	0.143	940,000	124,560	0.1325	0.132	0.129	0.135	0.131	0.143	940,000	0.1325	-8.33%
2023-07-12	0	0.144	0.143	0.146	-	-	0	0	-	0.144	0.143	0.146	-	-	0	-	0.00%
2023-07-11	0	0.144	0.144	0.146	0.144	0.145	38,000	5,504	0.1448	0.144	0.144	0.146	0.144	0.145	38,000	0.1448	-1.37%
2023-07-10	0	0.146	0.146	0.151	0.146	0.167	116,000	18,248	0.1573	0.146	0.146	0.151	0.146	0.167	116,000	0.1573	-8.75%
2023-07-07	0	0.160	0.147	0.160	0.147	0.161	697,000	111,453	0.1599	0.160	0.147	0.160	0.147	0.161	697,000	0.1599	-4.76%
2023-07-06	0	0.168	0.144	0.168	0.143	0.173	24,000	3,826	0.1594	0.168	0.144	0.168	0.143	0.173	24,000	0.1594	7.69%
2023-07-05	0	0.156	0.142	0.156	0.142	0.157	6,000	912	0.1520	0.156	0.142	0.156	0.142	0.157	6,000	0.1520	-1.27%
2023-07-04	0	0.158	0.142	0.158	0.161	0.161	2,000	322	0.1610	0.158	0.142	0.158	0.161	0.161	2,000	0.1610	2.60%
2023-07-03	0	0.154	0.144	0.154	0.147	0.154	162,280	23,920	0.1474	0.154	0.144	0.154	0.147	0.154	162,280	0.1474	2.67%
2023-06-30	0	0.150	0.150	0.157	0.148	0.152	20,000	3,026	0.1513	0.150	0.150	0.157	0.148	0.152	20,000	0.1513	-1.32%
2023-06-29	0	0.152	0.152	0.158	0.150	0.163	212,000	33,662	0.1588	0.152	0.152	0.158	0.150	0.163	212,000	0.1588	-1.94%
2023-06-28	0	0.155	0.152	0.156	0.152	0.156	412,000	63,528	0.1542	0.155	0.152	0.156	0.152	0.156	412,000	0.1542	-4.32%
2023-06-27	0	0.162	0.156	0.162	-	-	0	0	-	0.162	0.156	0.162	-	-	0	-	-0.61%
2023-06-26	0	0.163	0.156	0.163	-	-	0	0	-	0.163	0.156	0.163	-	-	0	-	0.00%
2023-06-23	0	0.163	0.156	0.163	-	-	547	82	0.1499	0.163	0.156	0.163	-	-	547	0.1499	-0.61%
2023-06-21	0	0.164	0.157	0.164	0.157	0.165	90,000	14,386	0.1598	0.164	0.157	0.164	0.157	0.165	90,000	0.1598	4.46%
2023-06-20	0	0.157	0.157	0.164	-	-	0	0	-	0.157	0.157	0.164	-	-	0	-	0.00%
2023-06-19	0	0.157	0.157	0.165	-	-	0	0	-	0.157	0.157	0.165	-	-	0	-	0.00%
2023-06-16	0	0.157	0.157	0.164	0.157	0.157	56,008	8,793	0.1570	0.157	0.157	0.164	0.157	0.157	56,008	0.1570	0.64%
2023-06-15	0	0.156	0.156	0.160	0.156	0.156	2,000	312	0.1560	0.156	0.156	0.160	0.156	0.156	2,000	0.1560	-3.70%
2023-06-14	0	0.162	0.156	0.166	0.156	0.162	32,100	5,187	0.1616	0.162	0.156	0.166	0.156	0.162	32,100	0.1616	0.00%
2023-06-13	0	0.162	0.156	0.167	-	-	0	0	-	0.162	0.156	0.167	-	-	0	-	0.00%
2023-06-12	0	0.162	0.156	0.162	-	-	0	0	-	0.162	0.156	0.162	-	-	0	-	0.00%
2023-06-09	0	0.162	0.156	0.169	-	-	0	0	-	0.162	0.156	0.169	-	-	0	-	0.00%
2023-06-08	0	0.162	0.157	0.177	0.162	0.162	3,600	570	0.1583	0.162	0.157	0.177	0.162	0.162	3,600	0.1583	-1.22%
2023-06-07	0	0.164	0.164	0.171	0.164	0.172	48,000	8,240	0.1717	0.164	0.164	0.171	0.164	0.172	48,000	0.1717	-4.65%
2023-06-06	0	0.172	0.170	0.172	0.162	0.172	188,000	31,096	0.1654	0.172	0.170	0.172	0.162	0.172	188,000	0.1654	-4.44%
2023-06-05	0	0.180	0.160	0.181	0.180	0.180	44,000	7,920	0.1800	0.180	0.160	0.181	0.180	0.180	44,000	0.1800	0.00%
2023-06-02	0	0.180	0.172	0.183	0.172	0.180	498,000	87,360	0.1754	0.180	0.172	0.183	0.172	0.180	498,000	0.1754	0.00%
2023-06-01	0	0.180	0.164	0.185	0.157	0.180	200,000	34,512	0.1726	0.180	0.164	0.185	0.157	0.180	200,000	0.1726	16.88%
2023-05-31	0	0.154	0.154	0.182	0.154	0.155	12,000	1,858	0.1548	0.154	0.154	0.182	0.154	0.155	12,000	0.1548	-3.75%
2023-05-30	0	0.160	0.160	0.183	0.155	0.188	152,000	26,800	0.1763	0.160	0.160	0.183	0.155	0.188	152,000	0.1763	-1.23%
2023-05-29	0	0.162	0.162	0.173	0.153	0.168	304,000	51,040	0.1679	0.162	0.162	0.173	0.153	0.168	304,000	0.1679	-3.57%
2023-05-25	0	0.168	0.153	0.168	0.152	0.168	104,000	17,140	0.1648	0.168	0.153	0.168	0.152	0.168	104,000	0.1648	5.00%
2023-05-24	0	0.160	0.160	0.167	0.149	0.165	250,000	40,674	0.1627	0.160	0.160	0.167	0.149	0.165	250,000	0.1627	-3.03%
2023-05-23	0	0.165	0.154	0.165	0.151	0.166	54,000	8,210	0.1520	0.165	0.154	0.165	0.151	0.166	54,000	0.1520	1.23%
2023-05-22	0	0.163	0.151	0.163	-	-	0	0	-	0.163	0.151	0.163	-	-	0	-	-1.81%
2023-05-19	0	0.166	0.156	0.166	0.156	0.167	6,000	980	0.1633	0.166	0.156	0.166	0.156	0.167	6,000	0.1633	5.73%
2023-05-18	0	0.157	0.153	0.161	0.153	0.164	6,000	940	0.1567	0.157	0.153	0.161	0.153	0.164	6,000	0.1567	-0.63%
2023-05-17	0	0.158	0.158	0.162	0.152	0.152	24,000	3,648	0.1520	0.158	0.158	0.162	0.152	0.152	24,000	0.1520	-1.25%
2023-05-16	0	0.160	0.160	0.167	0.156	0.158	194,000	30,280	0.1561	0.160	0.160	0.167	0.156	0.158	194,000	0.1561	-3.61%
2023-05-15	0	0.166	0.154	0.166	-	-	0	0	-	0.166	0.154	0.166	-	-	0	-	0.00%
2023-05-12	0	0.166	0.166	0.168	-	-	1,000	155	0.1550	0.166	0.166	0.168	-	-	1,000	0.1550	0.00%
2023-05-11	0	0.166	0.166	0.168	0.166	0.166	11,000	1,820	0.1655	0.166	0.166	0.168	0.166	0.166	11,000	0.1655	0.00%
2023-05-10	0	0.166	0.155	0.166	0.153	0.166	204,000	32,344	0.1585	0.166	0.155	0.166	0.153	0.166	204,000	0.1585	5.06%
2023-05-09	0	0.158	0.156	0.166	-	-	0	0	-	0.158	0.156	0.166	-	-	0	-	0.00%
2023-05-08	0	0.158	0.154	0.164	-	-	0	0	-	0.158	0.154	0.164	-	-	0	-	0.00%
2023-05-05	0	0.158	0.158	0.166	0.158	0.158	16,000	2,528	0.1580	0.158	0.158	0.166	0.158	0.158	16,000	0.1580	0.64%
2023-05-04	0	0.157	0.157	0.160	0.151	0.151	36,000	5,436	0.1510	0.157	0.157	0.160	0.151	0.151	36,000	0.1510	-1.87%
2023-05-03	0	0.160	0.153	0.160	-	-	0	0	-	0.160	0.153	0.160	-	-	0	-	0.00%
2023-05-02	0	0.160	0.160	0.169	0.159	0.160	20,000	3,182	0.1591	0.160	0.160	0.169	0.159	0.160	20,000	0.1591	1.27%
2023-04-28	0	0.158	0.158	0.169	0.158	0.158	4,200	662	0.1576	0.158	0.158	0.169	0.158	0.158	4,200	0.1576	-5.95%
2023-04-27	0	0.168	0.168	0.170	0.157	0.169	626,000	102,744	0.1641	0.168	0.168	0.170	0.157	0.169	626,000	0.1641	2.44%
2023-04-26	0	0.164	0.164	0.170	0.161	0.164	38,700	6,233	0.1611	0.164	0.164	0.170	0.161	0.164	38,700	0.1611	1.86%
2023-04-25	0	0.161	0.161	0.170	0.159	0.170	222,000	37,718	0.1699	0.161	0.161	0.170	0.159	0.170	222,000	0.1699	-2.42%
2023-04-24	0	0.165	0.165	0.182	-	-	0	0	-	0.165	0.165	0.182	-	-	0	-	1.85%
2023-04-21	0	0.162	0.162	0.180	0.162	0.162	6,000	972	0.1620	0.162	0.162	0.180	0.162	0.162	6,000	0.1620	0.62%
2023-04-20	0	0.161	0.161	0.176	0.161	0.176	6,000	996	0.1660	0.161	0.161	0.176	0.161	0.176	6,000	0.1660	-8.52%
2023-04-19	0	0.176	0.160	0.180	-	-	100	15	0.1500	0.176	0.160	0.180	-	-	100	0.1500	0.00%
2023-04-18	0	0.176	0.161	0.180	-	-	0	0	-	0.176	0.161	0.180	-	-	0	-	0.00%
2023-04-17	0	0.176	0.163	0.180	0.175	0.176	40,100	7,031	0.1753	0.176	0.163	0.180	0.175	0.176	40,100	0.1753	1.15%
2023-04-14	0	0.174	0.161	0.181	0.172	0.174	86,000	14,804	0.1721	0.174	0.161	0.181	0.172	0.174	86,000	0.1721	0.00%
2023-04-13	0	0.174	0.174	0.181	-	-	0	0	-	0.174	0.174	0.181	-	-	0	-	0.00%
2023-04-12	0	0.174	0.163	0.174	-	-	0	0	-	0.174	0.163	0.174	-	-	0	-	-0.57%
2023-04-11	0	0.175	0.175	0.187	0.170	0.170	164,000	27,880	0.1700	0.175	0.175	0.187	0.170	0.170	164,000	0.1700	2.94%
2023-04-06	0	0.170	0.170	0.185	0.162	0.162	2,000	324	0.1620	0.170	0.170	0.185	0.162	0.162	2,000	0.1620	1.19%
2023-04-04	0	0.168	0.168	0.184	0.166	0.168	42,000	7,032	0.1674	0.168	0.168	0.184	0.166	0.168	42,000	0.1674	2.44%
2023-04-03	0	0.164	0.164	0.186	0.161	0.161	2,000	322	0.1610	0.164	0.164	0.186	0.161	0.161	2,000	0.1610	-3.53%
2023-03-31	0	0.170	0.162	0.171	0.155	0.171	536,000	89,740	0.1674	0.170	0.162	0.171	0.155	0.171	536,000	0.1674	5.59%
2023-03-30	0	0.161	0.161	0.167	0.157	0.173	104,000	17,928	0.1724	0.161	0.161	0.167	0.157	0.173	104,000	0.1724	-8.00%
2023-03-29	0	0.175	0.155	0.175	0.152	0.181	798,000	131,850	0.1652	0.175	0.155	0.175	0.152	0.181	798,000	0.1652	7.36%
2023-03-28	0	0.163	0.163	0.182	0.162	0.185	34,000	6,130	0.1803	0.163	0.163	0.182	0.162	0.185	34,000	0.1803	-8.94%
2023-03-27	0	0.179	0.167	0.179	0.179	0.179	26,000	4,654	0.1790	0.179	0.167	0.179	0.179	0.179	26,000	0.1790	-0.56%
2023-03-24	0	0.180	0.169	0.180	0.178	0.180	1,450,000	258,552	0.1783	0.180	0.169	0.180	0.178	0.180	1,450,000	0.1783	0.56%
2023-03-23	0	0.179	0.174	0.185	0.177	0.180	250,000	44,412	0.1776	0.179	0.174	0.185	0.177	0.180	250,000	0.1776	-3.24%
2023-03-22	0	0.185	0.181	0.185	0.185	0.185	50,000	9,250	0.1850	0.185	0.181	0.185	0.185	0.185	50,000	0.1850	-3.14%
2023-03-21	0	0.191	0.180	0.194	0.180	0.193	24,000	4,546	0.1894	0.191	0.180	0.194	0.180	0.193	24,000	0.1894	-1.04%
2023-03-20	0	0.193	0.193	0.194	0.193	0.195	98,000	19,044	0.1943	0.193	0.193	0.194	0.193	0.195	98,000	0.1943	-3.50%
2023-03-17	0	0.200	0.193	0.200	0.200	0.200	40,000	8,000	0.2000	0.200	0.193	0.200	0.200	0.200	40,000	0.2000	4.17%
2023-03-16	0	0.192	0.192	0.198	0.190	0.192	152,000	29,080	0.1913	0.192	0.192	0.198	0.190	0.192	152,000	0.1913	1.05%
2023-03-15	0	0.190	0.190	0.200	0.190	0.199	302,000	60,080	0.1989	0.190	0.190	0.200	0.190	0.199	302,000	0.1989	-4.52%
2023-03-14	0	0.199	0.198	0.200	0.199	0.200	426,000	85,174	0.1999	0.199	0.198	0.200	0.199	0.200	426,000	0.1999	-0.50%
2023-03-13	0	0.200	0.200	0.201	0.200	0.201	267,200	53,661	0.2008	0.200	0.200	0.201	0.200	0.201	267,200	0.2008	-0.50%
2023-03-10	0	0.201	0.201	0.214	0.200	0.201	230,000	46,166	0.2007	0.201	0.201	0.214	0.200	0.201	230,000	0.2007	0.50%
2023-03-09	0	0.200	0.199	0.218	0.198	0.200	947,000	189,223	0.1998	0.200	0.199	0.218	0.198	0.200	947,000	0.1998	-2.44%
2023-03-08	0	0.205	0.205	0.209	0.205	0.215	780,000	166,700	0.2137	0.205	0.205	0.209	0.205	0.215	780,000	0.2137	-4.65%
2023-03-07	0	0.215	0.214	0.215	0.204	0.220	626,000	135,422	0.2163	0.215	0.214	0.215	0.204	0.220	626,000	0.2163	7.50%
2023-03-06	0	0.200	0.200	0.205	0.193	0.205	102,000	20,886	0.2048	0.200	0.200	0.205	0.193	0.205	102,000	0.2048	0.00%
2023-03-03	0	0.200	0.200	0.208	0.198	0.198	500,000	99,000	0.1980	0.200	0.200	0.208	0.198	0.198	500,000	0.1980	-4.31%
2023-03-02	0	0.209	0.200	0.209	0.210	0.210	200,200	42,041	0.2100	0.209	0.200	0.209	0.210	0.210	200,200	0.2100	-0.48%
2023-03-01	0	0.210	0.201	0.210	-	-	2,000	402	0.2010	0.210	0.201	0.210	-	-	2,000	0.2010	0.00%
2023-02-28	0	0.210	0.210	0.213	0.201	0.210	420,000	86,988	0.2071	0.210	0.210	0.213	0.201	0.210	420,000	0.2071	4.48%
2023-02-27	0	0.201	0.201	0.208	0.198	0.210	384,000	78,974	0.2057	0.201	0.201	0.208	0.198	0.210	384,000	0.2057	-6.94%
2023-02-24	0	0.216	0.198	0.216	0.215	0.217	358,000	77,224	0.2157	0.216	0.198	0.216	0.215	0.217	358,000	0.2157	0.47%
2023-02-23	0	0.215	0.215	0.223	0.210	0.215	58,100	12,459	0.2144	0.215	0.215	0.223	0.210	0.215	58,100	0.2144	0.00%
2023-02-22	0	0.215	0.203	0.215	0.215	0.216	192,000	41,312	0.2152	0.215	0.203	0.215	0.215	0.216	192,000	0.2152	-5.70%
2023-02-21	0	0.228	0.218	0.229	0.217	0.228	22,000	4,796	0.2180	0.228	0.218	0.229	0.217	0.228	22,000	0.2180	6.05%
2023-02-20	0	0.215	0.215	0.233	0.214	0.234	216,030	48,787	0.2258	0.215	0.215	0.233	0.214	0.234	216,030	0.2258	3.37%
2023-02-17	0	0.208	0.205	0.211	0.205	0.213	122,000	25,670	0.2104	0.208	0.205	0.211	0.205	0.213	122,000	0.2104	-2.35%
2023-02-16	0	0.213	0.204	0.214	0.202	0.204	134,000	27,222	0.2031	0.213	0.204	0.214	0.202	0.204	134,000	0.2031	5.45%
2023-02-15	0	0.202	0.202	0.209	0.199	0.202	1,226,000	244,558	0.1995	0.202	0.202	0.209	0.199	0.202	1,226,000	0.1995	2.02%
2023-02-14	0	0.198	0.198	0.205	0.195	0.200	404,000	79,828	0.1976	0.198	0.198	0.205	0.195	0.200	404,000	0.1976	1.54%
2023-02-13	0	0.195	0.195	0.210	0.190	0.205	82,000	16,554	0.2019	0.195	0.195	0.210	0.190	0.205	82,000	0.2019	2.63%
2023-02-10	0	0.190	0.190	0.199	0.182	0.210	658,000	124,830	0.1897	0.190	0.190	0.199	0.182	0.210	658,000	0.1897	-4.04%
2023-02-09	0	0.198	0.198	0.201	0.177	0.300	20,060,000	4,620,286	0.2303	0.198	0.198	0.201	0.177	0.300	20,060,000	0.2303	-20.80%
2023-02-08	0	0.250	0.245	0.255	0.250	0.260	208,000	52,680	0.2533	0.250	0.245	0.255	0.250	0.260	208,000	0.2533	-1.96%
2023-02-07	0	0.255	0.255	0.260	0.249	0.270	5,178,200	1,298,834	0.2508	0.255	0.255	0.260	0.249	0.270	5,178,200	0.2508	0.00%
2023-02-06	0	0.255	0.230	0.255	0.240	0.255	582,000	141,770	0.2436	0.255	0.230	0.255	0.240	0.255	582,000	0.2436	3.24%
2023-02-03	0	0.247	0.245	0.247	0.245	0.265	922,000	236,514	0.2565	0.247	0.245	0.247	0.245	0.265	922,000	0.2565	0.00%
2023-02-02	0	0.247	0.233	0.247	0.204	0.247	982,000	224,616	0.2287	0.247	0.233	0.247	0.204	0.247	982,000	0.2287	13.30%
2023-02-01	0	0.218	0.198	0.218	0.161	0.218	1,002,000	185,440	0.1851	0.218	0.198	0.218	0.161	0.218	1,002,000	0.1851	26.01%
2023-01-31	0	0.173	0.172	0.173	0.160	0.185	8,414,000	1,361,976	0.1619	0.173	0.172	0.173	0.160	0.185	8,414,000	0.1619	7.45%
2023-01-30	0	0.161	0.160	0.161	-	-	0	0	-	0.161	0.160	0.161	-	-	0	-	0.00%
2023-01-27	0	0.161	0.160	0.164	-	-	0	0	-	0.161	0.160	0.164	-	-	0	-	0.00%
2023-01-26	0	0.161	0.156	0.164	0.161	0.161	50,000	8,050	0.1610	0.161	0.156	0.164	0.161	0.161	50,000	0.1610	1.26%
2023-01-20	0	0.159	0.150	0.160	-	-	0	0	-	0.159	0.150	0.160	-	-	0	-	0.00%
2023-01-19	0	0.159	0.159	0.160	-	-	80	11	0.1375	0.159	0.159	0.160	-	-	80	0.1375	0.00%
2023-01-18	0	0.159	0.159	0.160	0.155	0.160	114,021	18,131	0.1590	0.159	0.159	0.160	0.155	0.160	114,021	0.1590	-0.63%
2023-01-17	0	0.160	0.155	0.164	0.153	0.166	1,204,000	199,816	0.1660	0.160	0.155	0.164	0.153	0.166	1,204,000	0.1660	-3.61%
2023-01-16	0	0.166	0.154	0.168	-	-	0	0	-	0.166	0.154	0.168	-	-	0	-	0.00%
2023-01-13	0	0.166	0.156	0.171	0.149	0.168	76,100	12,455	0.1637	0.166	0.156	0.171	0.149	0.168	76,100	0.1637	-1.19%
2023-01-12	0	0.168	0.158	0.168	0.166	0.168	422,000	70,216	0.1664	0.168	0.158	0.168	0.166	0.168	422,000	0.1664	8.39%
2023-01-11	0	0.155	0.151	0.166	-	-	0	0	-	0.155	0.151	0.166	-	-	0	-	0.00%
2023-01-10	0	0.155	0.150	0.166	-	-	1,200,000	192,000	0.1600	0.155	0.150	0.166	-	-	1,200,000	0.1600	0.00%
2023-01-09	0	0.155	0.150	0.165	-	-	200	28	0.1400	0.155	0.150	0.165	-	-	200	0.1400	3.33%
2023-01-06	0	0.150	0.150	0.157	0.139	0.158	230,062	34,778	0.1512	0.150	0.150	0.157	0.139	0.158	230,062	0.1512	-2.60%
2023-01-05	0	0.154	0.140	0.167	-	-	0	0	-	0.154	0.140	0.167	-	-	0	-	0.00%
2023-01-04	0	0.154	0.154	0.166	0.143	0.143	4,000	572	0.1430	0.154	0.154	0.166	0.143	0.143	4,000	0.1430	1.32%
2023-01-03	1	-	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
2022-12-30	0	0.152	0.152	0.163	0.139	0.170	1,742,000	281,140	0.1614	0.152	0.152	0.163	0.139	0.170	1,742,000	0.1614	0.00%
2022-12-29	0	0.152	0.148	0.162	-	-	448	64	0.1429	0.152	0.148	0.162	-	-	448	0.1429	0.00%
2022-12-28	0	0.152	0.152	0.156	0.144	0.156	64,000	9,530	0.1489	0.152	0.152	0.156	0.144	0.156	64,000	0.1489	0.00%
2022-12-23	0	0.152	0.152	0.164	0.140	0.141	4,000	562	0.1405	0.152	0.152	0.164	0.140	0.141	4,000	0.1405	1.33%
2022-12-22	0	0.150	0.145	0.164	-	-	0	0	-	0.150	0.145	0.164	-	-	0	-	4.17%
2022-12-21	0	0.144	0.144	0.159	-	-	0	0	-	0.144	0.144	0.159	-	-	0	-	0.00%
2022-12-20	0	0.144	0.144	0.158	-	-	0	0	-	0.144	0.144	0.158	-	-	0	-	0.00%
2022-12-19	0	0.144	0.144	0.153	0.144	0.154	14,000	2,126	0.1519	0.144	0.144	0.153	0.144	0.154	14,000	0.1519	-12.20%
2022-12-16	0	0.164	0.154	0.178	-	-	0	0	-	0.164	0.154	0.178	-	-	0	-	0.00%
2022-12-15	0	0.164	0.154	0.178	-	-	0	0	-	0.164	0.154	0.178	-	-	0	-	0.00%
2022-12-14	0	0.164	0.154	0.178	-	-	200	29	0.1450	0.164	0.154	0.178	-	-	200	0.1450	0.00%
2022-12-13	0	0.164	0.157	0.178	0.164	0.164	46,000	7,544	0.1640	0.164	0.157	0.178	0.164	0.164	46,000	0.1640	-1.80%
2022-12-12	0	0.167	0.153	0.167	0.167	0.167	10,000	1,670	0.1670	0.167	0.153	0.167	0.167	0.167	10,000	0.1670	-2.91%
2022-12-09	0	0.172	0.155	0.172	0.177	0.177	102,000	18,054	0.1770	0.172	0.155	0.172	0.177	0.177	102,000	0.1770	-3.91%
2022-12-08	0	0.179	0.143	0.186	-	-	0	0	-	0.179	0.143	0.186	-	-	0	-	0.00%
2022-12-07	0	0.179	0.152	0.179	0.187	0.187	2,556	468	0.1831	0.179	0.152	0.179	0.187	0.187	2,556	0.1831	4.07%
2022-12-06	0	0.172	0.152	0.172	-	-	0	0	-	0.172	0.152	0.172	-	-	0	-	0.00%
2022-12-05	0	0.172	0.153	0.172	0.150	0.182	56,000	8,626	0.1540	0.172	0.153	0.172	0.150	0.182	56,000	0.1540	4.88%
2022-12-02	0	0.164	0.152	0.164	-	-	0	0	-	0.164	0.152	0.164	-	-	0	-	-2.96%
2022-12-01	0	0.169	0.150	0.169	0.176	0.176	2,000	352	0.1760	0.169	0.150	0.169	0.176	0.176	2,000	0.1760	5.63%
2022-11-30	0	0.160	0.151	0.160	0.155	0.164	222,000	34,428	0.1551	0.160	0.151	0.160	0.155	0.164	222,000	0.1551	-6.43%
2022-11-29	0	0.171	0.149	0.171	0.155	0.171	102,000	15,992	0.1568	0.171	0.149	0.171	0.155	0.171	102,000	0.1568	-0.58%
2022-11-28	0	0.172	0.160	0.172	0.163	0.176	13,000	2,191	0.1685	0.172	0.160	0.172	0.163	0.176	13,000	0.1685	2.38%
2022-11-25	0	0.168	0.149	0.168	-	-	0	0	-	0.168	0.149	0.168	-	-	0	-	0.00%
2022-11-24	0	0.168	0.152	0.168	0.169	0.169	2,000	338	0.1690	0.168	0.152	0.168	0.169	0.169	2,000	0.1690	7.01%
2022-11-23	0	0.157	0.151	0.157	0.148	0.175	562,000	88,736	0.1579	0.157	0.151	0.157	0.148	0.175	562,000	0.1579	-1.87%
2022-11-22	0	0.160	0.160	0.164	0.148	0.179	682,000	114,910	0.1685	0.160	0.160	0.164	0.148	0.179	682,000	0.1685	0.63%
2022-11-21	0	0.159	0.150	0.159	0.144	0.163	400,000	58,084	0.1452	0.159	0.150	0.159	0.144	0.163	400,000	0.1452	2.58%
2022-11-18	0	0.155	0.155	0.163	0.141	0.176	206,000	32,132	0.1560	0.155	0.155	0.163	0.141	0.176	206,000	0.1560	-2.52%
2022-11-17	0	0.159	0.138	0.159	0.164	0.164	2,000	328	0.1640	0.159	0.138	0.159	0.164	0.164	2,000	0.1640	7.43%
2022-11-16	0	0.148	0.136	0.148	0.142	0.148	20,000	2,858	0.1429	0.148	0.136	0.148	0.142	0.148	20,000	0.1429	7.25%
2022-11-15	0	0.138	0.138	0.143	0.138	0.142	40,000	5,600	0.1400	0.138	0.138	0.143	0.138	0.142	40,000	0.1400	-2.82%
2022-11-14	0	0.142	0.136	0.142	0.144	0.144	22,000	2,988	0.1358	0.142	0.136	0.142	0.144	0.144	22,000	0.1358	2.16%
2022-11-11	0	0.139	0.138	0.139	0.139	0.146	182,200	25,568	0.1403	0.139	0.138	0.139	0.139	0.146	182,200	0.1403	0.00%
2022-11-10	0	0.139	0.134	0.139	0.138	0.148	30,000	4,302	0.1434	0.139	0.134	0.139	0.138	0.148	30,000	0.1434	-4.79%
2022-11-09	0	0.146	0.141	0.149	0.147	0.160	34,000	5,024	0.1478	0.146	0.141	0.149	0.147	0.160	34,000	0.1478	-3.31%
2022-11-08	0	0.151	0.140	0.153	0.147	0.154	80,000	11,782	0.1473	0.151	0.140	0.153	0.147	0.154	80,000	0.1473	5.59%
2022-11-07	0	0.143	0.142	0.143	0.140	0.170	2,224,000	334,032	0.1502	0.143	0.142	0.143	0.140	0.170	2,224,000	0.1502	-20.56%
2022-11-04	0	0.180	0.180	0.186	0.172	0.172	500,000	86,000	0.1720	0.180	0.180	0.186	0.172	0.172	500,000	0.1720	-8.16%
2022-11-03	0	0.196	0.171	0.196	-	-	0	0	-	0.196	0.171	0.196	-	-	0	-	0.00%
2022-11-02	0	0.196	0.170	0.197	-	-	0	0	-	0.196	0.170	0.197	-	-	0	-	0.00%
2022-11-01	0	0.196	0.172	0.197	0.183	0.196	752,000	147,212	0.1958	0.196	0.172	0.197	0.183	0.196	752,000	0.1958	-0.51%
2022-10-31	0	0.197	0.173	0.197	-	-	0	0	-	0.197	0.173	0.197	-	-	0	-	0.00%
2022-10-28	0	0.197	0.167	0.198	-	-	0	0	-	0.197	0.167	0.198	-	-	0	-	0.00%
2022-10-27	0	0.197	0.167	0.197	-	-	100	16	0.1600	0.197	0.167	0.197	-	-	100	0.1600	0.00%
2022-10-26	0	0.197	0.178	0.197	0.198	0.198	6,000	1,188	0.1980	0.197	0.178	0.197	0.198	0.198	6,000	0.1980	15.20%
2022-10-25	0	0.171	0.171	0.198	0.171	0.171	3,200	541	0.1691	0.171	0.171	0.198	0.171	0.171	3,200	0.1691	-10.47%
2022-10-24	0	0.191	0.169	0.200	0.191	0.191	108,000	20,628	0.1910	0.191	0.169	0.200	0.191	0.191	108,000	0.1910	0.00%
2022-10-21	0	0.191	0.164	0.191	0.197	0.200	102,000	20,100	0.1971	0.191	0.164	0.191	0.197	0.200	102,000	0.1971	4.37%
2022-10-20	0	0.183	0.160	0.183	0.158	0.187	133,200	21,753	0.1633	0.183	0.160	0.183	0.158	0.187	133,200	0.1633	10.91%
2022-10-19	0	0.165	0.160	0.168	0.153	0.170	165,500	26,795	0.1619	0.165	0.160	0.168	0.153	0.170	165,500	0.1619	-1.79%
2022-10-18	0	0.168	0.159	0.170	0.164	0.184	85,000	14,311	0.1684	0.168	0.159	0.170	0.164	0.184	85,000	0.1684	-5.08%
2022-10-17	0	0.177	0.158	0.177	0.162	0.180	169,000	29,322	0.1735	0.177	0.158	0.177	0.162	0.180	169,000	0.1735	-2.21%
2022-10-14	0	0.181	0.172	0.181	0.186	0.188	22,000	4,096	0.1862	0.181	0.172	0.181	0.186	0.188	22,000	0.1862	-2.16%
2022-10-13	0	0.185	0.168	0.185	0.172	0.185	18,000	3,200	0.1778	0.185	0.168	0.185	0.172	0.185	18,000	0.1778	-2.63%
2022-10-12	0	0.190	0.172	0.190	-	-	0	0	-	0.190	0.172	0.190	-	-	0	-	-0.52%
2022-10-11	0	0.191	0.169	0.191	0.172	0.193	204,000	35,844	0.1757	0.191	0.169	0.191	0.172	0.193	204,000	0.1757	-1.04%
2022-10-10	0	0.193	0.170	0.193	-	-	0	0	-	0.193	0.170	0.193	-	-	0	-	0.00%
2022-10-07	0	0.193	0.178	0.193	0.178	0.193	302,000	53,804	0.1782	0.193	0.178	0.193	0.178	0.193	302,000	0.1782	0.00%
2022-10-06	0	0.193	0.173	0.193	-	-	0	0	-	0.193	0.173	0.193	-	-	0	-	0.00%
2022-10-05	0	0.193	0.176	0.193	-	-	0	0	-	0.193	0.176	0.193	-	-	0	-	0.00%
2022-10-03	0	0.193	0.173	0.193	0.193	0.193	76,000	14,668	0.1930	0.193	0.173	0.193	0.193	0.193	76,000	0.1930	0.00%
2022-09-30	0	0.193	0.183	0.193	-	-	200	35	0.1750	0.193	0.183	0.193	-	-	200	0.1750	-1.03%
2022-09-29	0	0.195	0.179	0.195	0.179	0.195	130,000	23,836	0.1834	0.195	0.179	0.195	0.179	0.195	130,000	0.1834	0.00%
2022-09-28	0	0.195	0.172	0.195	0.185	0.195	12,000	2,240	0.1867	0.195	0.172	0.195	0.185	0.195	12,000	0.1867	0.00%
2022-09-27	0	0.195	0.174	0.195	0.195	0.195	32,000	6,240	0.1950	0.195	0.174	0.195	0.195	0.195	32,000	0.1950	-1.02%
2022-09-26	0	0.197	0.174	0.197	0.174	0.201	84,000	15,400	0.1833	0.197	0.174	0.197	0.174	0.201	84,000	0.1833	0.51%
2022-09-23	0	0.196	0.180	0.196	-	-	0	0	-	0.196	0.180	0.196	-	-	0	-	-1.51%
2022-09-22	0	0.199	0.178	0.199	0.182	0.202	27,400	5,357	0.1955	0.199	0.178	0.199	0.182	0.202	27,400	0.1955	0.00%
2022-09-21	0	0.199	0.179	0.199	-	-	0	0	-	0.199	0.179	0.199	-	-	0	-	0.00%
2022-09-20	0	0.199	0.176	0.203	-	-	0	0	-	0.199	0.176	0.203	-	-	0	-	0.00%
2022-09-19	0	0.199	0.190	0.200	0.185	0.199	254,000	48,712	0.1918	0.199	0.190	0.200	0.185	0.199	254,000	0.1918	-3.86%
2022-09-16	0	0.207	0.189	0.207	0.192	0.211	82,000	17,108	0.2086	0.207	0.189	0.207	0.192	0.211	82,000	0.2086	0.00%
2022-09-15	0	0.207	0.189	0.207	-	-	0	0	-	0.207	0.189	0.207	-	-	0	-	-0.48%
2022-09-14	0	0.208	0.192	0.208	0.192	0.212	27,000	5,319	0.1970	0.208	0.192	0.208	0.192	0.212	27,000	0.1970	-0.48%
2022-09-13	0	0.209	0.200	0.209	0.200	0.213	86,000	17,244	0.2005	0.209	0.200	0.209	0.200	0.213	86,000	0.2005	-0.48%
2022-09-09	0	0.210	0.201	0.213	-	-	0	0	-	0.210	0.201	0.213	-	-	0	-	0.00%
2022-09-08	0	0.210	0.201	0.217	0.201	0.205	48,000	9,672	0.2015	0.210	0.201	0.217	0.201	0.205	48,000	0.2015	-0.47%
2022-09-07	0	0.211	0.205	0.211	-	-	0	0	-	0.211	0.205	0.211	-	-	0	-	-1.86%
2022-09-06	0	0.215	0.205	0.220	-	-	600	120	0.2000	0.215	0.205	0.220	-	-	600	0.2000	0.00%
2022-09-05	0	0.215	0.205	0.215	-	-	600	117	0.1950	0.215	0.205	0.215	-	-	600	0.1950	-2.27%
2022-09-02	0	0.220	0.205	0.220	-	-	0	0	-	0.220	0.205	0.220	-	-	0	-	0.00%
2022-09-01	0	0.220	0.205	0.220	-	-	0	0	-	0.220	0.205	0.220	-	-	0	-	0.00%
2022-08-31	0	0.220	0.204	0.220	0.219	0.220	22,000	4,828	0.2195	0.220	0.204	0.220	0.219	0.220	22,000	0.2195	0.46%
2022-08-30	0	0.219	0.206	0.219	0.204	0.219	4,000	846	0.2115	0.219	0.206	0.219	0.204	0.219	4,000	0.2115	1.86%
2022-08-29	0	0.215	0.215	0.218	0.210	0.215	178,000	37,910	0.2130	0.215	0.215	0.218	0.210	0.215	178,000	0.2130	2.38%
2022-08-26	0	0.210	0.201	0.210	0.208	0.215	43,000	9,065	0.2108	0.210	0.201	0.210	0.208	0.215	43,000	0.2108	3.45%
2022-08-25	0	0.203	0.200	0.209	-	-	0	0	-	0.203	0.200	0.209	-	-	0	-	0.00%
2022-08-24	0	0.203	0.200	0.207	-	-	0	0	-	0.203	0.200	0.207	-	-	0	-	0.00%
2022-08-23	0	0.203	0.203	0.209	0.203	0.203	4,000	812	0.2030	0.203	0.203	0.209	0.203	0.203	4,000	0.2030	-2.87%
2022-08-22	0	0.209	0.200	0.209	0.198	0.222	150,000	30,290	0.2019	0.209	0.200	0.209	0.198	0.222	150,000	0.2019	-0.48%
2022-08-19	0	0.210	0.206	0.214	0.210	0.223	358,000	75,206	0.2101	0.210	0.206	0.214	0.210	0.223	358,000	0.2101	-1.41%
2022-08-18	0	0.213	0.205	0.216	0.210	0.214	80,000	17,010	0.2126	0.213	0.205	0.216	0.210	0.214	80,000	0.2126	-8.97%
2022-08-17	0	0.234	0.204	0.234	0.202	0.236	110,000	23,132	0.2103	0.234	0.204	0.234	0.202	0.236	110,000	0.2103	7.34%
2022-08-16	0	0.218	0.199	0.218	0.220	0.240	16,000	3,692	0.2308	0.218	0.199	0.218	0.220	0.240	16,000	0.2308	-0.91%
2022-08-15	0	0.220	0.211	0.225	0.220	0.243	502,000	110,486	0.2201	0.220	0.211	0.225	0.220	0.243	502,000	0.2201	-3.93%
2022-08-12	0	0.229	0.208	0.229	0.211	0.229	4,000	880	0.2200	0.229	0.208	0.229	0.211	0.229	4,000	0.2200	-1.29%
2022-08-11	0	0.232	0.211	0.232	-	-	0	0	-	0.232	0.211	0.232	-	-	0	-	-2.93%
2022-08-10	0	0.239	0.210	0.239	0.229	0.240	44,000	10,198	0.2318	0.239	0.210	0.239	0.229	0.240	44,000	0.2318	6.70%
2022-08-09	0	0.224	0.210	0.224	0.208	0.224	387,750	81,817	0.2110	0.224	0.210	0.224	0.208	0.224	387,750	0.2110	0.45%
2022-08-08	0	0.223	0.223	0.240	0.207	0.221	36,000	7,928	0.2202	0.223	0.223	0.240	0.207	0.221	36,000	0.2202	0.90%
2022-08-05	0	0.221	0.221	0.247	0.221	0.221	2,000	442	0.2210	0.221	0.221	0.247	0.221	0.221	2,000	0.2210	-5.56%
2022-08-04	0	0.234	0.234	0.238	0.218	0.233	54,200	12,564	0.2318	0.234	0.234	0.238	0.218	0.233	54,200	0.2318	2.63%
2022-08-03	0	0.228	0.228	0.239	0.225	0.245	408,000	93,480	0.2291	0.228	0.228	0.239	0.225	0.245	408,000	0.2291	3.17%
2022-08-02	0	0.221	0.221	0.225	0.220	0.229	110,000	24,810	0.2255	0.221	0.221	0.225	0.220	0.229	110,000	0.2255	-5.15%
2022-08-01	0	0.233	0.218	0.233	-	-	0	0	-	0.233	0.218	0.233	-	-	0	-	-0.43%
2022-07-29	0	0.234	0.230	0.234	0.220	0.221	138,000	30,380	0.2201	0.234	0.230	0.234	0.220	0.221	138,000	0.2201	-4.10%
2022-07-28	0	0.244	0.237	0.270	0.244	0.244	12,100	2,938	0.2428	0.244	0.237	0.270	0.244	0.244	12,100	0.2428	0.00%
2022-07-27	0	0.244	0.237	0.244	-	-	0	0	-	0.244	0.237	0.244	-	-	0	-	0.00%
2022-07-26	0	0.244	0.237	0.244	-	-	0	0	-	0.244	0.237	0.244	-	-	0	-	-4.31%
2022-07-25	0	0.255	0.237	0.255	-	-	0	0	-	0.255	0.237	0.255	-	-	0	-	0.00%
2022-07-22	0	0.255	0.237	0.275	-	-	0	0	-	0.255	0.237	0.275	-	-	0	-	0.00%
2022-07-21	0	0.255	0.240	0.260	0.255	0.275	9,002,000	2,371,470	0.2634	0.255	0.240	0.260	0.255	0.275	9,002,000	0.2634	2.41%
2022-07-20	0	0.249	0.237	0.255	0.249	0.249	2,000	498	0.2490	0.249	0.237	0.255	0.249	0.249	2,000	0.2490	-0.40%
2022-07-19	0	0.250	0.237	0.255	-	-	0	0	-	0.250	0.237	0.255	-	-	0	-	0.00%
2022-07-18	0	0.250	0.240	0.260	-	-	0	0	-	0.250	0.240	0.260	-	-	0	-	0.00%
2022-07-15	0	0.250	0.250	0.270	0.237	0.237	4,000	948	0.2370	0.250	0.250	0.270	0.237	0.237	4,000	0.2370	2.04%
2022-07-14	0	0.245	0.240	0.245	0.255	0.255	4,000	1,020	0.2550	0.245	0.240	0.245	0.255	0.255	4,000	0.2550	-1.61%
2022-07-13	0	0.249	0.249	0.260	0.240	0.245	112,000	27,380	0.2445	0.249	0.249	0.260	0.240	0.245	112,000	0.2445	2.05%
2022-07-12	0	0.244	0.244	0.255	0.240	0.240	200,000	48,000	0.2400	0.244	0.244	0.255	0.240	0.240	200,000	0.2400	0.83%
2022-07-11	0	0.242	0.241	0.250	0.242	0.260	190,000	46,016	0.2422	0.242	0.241	0.250	0.242	0.260	190,000	0.2422	-3.20%
2022-07-08	0	0.250	0.242	0.250	0.243	0.260	62,000	15,480	0.2497	0.250	0.242	0.250	0.243	0.260	62,000	0.2497	-3.85%
2022-07-07	0	0.260	0.242	0.260	0.255	0.260	382,100	99,073	0.2593	0.260	0.242	0.260	0.255	0.260	382,100	0.2593	1.96%
2022-07-06	0	0.255	0.250	0.255	0.250	0.260	380,000	97,720	0.2572	0.255	0.250	0.255	0.250	0.260	380,000	0.2572	2.00%
2022-07-05	0	0.250	0.245	0.250	0.250	0.265	606,000	151,560	0.2501	0.250	0.245	0.250	0.250	0.265	606,000	0.2501	0.00%
2022-07-04	0	0.250	0.245	0.250	0.250	0.305	1,564,000	397,650	0.2543	0.250	0.245	0.250	0.250	0.305	1,564,000	0.2543	-15.25%
2022-06-30	0	0.295	0.270	0.295	0.295	0.295	50,000	14,750	0.2950	0.295	0.270	0.295	0.295	0.295	50,000	0.2950	0.00%
2022-06-29	0	0.295	0.295	0.310	-	-	0	0	-	0.295	0.295	0.310	-	-	0	-	0.00%
2022-06-28	0	0.295	0.295	0.310	0.295	0.295	50,000	14,750	0.2950	0.295	0.295	0.310	0.295	0.295	50,000	0.2950	0.00%
2022-06-27	0	0.295	0.290	0.310	0.290	0.310	130,100	38,748	0.2978	0.295	0.290	0.310	0.290	0.310	130,100	0.2978	-4.84%
2022-06-24	0	0.310	0.310	0.315	0.305	0.315	84,900	26,696	0.3144	0.310	0.310	0.315	0.305	0.315	84,900	0.3144	1.64%
2022-06-23	0	0.305	0.280	0.310	0.300	0.315	3,414,000	1,036,690	0.3037	0.305	0.280	0.310	0.300	0.315	3,414,000	0.3037	-1.61%
2022-06-22	0	0.310	0.290	0.310	0.300	0.315	146,004	43,851	0.3003	0.310	0.290	0.310	0.300	0.315	146,004	0.3003	3.33%
2022-06-21	0	0.300	0.300	0.305	0.275	0.305	909,000	272,660	0.3000	0.300	0.300	0.305	0.275	0.305	909,000	0.3000	11.11%
2022-06-20	0	0.270	0.270	0.290	0.265	0.270	12,000	3,230	0.2692	0.270	0.270	0.290	0.265	0.270	12,000	0.2692	1.89%
2022-06-17	0	0.265	0.265	0.280	0.265	0.280	106,700	29,258	0.2742	0.265	0.265	0.280	0.265	0.280	106,700	0.2742	-5.36%
2022-06-16	0	0.280	0.265	0.290	0.280	0.285	270,060	75,624	0.2800	0.280	0.265	0.290	0.280	0.285	270,060	0.2800	-3.45%
2022-06-15	0	0.290	0.260	0.300	-	-	0	0	-	0.290	0.260	0.300	-	-	0	-	0.00%
2022-06-14	0	0.290	0.265	0.290	0.290	0.290	10,000	2,900	0.2900	0.290	0.265	0.290	0.290	0.290	10,000	0.2900	-1.69%
2022-06-13	0	0.295	0.260	0.295	0.300	0.305	802,004	240,611	0.3000	0.295	0.260	0.295	0.300	0.305	802,004	0.3000	-3.28%
2022-06-10	0	0.305	0.290	0.305	0.305	0.305	200,000	61,000	0.3050	0.305	0.290	0.305	0.305	0.305	200,000	0.3050	1.67%
2022-06-09	0	0.300	0.290	0.300	0.300	0.310	900,380	270,588	0.3005	0.300	0.290	0.300	0.300	0.310	900,380	0.3005	0.00%
2022-06-08	0	0.300	0.290	0.300	0.280	0.300	1,696,000	495,510	0.2922	0.300	0.290	0.300	0.280	0.300	1,696,000	0.2922	5.26%
2022-06-07	0	0.285	0.280	0.285	0.280	0.290	52,000	14,780	0.2842	0.285	0.280	0.285	0.280	0.290	52,000	0.2842	1.79%
2022-06-06	0	0.280	0.280	0.285	0.280	0.280	100,000	28,000	0.2800	0.280	0.280	0.285	0.280	0.280	100,000	0.2800	0.00%
2022-06-02	0	0.280	0.275	0.280	0.275	0.280	832,000	228,850	0.2751	0.280	0.275	0.280	0.275	0.280	832,000	0.2751	1.82%
2022-06-01	0	0.275	0.275	0.280	0.270	0.275	536,000	147,200	0.2746	0.275	0.275	0.280	0.270	0.275	536,000	0.2746	1.85%
2022-05-31	0	0.270	0.270	0.275	0.260	0.275	836,000	225,650	0.2699	0.270	0.270	0.275	0.260	0.275	836,000	0.2699	3.85%
2022-05-30	0	0.260	0.260	0.265	0.260	0.260	954,000	248,040	0.2600	0.260	0.260	0.265	0.260	0.260	954,000	0.2600	0.00%
2022-05-27	0	0.260	0.255	0.260	0.265	0.265	794,000	210,410	0.2650	0.260	0.255	0.260	0.265	0.265	794,000	0.2650	0.00%
2022-05-26	0	0.260	0.260	0.265	0.260	0.260	286,000	74,340	0.2599	0.260	0.260	0.265	0.260	0.260	286,000	0.2599	4.00%
2022-05-25	0	0.250	0.250	0.255	0.250	0.270	901,000	234,110	0.2598	0.250	0.250	0.255	0.250	0.270	901,000	0.2598	-3.85%
2022-05-24	0	0.260	0.250	0.260	0.260	0.275	2,268,000	598,790	0.2640	0.260	0.250	0.260	0.260	0.275	2,268,000	0.2640	0.00%
2022-05-23	0	0.260	0.240	0.260	0.260	0.260	624,000	162,240	0.2600	0.260	0.240	0.260	0.260	0.260	624,000	0.2600	0.00%
2022-05-20	0	0.260	0.260	0.270	0.260	0.270	608,000	159,140	0.2617	0.260	0.260	0.270	0.260	0.270	608,000	0.2617	0.00%
2022-05-19	0	0.260	0.255	0.260	0.255	0.270	614,000	156,600	0.2550	0.260	0.255	0.260	0.255	0.270	614,000	0.2550	1.96%
2022-05-18	0	0.255	0.250	0.255	0.250	0.265	70,000	17,760	0.2537	0.255	0.250	0.255	0.250	0.265	70,000	0.2537	4.08%
2022-05-17	0	0.245	0.245	0.255	0.245	0.270	1,398,000	360,940	0.2582	0.245	0.245	0.255	0.245	0.270	1,398,000	0.2582	-5.77%
2022-05-16	0	0.260	0.255	0.265	0.260	0.260	128,000	33,280	0.2600	0.260	0.255	0.265	0.260	0.260	128,000	0.2600	0.00%
2022-05-13	0	0.260	0.255	0.265	0.245	0.265	850,000	213,910	0.2517	0.260	0.255	0.265	0.245	0.265	850,000	0.2517	12.55%
2022-05-12	0	0.231	0.231	0.239	0.206	0.239	1,914,000	446,882	0.2335	0.231	0.231	0.239	0.206	0.239	1,914,000	0.2335	0.87%
2022-05-11	0	0.229	0.229	0.238	0.216	0.237	1,820,400	414,846	0.2279	0.229	0.229	0.238	0.216	0.237	1,820,400	0.2279	5.53%
2022-05-10	0	0.217	0.213	0.218	0.213	0.220	1,228,000	264,982	0.2158	0.217	0.213	0.218	0.213	0.220	1,228,000	0.2158	1.88%
2022-05-06	0	0.213	0.202	0.214	0.200	0.220	7,605,762	1,522,988	0.2002	0.213	0.202	0.214	0.200	0.220	7,605,762	0.2002	8.67%
2022-05-05	0	0.196	0.196	0.199	0.182	0.197	112,000	22,034	0.1967	0.196	0.196	0.199	0.182	0.197	112,000	0.1967	-0.51%
2022-05-04	0	0.197	0.182	0.197	0.180	0.199	88,000	16,710	0.1899	0.197	0.182	0.197	0.180	0.199	88,000	0.1899	1.03%
2022-05-03	0	0.195	0.182	0.197	0.180	0.210	52,000	10,036	0.1930	0.195	0.182	0.197	0.180	0.210	52,000	0.1930	-1.02%
2022-04-29	0	0.197	0.185	0.197	0.180	0.199	50,006	9,195	0.1839	0.197	0.185	0.197	0.180	0.199	50,006	0.1839	-1.50%
2022-04-28	0	0.200	0.182	0.200	0.181	0.200	110,000	21,592	0.1963	0.200	0.182	0.200	0.181	0.200	110,000	0.1963	0.00%
2022-04-27	0	0.200	0.190	0.200	0.199	0.200	68,000	13,534	0.1990	0.200	0.190	0.200	0.199	0.200	68,000	0.1990	0.50%
2022-04-26	0	0.199	0.190	0.199	-	-	0	0	-	0.199	0.190	0.199	-	-	0	-	-0.50%
2022-04-25	0	0.200	0.190	0.200	0.190	0.235	4,469,200	894,536	0.2002	0.200	0.190	0.200	0.190	0.235	4,469,200	0.2002	-9.09%
2022-04-22	0	0.220	0.210	0.220	-	-	20	4	0.2000	0.220	0.210	0.220	-	-	20	0.2000	0.00%
2022-04-21	0	0.220	0.210	0.220	-	-	0	0	-	0.220	0.210	0.220	-	-	0	-	0.00%
2022-04-20	0	0.220	0.210	0.220	-	-	0	0	-	0.220	0.210	0.220	-	-	0	-	0.00%
2022-04-19	0	0.220	0.210	0.220	0.220	0.220	2,000	440	0.2200	0.220	0.210	0.220	0.220	0.220	2,000	0.2200	0.00%
2022-04-14	0	0.220	0.216	0.220	0.220	0.238	8,000	1,794	0.2243	0.220	0.216	0.220	0.220	0.238	8,000	0.2243	0.00%
2022-04-13	0	0.220	0.216	0.220	0.220	0.220	162,000	35,640	0.2200	0.220	0.216	0.220	0.220	0.220	162,000	0.2200	0.00%
2022-04-12	0	0.220	0.216	0.220	0.218	0.237	3,092,200	703,803	0.2276	0.220	0.216	0.220	0.218	0.237	3,092,200	0.2276	0.92%
2022-04-11	0	0.218	0.216	0.224	0.216	0.232	670,000	149,766	0.2235	0.218	0.216	0.224	0.216	0.232	670,000	0.2235	-9.17%
2022-04-08	0	0.240	0.231	0.240	-	-	0	0	-	0.240	0.231	0.240	-	-	0	-	0.00%
2022-04-07	0	0.240	0.234	0.240	0.240	0.265	842,000	202,330	0.2403	0.240	0.234	0.240	0.240	0.265	842,000	0.2403	0.00%
2022-04-06	0	0.240	0.236	0.240	-	-	0	0	-	0.240	0.236	0.240	-	-	0	-	0.00%
2022-04-04	0	0.240	0.231	0.240	0.231	0.241	664,000	158,992	0.2394	0.240	0.231	0.240	0.231	0.241	664,000	0.2394	0.00%
2022-04-01	0	0.240	0.239	0.240	0.239	0.240	1,078,000	258,672	0.2400	0.240	0.239	0.240	0.239	0.240	1,078,000	0.2400	0.42%
2022-03-31	0	0.239	0.239	0.240	0.239	0.300	4,480,000	1,188,430	0.2653	0.239	0.239	0.240	0.239	0.300	4,480,000	0.2653	-4.40%
2022-03-30	0	0.250	0.238	0.250	0.224	0.250	924,000	218,882	0.2369	0.250	0.238	0.250	0.224	0.250	924,000	0.2369	4.17%
2022-03-29	0	0.240	0.229	0.240	0.239	0.240	24,000	5,740	0.2392	0.240	0.229	0.240	0.239	0.240	24,000	0.2392	0.00%
2022-03-28	0	0.240	0.229	0.240	0.227	0.240	14,000	3,276	0.2340	0.240	0.229	0.240	0.227	0.240	14,000	0.2340	0.00%
2022-03-25	0	0.240	0.237	0.240	0.226	0.241	1,102,100	262,122	0.2378	0.240	0.237	0.240	0.226	0.241	1,102,100	0.2378	3.45%
2022-03-24	0	0.232	0.227	0.239	-	-	0	0	-	0.232	0.227	0.239	-	-	0	-	0.00%
2022-03-23	0	0.232	0.232	0.240	0.232	0.242	1,082,000	260,464	0.2407	0.232	0.232	0.240	0.232	0.242	1,082,000	0.2407	-3.33%
2022-03-22	0	0.240	0.225	0.240	0.224	0.240	164,000	37,928	0.2313	0.240	0.225	0.240	0.224	0.240	164,000	0.2313	-1.64%
2022-03-21	0	0.244	0.223	0.244	-	-	0	0	-	0.244	0.223	0.244	-	-	0	-	-0.41%
2022-03-18	0	0.245	0.225	0.245	0.230	0.245	142,000	33,106	0.2331	0.245	0.225	0.245	0.230	0.245	142,000	0.2331	6.52%
2022-03-17	0	0.230	0.224	0.233	0.221	0.238	147,500	33,359	0.2262	0.230	0.224	0.233	0.221	0.238	147,500	0.2262	4.55%
2022-03-16	0	0.220	0.220	0.229	0.220	0.239	294,000	67,486	0.2295	0.220	0.220	0.229	0.220	0.239	294,000	0.2295	0.00%
2022-03-15	0	0.220	0.215	0.220	0.220	0.225	40,000	8,900	0.2225	0.220	0.215	0.220	0.220	0.225	40,000	0.2225	-4.35%
2022-03-14	0	0.230	0.221	0.237	0.222	0.247	530,000	122,082	0.2303	0.230	0.221	0.237	0.222	0.247	530,000	0.2303	-1.71%
2022-03-11	0	0.234	0.234	0.243	0.234	0.235	20,000	4,690	0.2345	0.234	0.234	0.243	0.234	0.235	20,000	0.2345	-1.68%
2022-03-10	0	0.238	0.234	0.245	0.238	0.240	20,000	4,764	0.2382	0.238	0.234	0.245	0.238	0.240	20,000	0.2382	-3.64%
2022-03-09	0	0.247	0.240	0.247	0.240	0.249	80,000	19,582	0.2448	0.247	0.240	0.247	0.240	0.249	80,000	0.2448	0.00%
2022-03-08	0	0.247	0.238	0.248	0.237	0.247	50,000	12,254	0.2451	0.247	0.238	0.248	0.237	0.247	50,000	0.2451	-1.20%
2022-03-07	0	0.250	0.240	0.250	-	-	0	0	-	0.250	0.240	0.250	-	-	0	-	-1.96%
2022-03-04	0	0.255	0.245	0.255	0.245	0.255	108,000	27,010	0.2501	0.255	0.245	0.255	0.245	0.255	108,000	0.2501	-5.56%
2022-03-03	0	0.270	0.255	0.270	0.250	0.270	444,000	112,360	0.2531	0.270	0.255	0.270	0.250	0.270	444,000	0.2531	-3.57%
2022-03-02	0	0.280	0.265	0.295	-	-	0	0	-	0.280	0.265	0.295	-	-	0	-	0.00%
2022-03-01	0	0.280	0.270	0.315	0.260	0.280	420,000	109,600	0.2610	0.280	0.270	0.315	0.260	0.280	420,000	0.2610	3.70%
2022-02-28	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2022-02-25	0	0.270	0.265	0.295	0.270	0.270	2,000	540	0.2700	0.270	0.265	0.295	0.270	0.270	2,000	0.2700	0.00%
2022-02-24	0	0.270	0.270	0.285	0.260	0.285	346,000	92,060	0.2661	0.270	0.270	0.285	0.260	0.285	346,000	0.2661	-1.82%
2022-02-23	0	0.275	0.275	0.285	0.275	0.320	356,000	101,150	0.2841	0.275	0.275	0.285	0.275	0.320	356,000	0.2841	-14.06%
2022-02-22	0	0.320	0.260	0.320	0.320	0.320	2,000	640	0.3200	0.320	0.260	0.320	0.320	0.320	2,000	0.3200	18.52%
2022-02-21	0	0.270	0.265	0.320	-	-	0	0	-	0.270	0.265	0.320	-	-	0	-	0.00%
2022-02-18	0	0.270	0.265	0.270	0.270	0.270	96,000	25,920	0.2700	0.270	0.265	0.270	0.270	0.270	96,000	0.2700	-8.47%
2022-02-17	0	0.295	0.265	0.295	0.275	0.295	64,000	17,770	0.2777	0.295	0.265	0.295	0.275	0.295	64,000	0.2777	5.36%
2022-02-16	0	0.280	0.270	0.285	0.260	0.280	5,000	1,320	0.2640	0.280	0.270	0.285	0.260	0.280	5,000	0.2640	3.70%
2022-02-15	0	0.270	0.265	0.295	0.270	0.280	366,000	100,820	0.2755	0.270	0.265	0.295	0.270	0.280	366,000	0.2755	-6.90%
2022-02-14	0	0.290	0.275	0.290	0.290	0.300	74,000	21,610	0.2920	0.290	0.275	0.290	0.290	0.300	74,000	0.2920	1.75%
2022-02-11	0	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	-1.72%
2022-02-10	0	0.290	0.270	0.290	0.295	0.300	20,000	5,950	0.2975	0.290	0.270	0.290	0.295	0.300	20,000	0.2975	1.75%
2022-02-09	0	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	-1.72%
2022-02-08	0	0.290	0.265	0.290	0.290	0.290	20,000	5,800	0.2900	0.290	0.265	0.290	0.290	0.290	20,000	0.2900	0.00%
2022-02-07	0	0.290	0.260	0.290	0.280	0.290	160,000	45,560	0.2848	0.290	0.260	0.290	0.280	0.290	160,000	0.2848	7.41%
2022-02-04	0	0.270	0.243	0.270	0.249	0.270	280,000	73,174	0.2613	0.270	0.243	0.270	0.249	0.270	280,000	0.2613	8.43%
2022-01-31	0	0.249	0.242	0.255	-	-	0	0	-	0.249	0.242	0.255	-	-	0	-	0.00%
2022-01-28	0	0.249	0.242	0.249	0.248	0.249	132,000	32,858	0.2489	0.249	0.242	0.249	0.248	0.249	132,000	0.2489	0.00%
2022-01-27	0	0.249	0.241	0.249	0.240	0.249	96,000	23,420	0.2440	0.249	0.241	0.249	0.240	0.249	96,000	0.2440	-0.40%
2022-01-26	0	0.250	0.241	0.255	0.240	0.255	646,000	158,522	0.2454	0.250	0.241	0.255	0.240	0.255	646,000	0.2454	0.00%
2022-01-25	0	0.250	0.240	0.260	0.249	0.255	154,404	38,804	0.2513	0.250	0.240	0.260	0.249	0.255	154,404	0.2513	0.00%
2022-01-24	0	0.250	0.240	0.250	0.222	0.250	436,000	104,328	0.2393	0.250	0.240	0.250	0.222	0.250	436,000	0.2393	0.00%
2022-01-21	0	0.250	0.224	0.250	0.240	0.255	182,000	44,504	0.2445	0.250	0.224	0.250	0.240	0.255	182,000	0.2445	5.49%
2022-01-20	0	0.237	0.229	0.237	0.238	0.249	58,000	13,840	0.2386	0.237	0.229	0.237	0.238	0.249	58,000	0.2386	-0.84%
2022-01-19	0	0.239	0.229	0.239	0.222	0.239	66,200	15,450	0.2334	0.239	0.229	0.239	0.222	0.239	66,200	0.2334	5.29%
2022-01-18	0	0.227	0.227	0.230	0.227	0.227	610,000	138,470	0.2270	0.227	0.227	0.230	0.227	0.227	610,000	0.2270	-1.30%
2022-01-17	0	0.230	0.220	0.230	-	-	0	0	-	0.230	0.220	0.230	-	-	0	-	-0.43%
2022-01-14	0	0.231	0.222	0.232	-	-	0	0	-	0.231	0.222	0.232	-	-	0	-	0.00%
2022-01-13	0	0.231	0.226	0.233	0.222	0.231	612,000	141,354	0.2310	0.231	0.226	0.233	0.222	0.231	612,000	0.2310	0.00%
2022-01-12	0	0.231	0.231	0.232	0.225	0.230	162,000	36,704	0.2266	0.231	0.231	0.232	0.225	0.230	162,000	0.2266	-3.75%
2022-01-11	0	0.240	0.228	0.240	-	-	0	0	-	0.240	0.228	0.240	-	-	0	-	0.00%
2022-01-10	0	0.240	0.230	0.240	0.230	0.240	22,000	5,120	0.2327	0.240	0.230	0.240	0.230	0.240	22,000	0.2327	-0.83%
2022-01-07	0	0.242	0.230	0.242	0.235	0.242	20,000	4,784	0.2392	0.242	0.230	0.242	0.235	0.242	20,000	0.2392	0.41%
2022-01-06	0	0.241	0.232	0.241	-	-	0	0	-	0.241	0.232	0.241	-	-	0	-	-0.41%
2022-01-05	0	0.242	0.236	0.243	0.242	0.242	610,005	147,621	0.2420	0.242	0.236	0.243	0.242	0.242	610,005	0.2420	0.41%
2022-01-04	0	0.241	0.240	0.243	0.240	0.241	50,000	12,016	0.2403	0.241	0.240	0.243	0.240	0.241	50,000	0.2403	1.26%
2022-01-03	0	0.238	0.230	0.238	-	-	9	1	0.1111	0.238	0.230	0.238	-	-	9	0.1111	0.00%
2021-12-31	0	0.238	0.230	0.243	-	-	0	0	-	0.238	0.230	0.243	-	-	0	-	0.00%
2021-12-30	0	0.238	0.232	0.238	-	-	0	0	-	0.238	0.232	0.238	-	-	0	-	-0.42%
2021-12-29	0	0.239	0.230	0.239	0.239	0.239	610,000	145,790	0.2390	0.239	0.230	0.239	0.239	0.239	610,000	0.2390	-0.42%
2021-12-28	0	0.240	0.230	0.240	-	-	0	0	-	0.240	0.230	0.240	-	-	0	-	-1.23%
2021-12-24	0	0.243	0.230	0.243	-	-	0	0	-	0.243	0.230	0.243	-	-	0	-	0.00%
2021-12-23	0	0.243	0.233	0.243	0.243	0.243	12,000	2,806	0.2338	0.243	0.233	0.243	0.243	0.243	12,000	0.2338	4.74%
2021-12-22	0	0.232	0.232	0.242	0.232	0.242	624,000	150,350	0.2409	0.232	0.232	0.242	0.232	0.242	624,000	0.2409	-3.73%
2021-12-21	0	0.241	0.241	0.245	-	-	0	0	-	0.241	0.241	0.245	-	-	0	-	0.00%
2021-12-20	0	0.241	0.241	0.247	0.241	0.270	62,000	15,584	0.2514	0.241	0.241	0.247	0.241	0.270	62,000	0.2514	-3.60%
2021-12-17	0	0.250	0.239	0.250	0.239	0.260	60,000	14,498	0.2416	0.250	0.239	0.250	0.239	0.260	60,000	0.2416	0.00%
2021-12-16	0	0.250	0.240	0.250	0.236	0.265	88,000	22,118	0.2513	0.250	0.240	0.250	0.236	0.265	88,000	0.2513	2.04%
2021-12-15	0	0.245	0.240	0.245	0.238	0.247	732,000	178,684	0.2441	0.245	0.240	0.245	0.238	0.247	732,000	0.2441	-1.21%
2021-12-14	0	0.248	0.242	0.248	-	-	0	0	-	0.248	0.242	0.248	-	-	0	-	0.00%
2021-12-13	0	0.248	0.242	0.250	-	-	0	0	-	0.248	0.242	0.250	-	-	0	-	0.00%
2021-12-10	0	0.248	0.248	0.265	0.247	0.248	138,000	34,214	0.2479	0.248	0.248	0.265	0.247	0.248	138,000	0.2479	-0.40%
2021-12-09	0	0.249	0.240	0.249	-	-	0	0	-	0.249	0.240	0.249	-	-	0	-	0.00%
2021-12-08	0	0.249	0.241	0.249	0.238	0.250	707,300	173,703	0.2456	0.249	0.241	0.249	0.238	0.250	707,300	0.2456	-0.40%
2021-12-07	0	0.250	0.244	0.255	0.231	0.250	498,000	124,058	0.2491	0.250	0.244	0.255	0.231	0.250	498,000	0.2491	2.46%
2021-12-06	0	0.244	0.231	0.246	-	-	0	0	-	0.244	0.231	0.246	-	-	0	-	0.00%
2021-12-03	0	0.244	0.231	0.246	0.244	0.248	182,000	44,416	0.2440	0.244	0.231	0.246	0.244	0.248	182,000	0.2440	-0.41%
2021-12-02	0	0.245	0.231	0.245	0.245	0.246	82,000	20,092	0.2450	0.245	0.231	0.245	0.245	0.246	82,000	0.2450	0.82%
2021-12-01	0	0.243	0.232	0.244	0.243	0.244	622,000	151,158	0.2430	0.243	0.232	0.244	0.243	0.244	622,000	0.2430	-0.41%
2021-11-30	0	0.244	0.232	0.244	-	-	200	45	0.2250	0.244	0.232	0.244	-	-	200	0.2250	0.00%
2021-11-29	0	0.244	0.235	0.244	0.246	0.249	22,000	5,418	0.2463	0.244	0.235	0.244	0.246	0.249	22,000	0.2463	-0.41%
2021-11-26	0	0.245	0.237	0.245	0.248	0.248	22,000	5,296	0.2407	0.245	0.237	0.245	0.248	0.248	22,000	0.2407	1.66%
2021-11-25	0	0.241	0.240	0.245	0.235	0.250	1,144,000	276,992	0.2421	0.241	0.240	0.245	0.235	0.250	1,144,000	0.2421	-5.49%
2021-11-24	0	0.255	0.250	0.255	0.255	0.255	150,012	38,252	0.2550	0.255	0.250	0.255	0.255	0.255	150,012	0.2550	0.00%
2021-11-23	0	0.255	0.255	0.265	0.255	0.260	300,000	77,980	0.2599	0.255	0.255	0.265	0.255	0.260	300,000	0.2599	-5.56%
2021-11-22	0	0.270	0.260	0.270	0.260	0.275	92,900	24,183	0.2603	0.270	0.260	0.270	0.260	0.275	92,900	0.2603	0.00%
2021-11-19	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	-1.82%
2021-11-18	0	0.275	0.270	0.275	0.275	0.280	596,000	163,930	0.2751	0.275	0.270	0.275	0.275	0.280	596,000	0.2751	0.00%
2021-11-17	0	0.275	0.260	0.275	0.244	0.280	410,000	108,418	0.2644	0.275	0.260	0.275	0.244	0.280	410,000	0.2644	10.89%
2021-11-16	0	0.248	0.242	0.250	0.245	0.260	232,300	57,850	0.2490	0.248	0.242	0.250	0.245	0.260	232,300	0.2490	-2.75%
2021-11-15	0	0.255	0.243	0.255	0.246	0.255	374,000	92,148	0.2464	0.255	0.243	0.255	0.246	0.255	374,000	0.2464	3.24%
2021-11-12	0	0.247	0.241	0.247	-	-	0	0	-	0.247	0.241	0.247	-	-	0	-	0.00%
2021-11-11	0	0.247	0.242	0.249	0.247	0.247	134,000	33,098	0.2470	0.247	0.242	0.249	0.247	0.247	134,000	0.2470	0.00%
2021-11-10	0	0.247	0.234	0.247	0.240	0.247	138,200	33,642	0.2434	0.247	0.234	0.247	0.240	0.247	138,200	0.2434	-0.40%
2021-11-09	0	0.248	0.242	0.248	0.240	0.248	228,000	54,864	0.2406	0.248	0.242	0.248	0.240	0.248	228,000	0.2406	-0.80%
2021-11-08	0	0.250	0.242	0.250	0.250	0.255	416,000	104,010	0.2500	0.250	0.242	0.250	0.250	0.255	416,000	0.2500	-1.96%
2021-11-05	0	0.255	0.250	0.260	-	-	0	0	-	0.255	0.250	0.260	-	-	0	-	0.00%
2021-11-04	0	0.255	0.250	0.260	0.255	0.255	224,000	57,120	0.2550	0.255	0.250	0.260	0.255	0.255	224,000	0.2550	2.00%
2021-11-03	0	0.250	0.245	0.255	-	-	28	6	0.2143	0.250	0.245	0.255	-	-	28	0.2143	0.00%
2021-11-02	0	0.250	0.250	0.255	0.241	0.255	487,000	121,644	0.2498	0.250	0.250	0.255	0.241	0.255	487,000	0.2498	-1.96%
2021-11-01	0	0.255	0.250	0.260	0.250	0.260	116,000	29,520	0.2545	0.255	0.250	0.260	0.250	0.260	116,000	0.2545	-3.77%
2021-10-29	0	0.265	0.260	0.265	-	-	0	0	-	0.265	0.260	0.265	-	-	0	-	-1.85%
2021-10-28	0	0.270	0.260	0.270	0.270	0.270	2,000	540	0.2700	0.270	0.260	0.270	0.270	0.270	2,000	0.2700	3.85%
2021-10-27	0	0.260	0.260	0.265	0.260	0.270	130,000	33,970	0.2613	0.260	0.260	0.265	0.260	0.270	130,000	0.2613	-1.89%
2021-10-26	0	0.265	0.265	0.270	0.265	0.270	392,000	104,010	0.2653	0.265	0.265	0.270	0.265	0.270	392,000	0.2653	0.00%
2021-10-25	0	0.265	0.265	0.270	0.265	0.265	94,000	24,910	0.2650	0.265	0.265	0.270	0.265	0.265	94,000	0.2650	0.00%
2021-10-22	0	0.265	0.265	0.275	0.265	0.265	280,000	74,200	0.2650	0.265	0.265	0.275	0.265	0.265	280,000	0.2650	0.00%
2021-10-21	0	0.265	0.260	0.265	0.255	0.265	562,000	146,910	0.2614	0.265	0.260	0.265	0.255	0.265	562,000	0.2614	1.92%
2021-10-20	0	0.260	0.260	0.265	0.260	0.260	40,000	10,400	0.2600	0.260	0.260	0.265	0.260	0.260	40,000	0.2600	-1.89%
2021-10-19	0	0.265	0.260	0.270	-	-	0	0	-	0.265	0.260	0.270	-	-	0	-	0.00%
2021-10-18	0	0.265	0.260	0.270	0.265	0.265	110,000	29,150	0.2650	0.265	0.260	0.270	0.265	0.265	110,000	0.2650	1.92%
2021-10-15	0	0.260	0.255	0.265	0.260	0.270	290,000	76,900	0.2652	0.260	0.255	0.265	0.260	0.270	290,000	0.2652	0.00%
2021-10-12	0	0.260	0.255	0.260	0.260	0.260	132,000	34,320	0.2600	0.260	0.255	0.260	0.260	0.260	132,000	0.2600	-5.45%
2021-10-11	0	0.275	0.260	0.275	0.275	0.275	70,000	19,250	0.2750	0.275	0.260	0.275	0.275	0.275	70,000	0.2750	0.00%
2021-10-08	0	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	0.00%
2021-10-07	0	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	0.00%
2021-10-06	0	0.275	0.265	0.275	0.280	0.280	21,200	5,804	0.2738	0.275	0.265	0.275	0.280	0.280	21,200	0.2738	1.85%
2021-10-05	0	0.270	0.255	0.270	0.255	0.270	122,000	31,290	0.2565	0.270	0.255	0.270	0.255	0.270	122,000	0.2565	3.85%
2021-10-04	0	0.260	0.260	0.265	0.260	0.260	50,000	13,000	0.2600	0.260	0.260	0.265	0.260	0.260	50,000	0.2600	-3.70%
2021-09-30	0	0.270	0.265	0.270	0.255	0.270	320,000	84,590	0.2643	0.270	0.265	0.270	0.255	0.270	320,000	0.2643	3.85%
2021-09-29	0	0.260	0.260	0.265	0.260	0.260	12,000	3,120	0.2600	0.260	0.260	0.265	0.260	0.260	12,000	0.2600	-1.89%
2021-09-28	0	0.265	0.260	0.265	0.265	0.265	58,000	15,370	0.2650	0.265	0.260	0.265	0.265	0.265	58,000	0.2650	1.92%
2021-09-27	0	0.260	0.260	0.265	0.255	0.260	370,000	95,810	0.2589	0.260	0.260	0.265	0.255	0.260	370,000	0.2589	-3.70%
2021-09-24	0	0.270	0.260	0.270	0.260	0.270	586,000	157,860	0.2694	0.270	0.260	0.270	0.260	0.270	586,000	0.2694	0.00%
2021-09-23	0	0.270	0.270	0.275	0.260	0.270	84,000	22,650	0.2696	0.270	0.270	0.275	0.260	0.270	84,000	0.2696	0.00%
2021-09-21	0	0.270	0.260	0.270	0.265	0.270	676,000	181,570	0.2686	0.270	0.260	0.270	0.265	0.270	676,000	0.2686	0.00%
2021-09-20	0	0.270	0.265	0.275	0.265	0.280	146,000	39,030	0.2673	0.270	0.265	0.275	0.265	0.280	146,000	0.2673	-1.82%
2021-09-17	0	0.275	0.270	0.285	0.270	0.275	232,200	63,802	0.2748	0.275	0.270	0.285	0.270	0.275	232,200	0.2748	0.00%
2021-09-16	0	0.275	0.270	0.275	0.275	0.275	60,000	16,500	0.2750	0.275	0.270	0.275	0.275	0.275	60,000	0.2750	0.00%
2021-09-15	0	0.275	0.275	0.285	0.275	0.295	338,000	97,330	0.2880	0.275	0.275	0.285	0.275	0.295	338,000	0.2880	-5.17%
2021-09-14	0	0.290	0.280	0.290	0.275	0.295	1,240,000	352,670	0.2844	0.290	0.280	0.290	0.275	0.295	1,240,000	0.2844	5.45%
2021-09-13	0	0.275	0.270	0.280	0.275	0.280	214,000	58,900	0.2752	0.275	0.270	0.280	0.275	0.280	214,000	0.2752	-6.78%
2021-09-10	0	0.295	0.275	0.295	0.285	0.295	366,000	105,150	0.2873	0.295	0.275	0.295	0.285	0.295	366,000	0.2873	1.72%
2021-09-09	0	0.290	0.275	0.295	0.290	0.290	30,000	8,700	0.2900	0.290	0.275	0.295	0.290	0.290	30,000	0.2900	0.00%
2021-09-08	0	0.290	0.270	0.290	0.280	0.295	124,000	35,440	0.2858	0.290	0.270	0.290	0.280	0.295	124,000	0.2858	3.57%
2021-09-07	0	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2021-09-06	0	0.280	0.275	0.280	0.275	0.285	52,000	14,470	0.2783	0.280	0.275	0.280	0.275	0.285	52,000	0.2783	-1.75%
2021-09-03	0	0.285	0.275	0.285	0.275	0.290	224,000	62,770	0.2802	0.285	0.275	0.285	0.275	0.290	224,000	0.2802	0.00%
2021-09-02	0	0.285	0.285	0.300	0.275	0.325	384,000	112,050	0.2918	0.285	0.285	0.300	0.275	0.325	384,000	0.2918	5.56%
2021-09-01	0	0.270	0.270	0.275	0.265	0.265	64,000	16,960	0.2650	0.270	0.270	0.275	0.265	0.265	64,000	0.2650	-1.82%
2021-08-31	0	0.275	0.265	0.275	-	-	0	0	-	0.275	0.265	0.275	-	-	0	-	0.00%
2021-08-30	0	0.275	0.270	0.280	0.270	0.275	42,000	11,540	0.2748	0.275	0.270	0.280	0.270	0.275	42,000	0.2748	0.00%
2021-08-27	0	0.275	0.265	0.275	0.265	0.275	26,000	7,050	0.2712	0.275	0.265	0.275	0.265	0.275	26,000	0.2712	3.77%
2021-08-26	0	0.265	0.265	0.270	0.260	0.285	150,000	41,830	0.2789	0.265	0.265	0.270	0.260	0.285	150,000	0.2789	-3.64%
2021-08-25	0	0.275	0.270	0.290	0.275	0.275	2,000	550	0.2750	0.275	0.270	0.290	0.275	0.275	2,000	0.2750	1.85%
2021-08-24	0	0.270	0.270	0.275	0.270	0.275	134,000	37,490	0.2798	0.270	0.270	0.275	0.270	0.275	134,000	0.2798	-1.82%
2021-08-23	0	0.275	0.270	0.280	0.270	0.275	66,000	17,840	0.2703	0.275	0.270	0.280	0.270	0.275	66,000	0.2703	1.85%
2021-08-20	0	0.270	0.265	0.270	0.265	0.295	334,000	91,210	0.2731	0.270	0.265	0.270	0.265	0.295	334,000	0.2731	-8.47%
2021-08-19	0	0.295	0.280	0.300	-	-	0	0	-	0.295	0.280	0.300	-	-	0	-	0.00%
2021-08-18	0	0.295	0.280	0.295	0.265	0.295	942,000	266,410	0.2828	0.295	0.280	0.295	0.265	0.295	942,000	0.2828	13.46%
2021-08-17	0	0.260	0.255	0.260	0.250	0.265	874,200	223,280	0.2554	0.260	0.255	0.260	0.250	0.265	874,200	0.2554	-1.89%
2021-08-16	0	0.265	0.260	0.270	0.260	0.275	444,000	119,020	0.2681	0.265	0.260	0.270	0.260	0.275	444,000	0.2681	-5.36%
2021-08-13	0	0.280	0.275	0.280	0.270	0.280	270,000	73,590	0.2726	0.280	0.275	0.280	0.270	0.280	270,000	0.2726	3.70%
2021-08-12	0	0.270	0.265	0.270	0.250	0.270	726,000	190,870	0.2629	0.270	0.265	0.270	0.250	0.270	726,000	0.2629	0.00%
2021-08-11	0	0.270	0.265	0.275	0.255	0.275	486,040	130,349	0.2682	0.270	0.265	0.275	0.255	0.275	486,040	0.2682	-3.57%
2021-08-10	0	0.280	0.275	0.280	0.280	0.295	336,000	95,030	0.2828	0.280	0.275	0.280	0.280	0.295	336,000	0.2828	0.00%
2021-08-09	0	0.280	0.275	0.280	0.280	0.280	4,000	1,120	0.2800	0.280	0.275	0.280	0.280	0.280	4,000	0.2800	0.00%
2021-08-06	0	0.280	0.275	0.280	-	-	0	0	-	0.280	0.275	0.280	-	-	0	-	-1.75%
2021-08-05	0	0.285	0.275	0.285	0.270	0.285	510,000	140,340	0.2752	0.285	0.275	0.285	0.270	0.285	510,000	0.2752	3.64%
2021-08-04	0	0.275	0.270	0.275	0.265	0.275	5,200	1,380	0.2654	0.275	0.270	0.275	0.265	0.275	5,200	0.2654	1.85%
2021-08-03	0	0.270	0.265	0.275	0.265	0.270	114,000	30,740	0.2696	0.270	0.265	0.275	0.265	0.270	114,000	0.2696	0.00%
2021-08-02	0	0.270	0.270	0.285	0.270	0.290	606,000	165,420	0.2730	0.270	0.270	0.285	0.270	0.290	606,000	0.2730	-6.90%
2021-07-30	0	0.290	0.290	0.300	0.275	0.290	18,000	5,010	0.2783	0.290	0.290	0.300	0.275	0.290	18,000	0.2783	5.45%
2021-07-29	0	0.275	0.275	0.285	0.275	0.285	536,000	147,450	0.2751	0.275	0.275	0.285	0.275	0.285	536,000	0.2751	-1.79%
2021-07-28	0	0.280	0.280	0.295	0.280	0.295	68,000	19,550	0.2875	0.280	0.280	0.295	0.280	0.295	68,000	0.2875	-3.45%
2021-07-27	0	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	-1.69%
2021-07-26	0	0.295	0.275	0.295	0.295	0.300	82,000	24,200	0.2951	0.295	0.275	0.295	0.295	0.300	82,000	0.2951	0.00%
2021-07-23	0	0.295	0.295	0.300	0.290	0.305	244,000	72,570	0.2974	0.295	0.295	0.300	0.290	0.305	244,000	0.2974	1.72%
2021-07-22	0	0.290	0.290	0.300	0.290	0.310	294,000	88,440	0.3008	0.290	0.290	0.300	0.290	0.310	294,000	0.3008	-6.45%
2021-07-21	0	0.310	0.310	0.315	0.270	0.300	2,254,000	647,990	0.2875	0.310	0.310	0.315	0.270	0.300	2,254,000	0.2875	8.77%
2021-07-20	0	0.285	0.280	0.285	0.280	0.290	1,610,000	463,920	0.2881	0.285	0.280	0.285	0.280	0.290	1,610,000	0.2881	-3.39%
2021-07-19	0	0.295	0.290	0.295	0.295	0.305	568,000	170,710	0.3005	0.295	0.290	0.295	0.295	0.305	568,000	0.3005	-7.81%
2021-07-16	0	0.320	0.310	0.320	0.320	0.320	48,000	15,360	0.3200	0.320	0.310	0.320	0.320	0.320	48,000	0.3200	0.00%
2021-07-15	0	0.320	0.310	0.320	0.320	0.320	40,000	12,800	0.3200	0.320	0.310	0.320	0.320	0.320	40,000	0.3200	0.00%
2021-07-14	0	0.320	0.320	0.325	0.310	0.320	84,000	26,380	0.3140	0.320	0.320	0.325	0.310	0.320	84,000	0.3140	0.00%
2021-07-13	0	0.320	0.315	0.320	0.330	0.340	132,000	44,740	0.3389	0.320	0.315	0.320	0.330	0.340	132,000	0.3389	0.00%
2021-07-12	0	0.320	0.310	0.320	0.305	0.320	584,000	181,690	0.3111	0.320	0.310	0.320	0.305	0.320	584,000	0.3111	-1.54%
2021-07-09	0	0.325	0.310	0.325	-	-	0	0	-	0.325	0.310	0.325	-	-	0	-	0.00%
2021-07-08	0	0.325	0.320	0.325	0.325	0.335	606,007	198,782	0.3280	0.325	0.320	0.325	0.325	0.335	606,007	0.3280	-2.99%
2021-07-07	0	0.335	0.315	0.340	0.310	0.345	774,000	248,900	0.3216	0.335	0.315	0.340	0.310	0.345	774,000	0.3216	4.69%
2021-07-06	0	0.320	0.315	0.320	0.315	0.325	710,000	224,720	0.3165	0.320	0.315	0.320	0.315	0.325	710,000	0.3165	-4.48%
2021-07-05	0	0.335	0.330	0.335	0.330	0.340	588,000	196,890	0.3348	0.335	0.330	0.335	0.330	0.340	588,000	0.3348	-1.47%
2021-07-02	0	0.340	0.330	0.340	0.325	0.340	36,000	12,000	0.3333	0.340	0.330	0.340	0.325	0.340	36,000	0.3333	0.00%
2021-06-30	0	0.340	0.330	0.340	0.320	0.345	828,000	271,250	0.3276	0.340	0.330	0.340	0.320	0.345	828,000	0.3276	1.49%
2021-06-29	0	0.335	0.330	0.335	0.330	0.340	510,000	170,770	0.3348	0.335	0.330	0.335	0.330	0.340	510,000	0.3348	-2.90%
2021-06-28	0	0.345	0.335	0.345	0.335	0.345	1,142,000	383,790	0.3361	0.345	0.335	0.345	0.335	0.345	1,142,000	0.3361	0.00%
2021-06-25	0	0.345	0.335	0.345	0.335	0.345	568,000	191,640	0.3374	0.345	0.335	0.345	0.335	0.345	568,000	0.3374	0.00%
2021-06-24	0	0.345	0.340	0.345	0.335	0.355	678,000	235,000	0.3466	0.345	0.340	0.345	0.335	0.355	678,000	0.3466	-1.43%
2021-06-23	0	0.350	0.340	0.350	0.340	0.355	672,000	233,170	0.3470	0.350	0.340	0.350	0.340	0.355	672,000	0.3470	2.94%
2021-06-22	0	0.340	0.335	0.340	0.335	0.350	446,600	154,252	0.3454	0.340	0.335	0.340	0.335	0.350	446,600	0.3454	-4.23%
2021-06-21	0	0.355	0.340	0.355	0.325	0.360	636,000	216,810	0.3409	0.355	0.340	0.355	0.325	0.360	636,000	0.3409	-2.74%
2021-06-18	0	0.365	0.360	0.365	0.335	0.365	420,000	149,650	0.3563	0.365	0.360	0.365	0.335	0.365	420,000	0.3563	2.82%
2021-06-17	0	0.355	0.350	0.355	0.350	0.360	450,003	159,440	0.3543	0.355	0.350	0.355	0.350	0.360	450,003	0.3543	0.00%
2021-06-16	0	0.355	0.345	0.355	0.345	0.365	156,100	55,333	0.3545	0.355	0.345	0.355	0.345	0.365	156,100	0.3545	0.00%
2021-06-15	0	0.355	0.350	0.355	0.335	0.355	926,000	327,570	0.3537	0.355	0.350	0.355	0.335	0.355	926,000	0.3537	1.43%
2021-06-11	0	0.350	0.350	0.355	0.345	0.360	1,876,000	664,550	0.3542	0.350	0.350	0.355	0.345	0.360	1,876,000	0.3542	-2.78%
2021-06-10	0	0.360	0.355	0.360	0.355	0.380	3,172,000	1,138,450	0.3589	0.360	0.355	0.360	0.355	0.380	3,172,000	0.3589	1.41%
2021-06-09	0	0.355	0.350	0.360	0.345	0.360	620,000	218,440	0.3523	0.355	0.350	0.360	0.345	0.360	620,000	0.3523	-2.74%
2021-06-08	0	0.365	0.355	0.365	0.350	0.365	1,682,000	592,710	0.3524	0.365	0.355	0.365	0.350	0.365	1,682,000	0.3524	1.39%
2021-06-07	0	0.360	0.350	0.360	0.350	0.370	798,500	286,685	0.3590	0.360	0.350	0.360	0.350	0.370	798,500	0.3590	-1.37%
2021-06-04	0	0.365	0.355	0.365	0.355	0.380	1,546,600	558,234	0.3609	0.365	0.355	0.365	0.355	0.380	1,546,600	0.3609	-5.19%
2021-06-03	0	0.385	0.350	0.385	0.350	0.385	2,946,000	1,068,190	0.3626	0.385	0.350	0.385	0.350	0.385	2,946,000	0.3626	6.94%
2021-06-02	0	0.360	0.350	0.360	0.320	0.385	10,114,000	3,611,250	0.3571	0.360	0.350	0.360	0.320	0.385	10,114,000	0.3571	9.09%
2021-06-01	0	0.330	0.320	0.330	0.295	0.330	5,766,000	1,856,570	0.3220	0.330	0.320	0.330	0.295	0.330	5,766,000	0.3220	11.86%
2021-05-31	0	0.295	0.290	0.300	0.280	0.300	5,324,200	1,574,786	0.2958	0.295	0.290	0.300	0.280	0.300	5,324,200	0.2958	-3.28%
2021-05-28	0	0.305	0.305	0.310	0.295	0.305	998,000	299,400	0.3000	0.305	0.305	0.310	0.295	0.305	998,000	0.3000	0.00%
2021-05-27	0	0.305	0.300	0.305	0.295	0.315	2,634,000	798,680	0.3032	0.305	0.300	0.305	0.295	0.315	2,634,000	0.3032	0.00%
2021-05-26	0	0.305	0.300	0.305	0.265	0.330	28,585,300	8,219,376	0.2875	0.305	0.300	0.305	0.265	0.330	28,585,300	0.2875	-7.58%
2021-05-25	0	0.330	0.325	0.330	0.325	0.355	4,102,000	1,363,750	0.3325	0.330	0.325	0.330	0.325	0.355	4,102,000	0.3325	-8.33%
2021-05-24	0	0.360	0.360	0.365	0.355	0.370	1,404,000	512,720	0.3652	0.360	0.360	0.365	0.355	0.370	1,404,000	0.3652	-2.70%
2021-05-21	0	0.370	0.365	0.370	0.355	0.380	9,936,020	3,630,906	0.3654	0.370	0.365	0.370	0.355	0.380	9,936,020	0.3654	4.23%
2021-05-20	0	0.355	0.350	0.355	0.350	0.415	13,259,400	4,930,732	0.3719	0.355	0.350	0.355	0.350	0.415	13,259,400	0.3719	-15.48%
2021-05-18	0	0.420	0.415	0.435	0.420	0.460	11,453,000	4,995,060	0.4361	0.420	0.415	0.435	0.420	0.460	11,453,000	0.4361	-19.23%
2021-05-17	0	0.520	0.510	0.520	0.485	0.570	4,980,000	2,579,240	0.5179	0.520	0.510	0.520	0.485	0.570	4,980,000	0.5179	7.22%
2021-05-14	0	0.485	0.480	0.490	0.475	0.495	280,000	136,620	0.4879	0.485	0.480	0.490	0.475	0.495	280,000	0.4879	2.11%
2021-05-13	0	0.475	0.470	0.480	0.470	0.480	306,000	145,590	0.4758	0.475	0.470	0.480	0.470	0.480	306,000	0.4758	2.15%
2021-05-12	0	0.465	0.465	0.475	0.450	0.465	458,000	208,480	0.4552	0.465	0.465	0.475	0.450	0.465	458,000	0.4552	1.09%
2021-05-11	0	0.460	0.455	0.470	0.460	0.470	324,000	149,760	0.4622	0.460	0.455	0.470	0.460	0.470	324,000	0.4622	-1.08%
2021-05-10	0	0.465	0.465	0.475	0.460	0.510	1,670,000	803,230	0.4810	0.465	0.465	0.475	0.460	0.510	1,670,000	0.4810	1.09%
2021-05-07	0	0.460	0.450	0.470	0.435	0.480	1,160,600	522,974	0.4506	0.460	0.450	0.470	0.435	0.480	1,160,600	0.4506	8.24%
2021-05-06	0	0.425	0.425	0.430	0.420	0.430	537,900	228,930	0.4256	0.425	0.425	0.430	0.420	0.430	537,900	0.4256	-1.16%
2021-05-05	0	0.430	0.420	0.430	0.420	0.440	2,401,200	1,027,215	0.4278	0.430	0.420	0.430	0.420	0.440	2,401,200	0.4278	-2.27%
2021-05-04	0	0.440	0.435	0.440	0.420	0.440	5,200,400	2,276,270	0.4377	0.440	0.435	0.440	0.420	0.440	5,200,400	0.4377	0.00%
2021-05-03	0	0.440	0.440	0.445	0.425	0.445	1,304,300	564,002	0.4324	0.440	0.440	0.445	0.425	0.445	1,304,300	0.4324	2.33%
2021-04-30	0	0.430	0.430	0.435	0.415	0.450	4,897,900	2,113,828	0.4316	0.430	0.430	0.435	0.415	0.450	4,897,900	0.4316	2.38%
2021-04-29	0	0.420	0.410	0.420	0.400	0.425	2,498,240	1,042,834	0.4174	0.420	0.410	0.420	0.400	0.425	2,498,240	0.4174	3.70%
2021-04-28	0	0.405	0.405	0.410	0.400	0.410	145,100	58,589	0.4038	0.405	0.405	0.410	0.400	0.410	145,100	0.4038	1.25%
2021-04-27	0	0.400	0.400	0.410	0.400	0.415	1,138,299	465,353	0.4088	0.400	0.400	0.410	0.400	0.415	1,138,299	0.4088	-2.44%
2021-04-26	0	0.410	0.400	0.410	0.410	0.420	738,000	302,870	0.4104	0.410	0.400	0.410	0.410	0.420	738,000	0.4104	1.23%
2021-04-23	0	0.405	0.400	0.405	0.400	0.415	1,421,000	571,320	0.4021	0.405	0.400	0.405	0.400	0.415	1,421,000	0.4021	0.00%
2021-04-22	0	0.405	0.395	0.405	0.400	0.410	974,000	390,560	0.4010	0.405	0.395	0.405	0.400	0.410	974,000	0.4010	1.25%
2021-04-21	0	0.400	0.395	0.400	0.395	0.415	5,898,000	2,366,710	0.4013	0.400	0.395	0.400	0.395	0.415	5,898,000	0.4013	-4.76%
2021-04-20	0	0.420	0.415	0.420	0.415	0.420	14,000	5,830	0.4164	0.420	0.415	0.420	0.415	0.420	14,000	0.4164	0.00%
2021-04-19	0	0.420	0.415	0.420	0.420	0.425	60,005	25,222	0.4203	0.420	0.415	0.420	0.420	0.425	60,005	0.4203	0.00%
2021-04-16	0	0.420	0.405	0.425	0.410	0.425	404,100	165,799	0.4103	0.420	0.405	0.425	0.410	0.425	404,100	0.4103	2.44%
2021-04-15	0	0.410	0.410	0.425	0.410	0.435	132,007	55,812	0.4228	0.410	0.410	0.425	0.410	0.435	132,007	0.4228	-2.38%
2021-04-14	0	0.450	0.445	0.450	0.430	0.450	834,500	369,084	0.4423	0.420	0.415	0.420	0.401	0.420	894,107	0.4128	4.65%
2021-04-13	0	0.430	0.430	0.445	0.430	0.445	468,000	202,370	0.4324	0.401	0.401	0.415	0.401	0.415	501,429	0.4036	0.00%
2021-04-12	0	0.430	0.430	0.440	0.430	0.450	368,010	160,244	0.4354	0.401	0.401	0.411	0.401	0.420	394,296	0.4064	-2.27%
2021-04-09	0	0.440	0.435	0.455	0.435	0.455	2,002,000	881,000	0.4401	0.411	0.406	0.425	0.406	0.425	2,145,000	0.4107	0.00%
2021-04-08	0	0.440	0.440	0.460	0.440	0.460	266,000	117,520	0.4418	0.411	0.411	0.429	0.411	0.429	285,000	0.4124	-3.30%
2021-04-07	0	0.455	0.440	0.455	0.440	0.460	372,000	168,590	0.4532	0.425	0.411	0.425	0.411	0.429	398,571	0.4230	5.81%
2021-04-01	0	0.430	0.430	0.450	0.430	0.460	107,970	47,007	0.4354	0.401	0.401	0.420	0.401	0.429	115,682	0.4063	-2.27%
2021-03-31	0	0.440	0.430	0.445	0.430	0.440	132,000	56,780	0.4302	0.411	0.401	0.415	0.401	0.411	141,429	0.4015	2.33%
2021-03-30	0	0.430	0.425	0.435	0.420	0.440	2,406,200	1,023,422	0.4253	0.401	0.397	0.406	0.392	0.411	2,578,071	0.3970	-1.15%
2021-03-29	0	0.435	0.425	0.435	0.435	0.440	168,000	73,130	0.4353	0.406	0.397	0.406	0.406	0.411	180,000	0.4063	0.00%
2021-03-26	0	0.435	0.435	0.445	0.435	0.450	395,227	174,693	0.4420	0.406	0.406	0.415	0.406	0.420	423,458	0.4125	-2.25%
2021-03-25	0	0.445	0.445	0.450	0.445	0.460	418,000	187,920	0.4496	0.415	0.415	0.420	0.415	0.429	447,857	0.4196	-3.26%
2021-03-24	0	0.460	0.445	0.465	0.445	0.460	26,000	11,810	0.4542	0.429	0.415	0.434	0.415	0.429	27,857	0.4239	3.37%
2021-03-23	0	0.445	0.445	0.460	0.445	0.470	815,000	371,080	0.4553	0.415	0.415	0.429	0.415	0.439	873,214	0.4250	-6.32%
2021-03-22	0	0.475	0.475	0.490	0.475	0.490	234,000	112,500	0.4808	0.443	0.443	0.457	0.443	0.457	250,714	0.4487	-2.06%
2021-03-19	0	0.485	0.485	0.510	0.470	0.500	690,200	339,174	0.4914	0.453	0.453	0.476	0.439	0.467	739,500	0.4587	-2.02%
2021-03-18	0	0.495	0.495	0.500	0.480	0.590	1,152,060	597,091	0.5183	0.462	0.462	0.467	0.448	0.551	1,234,350	0.4837	3.13%
2021-03-17	0	0.480	0.465	0.480	0.435	0.480	1,165,000	534,570	0.4589	0.448	0.434	0.448	0.406	0.448	1,248,214	0.4283	9.09%
2021-03-16	0	0.440	0.445	0.450	0.425	0.450	156,000	67,330	0.4316	0.411	0.415	0.420	0.397	0.420	167,143	0.4028	7.32%
2021-03-15	0	0.410	0.410	0.415	0.405	0.415	446,000	182,970	0.4102	0.383	0.383	0.387	0.378	0.387	477,857	0.3829	0.00%
2021-03-12	0	0.410	0.400	0.410	0.400	0.410	194,009	78,453	0.4044	0.383	0.373	0.383	0.373	0.383	207,867	0.3774	2.50%
2021-03-11	0	0.400	0.390	0.400	0.395	0.405	68,000	27,170	0.3996	0.373	0.364	0.373	0.369	0.378	72,857	0.3729	0.00%
2021-03-10	0	0.400	0.390	0.400	0.390	0.405	110,000	42,950	0.3905	0.373	0.364	0.373	0.364	0.378	117,857	0.3644	3.90%
2021-03-09	0	0.385	0.385	0.395	0.360	0.405	1,098,000	421,470	0.3839	0.359	0.359	0.369	0.336	0.378	1,176,429	0.3583	-3.75%
2021-03-08	0	0.400	0.400	0.420	-	-	0	0	-	0.373	0.373	0.392	-	-	0	-	0.00%
2021-03-05	0	0.400	0.400	0.415	0.395	0.395	74,000	29,230	0.3950	0.373	0.373	0.387	0.369	0.369	79,286	0.3687	0.00%
2021-03-04	0	0.400	0.390	0.405	0.395	0.400	144,800	57,404	0.3964	0.373	0.364	0.378	0.369	0.373	155,143	0.3700	2.56%
2021-03-03	0	0.390	0.390	0.395	0.390	0.400	54,100	21,597	0.3992	0.364	0.364	0.369	0.364	0.373	57,964	0.3726	-2.50%
2021-03-02	0	0.400	0.395	0.400	0.395	0.400	342,000	136,750	0.3999	0.373	0.369	0.373	0.369	0.373	366,429	0.3732	0.00%
2021-03-01	0	0.400	0.390	0.400	0.400	0.405	185,000	74,120	0.4006	0.373	0.364	0.373	0.373	0.378	198,214	0.3739	3.90%
2021-02-26	0	0.385	0.385	0.400	0.385	0.410	114,000	45,490	0.3990	0.359	0.359	0.373	0.359	0.383	122,143	0.3724	-3.75%
2021-02-25	0	0.400	0.400	0.405	0.400	0.405	398,000	159,650	0.4011	0.373	0.373	0.378	0.373	0.378	426,429	0.3744	2.56%
2021-02-24	0	0.390	0.390	0.400	0.385	0.405	250,000	100,120	0.4005	0.364	0.364	0.373	0.359	0.378	267,857	0.3738	-2.50%
2021-02-23	0	0.400	0.385	0.400	0.385	0.405	282,000	110,690	0.3925	0.373	0.359	0.373	0.359	0.378	302,143	0.3663	3.90%
2021-02-22	0	0.385	0.385	0.390	0.375	0.410	686,000	267,000	0.3892	0.359	0.359	0.364	0.350	0.383	735,000	0.3633	-4.94%
2021-02-19	0	0.405	0.395	0.405	0.395	0.405	6,000	2,390	0.3983	0.378	0.369	0.378	0.369	0.378	6,429	0.3718	2.53%
2021-02-18	0	0.395	0.390	0.395	0.390	0.440	379,000	152,920	0.4035	0.369	0.364	0.369	0.364	0.411	406,071	0.3766	-1.25%
2021-02-17	0	0.400	0.390	0.400	0.390	0.405	271,000	107,492	0.3966	0.373	0.364	0.373	0.364	0.378	290,357	0.3702	0.00%
2021-02-16	0	0.400	0.400	0.420	0.390	0.400	6,920	2,710	0.3916	0.373	0.373	0.392	0.364	0.373	7,414	0.3655	1.27%
2021-02-11	0	0.395	0.390	0.415	0.395	0.395	18,000	7,110	0.3950	0.369	0.364	0.387	0.369	0.369	19,286	0.3687	-3.66%
2021-02-10	0	0.410	0.390	0.415	0.410	0.450	55,800	23,081	0.4136	0.383	0.364	0.387	0.383	0.420	59,786	0.3861	1.23%
2021-02-09	0	0.405	0.390	0.405	0.385	0.415	86,000	33,580	0.3905	0.378	0.364	0.378	0.359	0.387	92,143	0.3644	0.00%
2021-02-08	0	0.405	0.385	0.415	0.390	0.405	4,000	1,590	0.3975	0.378	0.359	0.387	0.364	0.378	4,286	0.3710	0.00%
2021-02-05	0	0.405	0.390	0.405	0.395	0.425	611,000	245,510	0.4018	0.378	0.364	0.378	0.369	0.397	654,643	0.3750	3.85%
2021-02-04	0	0.390	0.380	0.390	0.385	0.400	878,000	343,440	0.3912	0.364	0.355	0.364	0.359	0.373	940,714	0.3651	-2.50%
2021-02-03	0	0.400	0.395	0.410	0.400	0.410	620,500	248,692	0.4008	0.373	0.369	0.383	0.373	0.383	664,821	0.3741	0.00%
2021-02-02	0	0.400	0.400	0.410	0.400	0.485	137,000	59,200	0.4321	0.373	0.373	0.383	0.373	0.453	146,786	0.4033	-9.09%
2021-02-01	0	0.440	0.380	0.440	0.400	0.440	56,001	22,550	0.4027	0.411	0.355	0.411	0.373	0.411	60,001	0.3758	10.00%
2021-01-29	0	0.400	0.380	0.400	0.400	0.420	66,000	26,540	0.4021	0.373	0.355	0.373	0.373	0.392	70,714	0.3753	-4.76%
2021-01-28	0	0.420	0.400	0.420	0.430	0.430	4,000	1,720	0.4300	0.392	0.373	0.392	0.401	0.401	4,286	0.4013	-3.45%
2021-01-27	0	0.435	0.410	0.440	0.400	0.440	322,000	134,300	0.4171	0.406	0.383	0.411	0.373	0.411	345,000	0.3893	3.57%
2021-01-26	0	0.420	0.410	0.420	0.445	0.445	2,600	1,124	0.4323	0.392	0.383	0.392	0.415	0.415	2,786	0.4035	-2.33%
2021-01-25	0	0.430	0.420	0.430	0.450	0.450	2,100	940	0.4476	0.401	0.392	0.401	0.420	0.420	2,250	0.4178	2.38%
2021-01-22	0	0.420	0.410	0.420	0.420	0.425	266,000	111,770	0.4202	0.392	0.383	0.392	0.392	0.397	285,000	0.3922	-1.18%
2021-01-21	0	0.425	0.425	0.440	0.425	0.450	148,060	63,724	0.4304	0.397	0.397	0.411	0.397	0.420	158,636	0.4017	-3.41%
2021-01-20	0	0.440	0.430	0.450	0.430	0.475	186,000	81,070	0.4359	0.411	0.401	0.420	0.401	0.443	199,286	0.4068	-1.12%
2021-01-19	0	0.445	0.430	0.450	0.450	0.450	10,000	4,500	0.4500	0.415	0.401	0.420	0.420	0.420	10,714	0.4200	0.00%
2021-01-18	0	0.445	0.430	0.445	-	-	1,000	430	0.4300	0.415	0.401	0.415	-	-	1,071	0.4013	0.00%
2021-01-15	0	0.445	0.430	0.445	0.440	0.500	276,200	128,176	0.4641	0.415	0.401	0.415	0.411	0.467	295,929	0.4331	-1.11%
2021-01-14	0	0.450	0.430	0.450	0.425	0.460	270,800	116,728	0.4310	0.420	0.401	0.420	0.397	0.429	290,143	0.4023	0.00%
2021-01-13	0	0.450	0.435	0.455	0.455	0.455	18,000	8,190	0.4550	0.420	0.406	0.425	0.425	0.425	19,286	0.4247	0.00%
2021-01-12	0	0.450	0.440	0.450	0.445	0.455	198,000	89,530	0.4522	0.420	0.411	0.420	0.415	0.425	212,143	0.4220	3.45%
2021-01-11	0	0.435	0.435	0.450	0.430	0.430	14,000	6,020	0.4300	0.406	0.406	0.420	0.401	0.401	15,000	0.4013	1.16%
2021-01-08	0	0.430	0.430	0.445	0.430	0.450	147,000	64,480	0.4386	0.401	0.401	0.415	0.401	0.420	157,500	0.4094	-1.15%
2021-01-07	0	0.435	0.430	0.435	0.430	0.460	932,400	413,308	0.4433	0.406	0.401	0.406	0.401	0.429	999,000	0.4137	-7.45%
2021-01-06	0	0.470	0.460	0.480	0.470	0.500	68,000	32,180	0.4732	0.439	0.429	0.448	0.439	0.467	72,857	0.4417	-2.08%
2021-01-05	0	0.480	0.470	0.480	-	-	400	180	0.4500	0.448	0.439	0.448	-	-	429	0.4200	0.00%
2021-01-04	0	0.480	0.470	0.480	0.480	0.510	16,420	8,011	0.4879	0.448	0.439	0.448	0.448	0.476	17,593	0.4554	-4.00%
2020-12-31	0	0.500	0.455	0.510	0.460	0.530	106,080	52,135	0.4915	0.467	0.425	0.476	0.429	0.495	113,657	0.4587	9.89%
2020-12-30	0	0.455	0.455	0.520	0.445	0.455	896,000	402,170	0.4489	0.425	0.425	0.485	0.415	0.425	960,000	0.4189	0.00%
2020-12-29	0	0.455	0.445	0.465	0.445	0.470	1,272,000	579,090	0.4553	0.425	0.415	0.434	0.415	0.439	1,362,857	0.4249	-6.19%
2020-12-28	0	0.485	0.465	0.490	0.490	0.530	104,007	54,963	0.5285	0.453	0.434	0.457	0.457	0.495	111,436	0.4932	7.78%
2020-12-24	0	0.450	0.450	0.475	0.450	0.450	12,000	5,400	0.4500	0.420	0.420	0.443	0.420	0.420	12,857	0.4200	0.00%
2020-12-23	0	0.450	0.435	0.455	0.450	0.465	584,020	265,058	0.4539	0.420	0.406	0.425	0.420	0.434	625,736	0.4236	-3.23%
2020-12-22	0	0.465	0.460	0.480	0.465	0.475	132,000	61,920	0.4691	0.434	0.429	0.448	0.434	0.443	141,429	0.4378	-1.06%
2020-12-21	0	0.470	0.465	0.470	0.455	0.470	5,600	2,543	0.4541	0.439	0.434	0.439	0.425	0.439	6,000	0.4238	2.17%
2020-12-18	0	0.460	0.460	0.475	0.445	0.465	426,000	195,540	0.4590	0.429	0.429	0.443	0.415	0.434	456,429	0.4284	0.00%
2020-12-17	0	0.460	0.450	0.475	0.460	0.475	606,200	286,259	0.4722	0.429	0.420	0.443	0.429	0.443	649,500	0.4407	-11.54%
2020-12-16	0	0.520	0.465	0.520	-	-	0	0	-	0.485	0.434	0.485	-	-	0	-	0.00%
2020-12-15	0	0.520	0.455	0.540	0.520	0.520	2,000	1,040	0.5200	0.485	0.425	0.504	0.485	0.485	2,143	0.4853	0.00%
2020-12-14	0	0.520	0.450	0.520	0.435	0.540	282,000	138,300	0.4904	0.485	0.420	0.485	0.406	0.504	302,143	0.4577	18.18%
2020-12-11	0	0.440	0.430	0.495	-	-	0	0	-	0.411	0.401	0.462	-	-	0	-	0.00%
2020-12-10	0	0.440	0.405	0.500	0.440	0.445	192,216	84,574	0.4400	0.411	0.378	0.467	0.411	0.415	205,946	0.4107	0.00%
2020-12-09	0	0.440	0.440	0.450	0.440	0.460	350,000	156,130	0.4461	0.411	0.411	0.420	0.411	0.429	375,000	0.4163	-3.30%
2020-12-08	0	0.455	0.430	0.455	0.455	0.460	262,000	119,260	0.4552	0.425	0.401	0.425	0.425	0.429	280,714	0.4248	0.00%
2020-12-07	0	0.455	0.455	0.520	0.450	0.460	10,000	4,520	0.4520	0.425	0.425	0.485	0.420	0.429	10,714	0.4219	-1.09%
2020-12-04	0	0.460	0.450	0.460	0.450	0.460	212,000	96,850	0.4568	0.429	0.420	0.429	0.420	0.429	227,143	0.4264	2.22%
2020-12-03	0	0.450	0.425	0.450	0.450	0.465	172,000	78,230	0.4548	0.420	0.397	0.420	0.420	0.434	184,286	0.4245	1.12%
2020-12-02	0	0.445	0.420	0.450	0.445	0.450	118,000	52,930	0.4486	0.415	0.392	0.420	0.415	0.420	126,429	0.4187	-1.11%
2020-12-01	0	0.450	0.450	0.460	0.440	0.460	32,000	14,320	0.4475	0.420	0.420	0.429	0.411	0.429	34,286	0.4177	4.65%
2020-11-30	0	0.430	0.430	0.470	0.430	0.465	58,000	26,580	0.4583	0.401	0.401	0.439	0.401	0.434	62,143	0.4277	-4.44%
2020-11-27	0	0.450	0.405	0.450	0.450	0.470	515,400	235,859	0.4576	0.420	0.378	0.420	0.420	0.439	552,214	0.4271	0.00%
2020-11-26	0	0.450	0.450	0.470	0.450	0.480	230,000	107,360	0.4668	0.420	0.420	0.439	0.420	0.448	246,429	0.4357	-4.26%
2020-11-25	0	0.470	0.455	0.480	0.470	0.470	6,000	2,820	0.4700	0.439	0.425	0.448	0.439	0.439	6,429	0.4387	0.00%
2020-11-24	0	0.470	0.450	0.470	0.475	0.475	4,000	1,900	0.4750	0.439	0.420	0.439	0.443	0.443	4,286	0.4433	5.62%
2020-11-23	0	0.445	0.430	0.445	0.450	0.450	98,140	44,160	0.4500	0.415	0.401	0.415	0.420	0.420	105,150	0.4200	-5.32%
2020-11-20	0	0.470	0.470	0.475	0.450	0.475	755,000	354,460	0.4695	0.439	0.439	0.443	0.420	0.443	808,929	0.4382	0.00%
2020-11-19	0	0.470	0.420	0.475	0.470	0.470	2,000	940	0.4700	0.439	0.392	0.443	0.439	0.439	2,143	0.4387	2.17%
2020-11-18	0	0.460	0.420	0.460	0.460	0.460	22,000	10,120	0.4600	0.429	0.392	0.429	0.429	0.429	23,571	0.4293	-1.08%
2020-11-17	0	0.465	0.410	0.470	0.440	0.480	26,000	12,070	0.4642	0.434	0.383	0.439	0.411	0.448	27,857	0.4333	5.68%
2020-11-16	0	0.440	0.420	0.440	-	-	0	0	-	0.411	0.392	0.411	-	-	0	-	0.00%
2020-11-13	0	0.440	0.435	0.440	-	-	0	0	-	0.411	0.406	0.411	-	-	0	-	-4.35%
2020-11-12	0	0.460	0.415	0.460	0.435	0.480	62,000	29,010	0.4679	0.429	0.387	0.429	0.406	0.448	66,429	0.4367	5.75%
2020-11-11	0	0.435	0.425	0.435	0.405	0.435	293,600	121,080	0.4124	0.406	0.397	0.406	0.378	0.406	314,571	0.3849	6.10%
2020-11-10	0	0.410	0.405	0.410	-	-	0	0	-	0.383	0.378	0.383	-	-	0	-	0.00%
2020-11-09	0	0.410	0.400	0.410	0.400	0.410	146,000	59,150	0.4051	0.383	0.373	0.383	0.373	0.383	156,429	0.3781	2.50%
2020-11-06	0	0.400	0.375	0.400	-	-	0	0	-	0.373	0.350	0.373	-	-	0	-	0.00%
2020-11-05	0	0.400	0.375	0.400	0.375	0.400	54,000	20,940	0.3878	0.373	0.350	0.373	0.350	0.373	57,857	0.3619	6.67%
2020-11-04	0	0.375	0.370	0.395	0.375	0.385	256,000	96,860	0.3784	0.350	0.345	0.369	0.350	0.359	274,286	0.3531	-5.06%
2020-11-03	0	0.395	0.390	0.415	0.385	0.400	20,007	7,842	0.3920	0.369	0.364	0.387	0.359	0.373	21,436	0.3658	-7.06%
2020-11-02	0	0.425	0.380	0.420	0.370	0.425	162,000	63,580	0.3925	0.397	0.355	0.392	0.345	0.397	173,571	0.3663	2.41%
2020-10-30	0	0.415	0.375	0.415	0.375	0.450	374,000	145,770	0.3898	0.387	0.350	0.387	0.350	0.420	400,714	0.3638	-1.19%
2020-10-29	0	0.420	0.420	0.450	0.420	0.425	8,000	3,370	0.4213	0.392	0.392	0.420	0.392	0.397	8,571	0.3932	-14.29%
2020-10-28	0	0.490	0.420	0.490	0.490	0.490	2,000	980	0.4900	0.457	0.392	0.457	0.457	0.457	2,143	0.4573	4.26%
2020-10-27	0	0.470	0.425	0.470	-	-	0	0	-	0.439	0.397	0.439	-	-	0	-	-1.05%
2020-10-23	0	0.475	0.420	0.480	0.420	0.475	70,000	29,760	0.4251	0.443	0.392	0.448	0.392	0.443	75,000	0.3968	-3.06%
2020-10-22	0	0.490	0.415	0.490	0.420	0.540	82,100	41,178	0.5016	0.457	0.387	0.457	0.392	0.504	87,964	0.4681	16.67%
2020-10-21	0	0.420	0.400	0.420	-	-	0	0	-	0.392	0.373	0.392	-	-	0	-	0.00%
2020-10-20	0	0.420	0.400	0.420	-	-	0	0	-	0.392	0.373	0.392	-	-	0	-	0.00%
2020-10-19	0	0.420	0.400	0.420	0.405	0.420	5,600	2,274	0.4061	0.392	0.373	0.392	0.378	0.392	6,000	0.3790	2.44%
2020-10-16	0	0.410	0.395	0.420	0.400	0.410	136,000	55,330	0.4068	0.383	0.369	0.392	0.373	0.383	145,714	0.3797	1.23%
2020-10-15	0	0.405	0.385	0.405	0.400	0.405	4,000	1,610	0.4025	0.378	0.359	0.378	0.373	0.378	4,286	0.3757	1.25%
2020-10-14	0	0.400	0.390	0.400	0.390	0.400	76,040	29,714	0.3908	0.373	0.364	0.373	0.364	0.373	81,471	0.3647	-1.23%
2020-10-12	0	0.405	0.395	0.405	0.400	0.405	166,000	66,410	0.4001	0.378	0.369	0.378	0.373	0.378	177,857	0.3734	-4.71%
2020-10-09	0	0.425	0.395	0.425	0.425	0.425	2,000	850	0.4250	0.397	0.369	0.397	0.397	0.397	2,143	0.3967	4.94%
2020-10-08	0	0.405	0.395	0.425	-	-	0	0	-	0.378	0.369	0.397	-	-	0	-	0.00%
2020-10-07	0	0.405	0.395	0.410	0.405	0.425	74,000	30,010	0.4055	0.378	0.369	0.383	0.378	0.397	79,286	0.3785	1.25%
2020-10-06	0	0.400	0.395	0.405	0.395	0.400	16,000	6,390	0.3994	0.373	0.369	0.378	0.369	0.373	17,143	0.3728	0.00%
2020-10-05	0	0.400	0.385	0.405	0.390	0.400	66,000	26,260	0.3979	0.373	0.359	0.378	0.364	0.373	70,714	0.3714	-1.23%
2020-09-30	0	0.405	0.400	0.410	-	-	0	0	-	0.378	0.373	0.383	-	-	0	-	0.00%
2020-09-29	0	0.405	0.400	0.410	-	-	0	0	-	0.378	0.373	0.383	-	-	0	-	0.00%
2020-09-28	0	0.405	0.385	0.410	0.390	0.405	88,000	34,470	0.3917	0.378	0.359	0.383	0.364	0.378	94,286	0.3656	2.53%
2020-09-25	0	0.395	0.385	0.410	0.395	0.400	148,000	58,610	0.3960	0.369	0.359	0.383	0.369	0.373	158,571	0.3696	-1.25%
2020-09-24	0	0.400	0.400	0.410	0.400	0.410	186,000	75,400	0.4054	0.373	0.373	0.383	0.373	0.383	199,286	0.3784	-5.88%
2020-09-23	0	0.425	0.405	0.425	-	-	0	0	-	0.397	0.378	0.397	-	-	0	-	0.00%
2020-09-22	0	0.425	0.405	0.425	-	-	0	0	-	0.397	0.378	0.397	-	-	0	-	0.00%
2020-09-21	0	0.425	0.405	0.425	0.400	0.425	44,000	17,850	0.4057	0.397	0.378	0.397	0.373	0.397	47,143	0.3786	0.00%
2020-09-18	0	0.425	0.400	0.425	-	-	0	0	-	0.397	0.373	0.397	-	-	0	-	0.00%
2020-09-17	0	0.425	0.400	0.425	0.400	0.425	82,000	33,000	0.4024	0.397	0.373	0.397	0.373	0.397	87,857	0.3756	4.94%
2020-09-16	0	0.405	0.405	0.415	0.400	0.400	12,000	4,800	0.4000	0.378	0.378	0.387	0.373	0.373	12,857	0.3733	0.00%
2020-09-15	0	0.405	0.405	0.415	0.400	0.405	14,000	5,620	0.4014	0.378	0.378	0.387	0.373	0.378	15,000	0.3747	-2.41%
2020-09-14	0	0.415	0.400	0.415	0.415	0.415	4,000	1,660	0.4150	0.387	0.373	0.387	0.387	0.387	4,286	0.3873	3.75%
2020-09-11	0	0.400	0.400	0.410	-	-	2,260,000	858,800	0.3800	0.373	0.373	0.383	-	-	2,421,429	0.3547	0.00%
2020-09-10	0	0.400	0.400	0.410	0.400	0.405	26,000	10,470	0.4027	0.373	0.373	0.383	0.373	0.378	27,857	0.3758	-3.61%
2020-09-09	0	0.415	0.395	0.415	0.400	0.415	58,000	23,610	0.4071	0.387	0.369	0.387	0.373	0.387	62,143	0.3799	-2.35%
2020-09-08	0	0.425	0.405	0.425	0.425	0.425	10,000	4,250	0.4250	0.397	0.378	0.397	0.397	0.397	10,714	0.3967	0.00%
2020-09-07	0	0.425	0.420	0.425	0.420	0.425	42,000	17,810	0.4240	0.397	0.392	0.397	0.392	0.397	45,000	0.3958	0.00%
2020-09-04	0	0.425	0.410	0.430	0.410	0.425	18,000	7,550	0.4194	0.397	0.383	0.401	0.383	0.397	19,286	0.3915	-2.30%
2020-09-03	0	0.435	0.415	0.440	0.410	0.435	118,000	49,700	0.4212	0.406	0.387	0.411	0.383	0.406	126,429	0.3931	4.82%
2020-09-02	0	0.415	0.410	0.415	0.410	0.420	90,000	37,280	0.4142	0.387	0.383	0.387	0.383	0.392	96,429	0.3866	-5.68%
2020-09-01	0	0.440	0.425	0.460	0.440	0.440	10,000	4,400	0.4400	0.411	0.397	0.429	0.411	0.411	10,714	0.4107	0.00%
2020-08-31	0	0.440	0.425	0.440	0.440	0.440	4,800	2,088	0.4350	0.411	0.397	0.411	0.411	0.411	5,143	0.4060	0.00%
2020-08-28	0	0.440	0.435	0.460	-	-	0	0	-	0.411	0.406	0.429	-	-	0	-	0.00%
2020-08-27	0	0.440	0.440	0.460	0.425	0.440	12,000	5,130	0.4275	0.411	0.411	0.429	0.397	0.411	12,857	0.3990	0.00%
2020-08-26	0	0.440	0.440	0.460	0.425	0.425	2,000	850	0.4250	0.411	0.411	0.429	0.397	0.397	2,143	0.3967	0.00%
2020-08-25	0	0.440	0.430	0.440	0.435	0.440	192,000	83,900	0.4370	0.411	0.401	0.411	0.406	0.411	205,714	0.4078	-8.33%
2020-08-24	0	0.480	0.455	0.530	0.480	0.480	10,000	4,800	0.4800	0.448	0.425	0.495	0.448	0.448	10,714	0.4480	5.49%
2020-08-21	0	0.455	0.445	0.455	0.455	0.455	20,100	9,143	0.4549	0.425	0.415	0.425	0.425	0.425	21,536	0.4246	4.60%
2020-08-20	0	0.435	0.430	0.450	0.435	0.440	12,000	5,230	0.4358	0.406	0.401	0.420	0.406	0.411	12,857	0.4068	-5.43%
2020-08-19	0	0.460	0.435	0.460	0.420	0.460	25,800	11,269	0.4368	0.429	0.406	0.429	0.392	0.429	27,643	0.4077	4.55%
2020-08-18	0	0.440	0.425	0.440	0.440	0.460	19,688	8,792	0.4466	0.411	0.397	0.411	0.411	0.429	21,094	0.4168	-4.35%
2020-08-17	0	0.460	0.430	0.480	0.460	0.460	14,000	6,440	0.4600	0.429	0.401	0.448	0.429	0.429	15,000	0.4293	0.00%
2020-08-14	0	0.460	0.435	0.460	-	-	0	0	-	0.429	0.406	0.429	-	-	0	-	0.00%
2020-08-13	0	0.460	0.435	0.460	0.460	0.460	4,000	1,840	0.4600	0.429	0.406	0.429	0.429	0.429	4,286	0.4293	0.00%
2020-08-12	0	0.460	0.435	0.570	-	-	0	0	-	0.429	0.406	0.532	-	-	0	-	0.00%
2020-08-11	0	0.460	0.435	0.460	0.460	0.460	86,000	39,560	0.4600	0.429	0.406	0.429	0.429	0.429	92,143	0.4293	-3.16%
2020-08-10	0	0.475	0.430	0.480	0.430	0.480	48,000	22,020	0.4588	0.443	0.401	0.448	0.401	0.448	51,429	0.4282	13.10%
2020-08-07	0	0.420	0.420	0.460	0.420	0.445	41,000	17,790	0.4339	0.392	0.392	0.429	0.392	0.415	43,929	0.4050	-8.70%
2020-08-06	0	0.460	0.460	0.540	0.430	0.460	80,000	34,760	0.4345	0.429	0.429	0.504	0.401	0.429	85,714	0.4055	0.00%
2020-08-05	0	0.460	0.445	0.460	0.460	0.460	180,000	82,800	0.4600	0.429	0.415	0.429	0.429	0.429	192,857	0.4293	-4.17%
2020-08-04	0	0.480	0.460	0.500	0.445	0.480	18,000	8,290	0.4606	0.448	0.429	0.467	0.415	0.448	19,286	0.4299	6.67%
2020-08-03	0	0.450	0.450	0.480	0.450	0.460	71,720	32,333	0.4508	0.420	0.420	0.448	0.420	0.429	76,843	0.4208	-10.00%
2020-07-31	0	0.500	0.440	0.510	0.450	0.570	240,000	125,880	0.5245	0.467	0.411	0.476	0.420	0.532	257,143	0.4895	12.36%
2020-07-30	0	0.445	0.410	0.445	0.435	0.445	24,000	10,480	0.4367	0.415	0.383	0.415	0.406	0.415	25,714	0.4076	2.30%
2020-07-29	0	0.435	0.415	0.435	0.420	0.435	37,000	15,550	0.4203	0.406	0.387	0.406	0.392	0.406	39,643	0.3923	3.57%
2020-07-28	0	0.420	0.400	0.435	0.420	0.420	4,000	1,680	0.4200	0.392	0.373	0.406	0.392	0.392	4,286	0.3920	0.00%
2020-07-27	0	0.420	0.400	0.420	0.400	0.420	6,000	2,460	0.4100	0.392	0.373	0.392	0.373	0.392	6,429	0.3827	2.44%
2020-07-24	0	0.410	0.400	0.410	0.400	0.410	24,000	9,750	0.4063	0.383	0.373	0.383	0.373	0.383	25,714	0.3792	1.23%
2020-07-23	0	0.405	0.400	0.405	0.395	0.405	15,080	6,010	0.3985	0.378	0.373	0.378	0.369	0.378	16,157	0.3720	1.25%
2020-07-22	0	0.400	0.395	0.420	0.400	0.415	374,000	152,920	0.4089	0.373	0.369	0.392	0.373	0.387	400,714	0.3816	-2.44%
2020-07-21	0	0.410	0.410	0.420	0.400	0.410	24,000	9,760	0.4067	0.383	0.383	0.392	0.373	0.383	25,714	0.3796	-1.20%
2020-07-20	0	0.415	0.410	0.420	0.415	0.415	10,500	4,350	0.4143	0.387	0.383	0.392	0.387	0.387	11,250	0.3867	-2.35%
2020-07-17	0	0.425	0.405	0.425	0.405	0.425	21,000	8,660	0.4124	0.397	0.378	0.397	0.378	0.397	22,500	0.3849	2.41%
2020-07-16	0	0.415	0.410	0.430	0.415	0.415	114,000	47,310	0.4150	0.387	0.383	0.401	0.387	0.387	122,143	0.3873	2.47%
2020-07-15	0	0.405	0.405	0.425	-	-	200	78	0.3900	0.378	0.378	0.397	-	-	214	0.3640	0.00%
2020-07-14	0	0.405	0.405	0.425	0.400	0.410	160,000	64,290	0.4018	0.378	0.378	0.397	0.373	0.383	171,429	0.3750	-1.22%
2020-07-13	0	0.410	0.410	0.440	-	-	0	0	-	0.383	0.383	0.411	-	-	0	-	0.00%
2020-07-10	0	0.410	0.400	0.445	0.410	0.440	1,102,000	474,460	0.4305	0.383	0.373	0.415	0.383	0.411	1,180,714	0.4018	-4.65%
2020-07-09	0	0.430	0.405	0.430	0.420	0.430	518,000	220,610	0.4259	0.401	0.378	0.401	0.392	0.401	555,000	0.3975	7.50%
2020-07-08	0	0.400	0.390	0.415	-	-	6,000	2,400	0.4000	0.373	0.364	0.387	-	-	6,429	0.3733	0.00%
2020-07-07	0	0.400	0.400	0.410	0.385	0.415	56,000	23,030	0.4113	0.373	0.373	0.383	0.359	0.387	60,000	0.3838	0.00%
2020-07-06	0	0.400	0.395	0.430	0.400	0.425	75,200	30,482	0.4053	0.373	0.369	0.401	0.373	0.397	80,571	0.3783	-2.44%
2020-07-03	0	0.410	0.400	0.430	-	-	0	0	-	0.383	0.373	0.401	-	-	0	-	0.00%
2020-07-02	0	0.410	0.400	0.410	0.410	0.410	6,000	2,460	0.4100	0.383	0.373	0.383	0.383	0.383	6,429	0.3827	2.50%
2020-06-30	0	0.400	0.385	0.430	-	-	0	0	-	0.373	0.359	0.401	-	-	0	-	0.00%
2020-06-29	0	0.400	0.385	0.410	-	-	0	0	-	0.373	0.359	0.383	-	-	0	-	0.00%
2020-06-26	0	0.400	0.390	0.445	-	-	0	0	-	0.373	0.364	0.415	-	-	0	-	0.00%
2020-06-24	0	0.400	0.390	0.435	0.400	0.400	20,000	8,000	0.4000	0.373	0.364	0.406	0.373	0.373	21,429	0.3733	-1.23%
2020-06-23	0	0.405	0.405	0.445	-	-	0	0	-	0.378	0.378	0.415	-	-	0	-	1.25%
2020-06-22	0	0.400	0.400	0.445	0.400	0.405	10,200	4,106	0.4025	0.373	0.373	0.415	0.373	0.378	10,929	0.3757	-1.23%
2020-06-19	0	0.405	0.400	0.450	0.400	0.405	9,000	3,600	0.4000	0.378	0.373	0.420	0.373	0.378	9,643	0.3733	-1.22%
2020-06-18	0	0.410	0.400	0.450	0.410	0.410	51,060	20,913	0.4096	0.383	0.373	0.420	0.383	0.383	54,707	0.3823	-2.38%
2020-06-17	0	0.420	0.420	0.460	-	-	300	118	0.3933	0.392	0.392	0.429	-	-	321	0.3671	2.44%
2020-06-16	0	0.410	0.410	0.445	0.410	0.410	7,000	2,840	0.4057	0.383	0.383	0.415	0.383	0.383	7,500	0.3787	2.50%
2020-06-15	0	0.400	0.400	0.410	0.400	0.410	12,000	4,840	0.4033	0.373	0.373	0.383	0.373	0.383	12,857	0.3764	-1.23%
2020-06-12	0	0.405	0.400	0.480	0.400	0.410	14,000	5,640	0.4029	0.378	0.373	0.448	0.373	0.383	15,000	0.3760	-1.22%
2020-06-11	0	0.410	0.405	0.410	0.410	0.410	9,200	3,748	0.4074	0.383	0.378	0.383	0.383	0.383	9,857	0.3802	0.00%
2020-06-10	0	0.410	0.400	0.410	0.410	0.425	54,000	22,330	0.4135	0.383	0.373	0.383	0.383	0.397	57,857	0.3860	0.00%
2020-06-09	0	0.410	0.410	0.480	0.400	0.410	10,000	4,040	0.4040	0.383	0.383	0.448	0.373	0.383	10,714	0.3771	2.50%
2020-06-08	0	0.400	0.400	0.460	0.400	0.415	209,600	85,071	0.4059	0.373	0.373	0.429	0.373	0.387	224,571	0.3788	-6.98%
2020-06-05	0	0.430	0.405	0.465	-	-	0	0	-	0.401	0.378	0.434	-	-	0	-	0.00%
2020-06-04	0	0.430	0.430	0.450	0.425	0.425	130,400	55,404	0.4249	0.401	0.401	0.420	0.397	0.397	139,714	0.3966	1.18%
2020-06-03	0	0.425	0.425	0.480	0.415	0.415	10,000	4,150	0.4150	0.397	0.397	0.448	0.387	0.387	10,714	0.3873	0.00%
2020-06-02	0	0.425	0.390	0.425	-	-	0	0	-	0.397	0.364	0.397	-	-	0	-	0.00%
2020-06-01	0	0.425	0.390	0.425	-	-	60	22	0.3667	0.397	0.364	0.397	-	-	64	0.3422	0.00%
2020-05-29	0	0.425	0.380	0.425	0.425	0.425	2,000	850	0.4250	0.397	0.355	0.397	0.397	0.397	2,143	0.3967	6.25%
2020-05-28	0	0.400	0.400	0.445	0.400	0.400	14,000	5,600	0.4000	0.373	0.373	0.415	0.373	0.373	15,000	0.3733	-10.11%
2020-05-27	0	0.445	0.405	0.470	-	-	0	0	-	0.415	0.378	0.439	-	-	0	-	0.00%
2020-05-26	0	0.445	0.400	0.450	0.440	0.450	55,000	24,515	0.4457	0.415	0.373	0.420	0.411	0.420	58,929	0.4160	14.10%
2020-05-25	0	0.390	0.390	0.440	0.370	0.385	32,400	12,210	0.3769	0.364	0.364	0.411	0.345	0.359	34,714	0.3517	-2.50%
2020-05-22	0	0.400	0.400	0.415	0.380	0.380	10,000	3,800	0.3800	0.373	0.373	0.387	0.355	0.355	10,714	0.3547	-1.23%
2020-05-21	0	0.405	0.400	0.450	0.405	0.410	80,280	32,559	0.4056	0.378	0.373	0.420	0.378	0.383	86,014	0.3785	-1.22%
2020-05-20	0	0.410	0.390	0.425	-	-	0	0	-	0.383	0.364	0.397	-	-	0	-	0.00%
2020-05-19	0	0.410	0.390	0.410	-	-	0	0	-	0.383	0.364	0.383	-	-	0	-	0.00%
2020-05-18	0	0.410	0.395	0.410	-	-	0	0	-	0.383	0.369	0.383	-	-	0	-	0.00%
2020-05-15	0	0.410	0.405	0.410	0.410	0.415	4,000	1,650	0.4125	0.383	0.378	0.383	0.383	0.387	4,286	0.3850	1.23%
2020-05-14	0	0.405	0.395	0.420	0.405	0.405	30,000	12,150	0.4050	0.378	0.369	0.392	0.378	0.378	32,143	0.3780	0.00%
2020-05-13	0	0.405	0.400	0.405	0.410	0.420	4,000	1,660	0.4150	0.378	0.373	0.378	0.383	0.392	4,286	0.3873	-3.57%
2020-05-12	0	0.420	0.405	0.420	0.405	0.420	4,500	1,845	0.4100	0.392	0.378	0.392	0.378	0.392	4,821	0.3827	2.44%
2020-05-11	0	0.410	0.400	0.420	0.400	0.435	360,000	144,910	0.4025	0.383	0.373	0.392	0.373	0.406	385,714	0.3757	-8.89%
2020-05-08	0	0.450	0.440	0.450	0.440	0.450	30,000	13,220	0.4407	0.420	0.411	0.420	0.411	0.420	32,143	0.4113	5.88%
2020-05-07	0	0.425	0.390	0.440	0.390	0.430	164,000	66,260	0.4040	0.397	0.364	0.411	0.364	0.401	175,714	0.3771	-3.41%
2020-05-06	0	0.440	0.405	0.440	-	-	104	40	0.3846	0.411	0.378	0.411	-	-	111	0.3590	0.00%
2020-05-05	0	0.440	0.400	0.440	-	-	0	0	-	0.411	0.373	0.411	-	-	0	-	0.00%
2020-05-04	0	0.440	0.400	0.440	-	-	0	0	-	0.411	0.373	0.411	-	-	0	-	-1.12%
2020-04-29	0	0.445	0.395	0.445	0.415	0.445	106,000	44,420	0.4191	0.415	0.369	0.415	0.387	0.415	113,571	0.3911	8.54%
2020-04-28	0	0.410	0.410	0.425	0.390	0.405	862,000	348,450	0.4042	0.383	0.383	0.397	0.364	0.378	923,571	0.3773	2.50%
2020-04-27	0	0.400	0.385	0.400	0.380	0.450	204,000	81,880	0.4014	0.373	0.359	0.373	0.355	0.420	218,571	0.3746	0.00%
2020-04-24	0	0.400	0.375	0.400	0.375	0.400	329,400	128,054	0.3887	0.373	0.350	0.373	0.350	0.373	352,929	0.3628	0.00%
2020-04-23	0	0.400	0.400	0.410	0.400	0.420	80,000	32,030	0.4004	0.373	0.373	0.383	0.373	0.392	85,714	0.3737	-3.61%
2020-04-22	0	0.415	0.410	0.415	0.400	0.415	396,000	161,490	0.4078	0.387	0.383	0.387	0.373	0.387	424,286	0.3806	-5.68%
2020-04-21	0	0.440	0.410	0.450	-	-	0	0	-	0.411	0.383	0.420	-	-	0	-	0.00%
2020-04-20	0	0.440	0.435	0.440	0.440	0.440	30,000	13,200	0.4400	0.411	0.406	0.411	0.411	0.411	32,143	0.4107	1.15%
2020-04-17	0	0.435	0.435	0.460	0.435	0.460	15,000	6,600	0.4400	0.406	0.406	0.429	0.406	0.429	16,071	0.4107	-6.45%
2020-04-16	0	0.465	0.440	0.465	0.450	0.465	1,634,000	735,360	0.4500	0.434	0.411	0.434	0.420	0.434	1,750,714	0.4200	2.20%
2020-04-15	0	0.455	0.450	0.465	-	-	0	0	-	0.425	0.420	0.434	-	-	0	-	0.00%
2020-04-14	0	0.455	0.430	0.455	0.455	0.460	226,000	103,930	0.4599	0.425	0.401	0.425	0.425	0.429	242,143	0.4292	1.11%
2020-04-09	0	0.450	0.450	0.470	0.425	0.425	4,400	1,862	0.4232	0.420	0.420	0.439	0.397	0.397	4,714	0.3950	-4.26%
2020-04-08	0	0.470	0.420	0.470	0.460	0.470	18,000	8,320	0.4622	0.439	0.392	0.439	0.429	0.439	19,286	0.4314	3.30%
2020-04-07	0	0.455	0.425	0.460	0.450	0.460	106,000	47,740	0.4504	0.425	0.397	0.429	0.420	0.429	113,571	0.4204	1.11%
2020-04-06	0	0.450	0.450	0.460	-	-	0	0	-	0.420	0.420	0.429	-	-	0	-	2.27%
2020-04-03	0	0.440	0.430	0.440	0.435	0.440	312,000	136,380	0.4371	0.411	0.401	0.411	0.406	0.411	334,286	0.4080	-1.12%
2020-04-02	0	0.445	0.445	0.470	0.440	0.450	1,010,000	444,460	0.4401	0.415	0.415	0.439	0.411	0.420	1,082,143	0.4107	-1.11%
2020-04-01	0	0.450	0.450	0.470	0.430	0.435	14,000	6,040	0.4314	0.420	0.420	0.439	0.401	0.406	15,000	0.4027	-2.17%
2020-03-31	0	0.460	0.450	0.475	0.440	0.465	5,560,500	2,527,865	0.4546	0.429	0.420	0.443	0.411	0.434	5,957,679	0.4243	-1.08%
2020-03-30	0	0.465	0.435	0.480	-	-	0	0	-	0.434	0.406	0.448	-	-	0	-	0.00%
2020-03-27	0	0.465	0.440	0.465	0.465	0.465	2,000	930	0.4650	0.434	0.411	0.434	0.434	0.434	2,143	0.4340	1.09%
2020-03-26	0	0.460	0.460	0.470	0.450	0.450	28,000	12,600	0.4500	0.429	0.429	0.439	0.420	0.420	30,000	0.4200	2.22%
2020-03-25	0	0.450	0.435	0.450	-	-	0	0	-	0.420	0.406	0.420	-	-	0	-	-4.26%
2020-03-24	0	0.470	0.430	0.470	-	-	0	0	-	0.439	0.401	0.439	-	-	0	-	0.00%
2020-03-23	0	0.470	0.430	0.470	0.470	0.470	2,000	940	0.4700	0.439	0.401	0.439	0.439	0.439	2,143	0.4387	3.30%
2020-03-20	0	0.455	0.450	0.455	0.455	0.470	8,000	3,680	0.4600	0.425	0.420	0.425	0.425	0.439	8,571	0.4293	2.25%
2020-03-19	0	0.445	0.445	0.455	0.435	0.450	154,000	67,870	0.4407	0.415	0.415	0.425	0.406	0.420	165,000	0.4113	-3.26%
2020-03-18	0	0.460	0.445	0.460	-	-	0	0	-	0.429	0.415	0.429	-	-	0	-	-4.17%
2020-03-17	0	0.480	0.480	0.520	0.450	0.450	2,000	900	0.4500	0.448	0.448	0.485	0.420	0.420	2,143	0.4200	0.00%
2020-03-16	0	0.480	0.480	0.490	0.450	0.475	58,100	26,433	0.4550	0.448	0.448	0.457	0.420	0.443	62,250	0.4246	1.05%
2020-03-13	0	0.475	0.465	0.475	0.445	0.480	50,000	23,330	0.4666	0.443	0.434	0.443	0.415	0.448	53,571	0.4355	1.06%
2020-03-12	0	0.470	0.445	0.510	-	-	0	0	-	0.439	0.415	0.476	-	-	0	-	0.00%
2020-03-11	0	0.470	0.445	0.470	-	-	0	0	-	0.439	0.415	0.439	-	-	0	-	0.00%
2020-03-10	0	0.470	0.440	0.490	-	-	100	40	0.4000	0.439	0.411	0.457	-	-	107	0.3733	0.00%
2020-03-09	0	0.470	0.440	0.530	-	-	0	0	-	0.439	0.411	0.495	-	-	0	-	0.00%
2020-03-06	0	0.470	0.465	0.475	0.465	0.475	14,200	6,710	0.4725	0.439	0.434	0.443	0.434	0.443	15,214	0.4410	-5.05%
2020-03-05	0	0.495	0.475	0.510	-	-	0	0	-	0.462	0.443	0.476	-	-	0	-	0.00%
2020-03-04	0	0.495	0.470	0.495	0.495	0.495	34,000	16,830	0.4950	0.462	0.439	0.462	0.462	0.462	36,429	0.4620	0.00%
2020-03-03	0	0.495	0.495	0.530	0.495	0.495	72,000	35,640	0.4950	0.462	0.462	0.495	0.462	0.462	77,143	0.4620	0.00%
2020-03-02	0	0.495	0.465	0.495	0.495	0.530	22,000	10,960	0.4982	0.462	0.434	0.462	0.462	0.495	23,571	0.4650	0.00%
2020-02-28	0	0.495	0.465	0.495	0.465	0.530	10,000	4,840	0.4840	0.462	0.434	0.462	0.434	0.495	10,714	0.4517	-2.94%
2020-02-27	0	0.510	0.470	0.510	0.460	0.510	226,000	107,870	0.4773	0.476	0.439	0.476	0.429	0.476	242,143	0.4455	0.00%
2020-02-26	0	0.510	0.485	0.550	0.510	0.510	50,000	25,500	0.5100	0.476	0.453	0.513	0.476	0.476	53,571	0.4760	4.08%
2020-02-25	0	0.490	0.485	0.550	0.485	0.495	11,500	5,577	0.4850	0.457	0.453	0.513	0.453	0.462	12,321	0.4526	0.00%
2020-02-24	0	0.490	0.490	0.530	0.485	0.485	12,500	6,052	0.4842	0.457	0.457	0.495	0.453	0.453	13,393	0.4519	1.03%
2020-02-21	0	0.485	0.485	0.540	0.485	0.485	10,000	4,850	0.4850	0.453	0.453	0.504	0.453	0.453	10,714	0.4527	-2.02%
2020-02-20	0	0.495	0.490	0.510	0.495	0.495	22,000	10,890	0.4950	0.462	0.457	0.476	0.462	0.462	23,571	0.4620	0.00%
2020-02-19	0	0.495	0.490	0.510	0.495	0.495	202,000	99,990	0.4950	0.462	0.457	0.476	0.462	0.462	216,429	0.4620	-2.94%
2020-02-18	0	0.510	0.490	0.550	-	-	300	141	0.4700	0.476	0.457	0.513	-	-	321	0.4387	0.00%
2020-02-17	0	0.510	0.490	0.510	-	-	0	0	-	0.476	0.457	0.476	-	-	0	-	0.00%
2020-02-14	0	0.510	0.495	0.510	-	-	0	0	-	0.476	0.462	0.476	-	-	0	-	0.00%
2020-02-13	0	0.510	0.495	0.520	0.495	0.520	7,000	3,530	0.5043	0.476	0.462	0.485	0.462	0.485	7,500	0.4707	0.00%
2020-02-12	0	0.510	0.495	0.510	-	-	7	3	0.4286	0.476	0.462	0.476	-	-	8	0.4000	0.00%
2020-02-11	0	0.510	0.495	0.520	-	-	0	0	-	0.476	0.462	0.485	-	-	0	-	0.00%
2020-02-10	0	0.510	0.495	0.510	-	-	0	0	-	0.476	0.462	0.476	-	-	0	-	-1.92%
2020-02-07	0	0.520	0.495	0.530	-	-	0	0	-	0.485	0.462	0.495	-	-	0	-	0.00%
2020-02-06	0	0.520	0.500	0.610	-	-	0	0	-	0.485	0.467	0.569	-	-	0	-	0.00%
2020-02-05	0	0.520	0.495	0.520	-	-	0	0	-	0.485	0.462	0.485	-	-	0	-	0.00%
2020-02-04	0	0.520	0.495	0.520	-	-	300	153	0.5100	0.485	0.462	0.485	-	-	321	0.4760	0.00%
2020-02-03	0	0.520	0.520	0.530	0.485	0.520	440,000	220,100	0.5002	0.485	0.485	0.495	0.453	0.485	471,429	0.4669	1.96%
2020-01-31	0	0.510	0.490	0.530	0.510	0.530	22,000	11,260	0.5118	0.476	0.457	0.495	0.476	0.495	23,571	0.4777	2.00%
2020-01-30	0	0.500	0.490	0.550	0.500	0.500	120,000	60,000	0.5000	0.467	0.457	0.513	0.467	0.467	128,571	0.4667	-3.85%
2020-01-29	0	0.520	0.495	0.540	-	-	0	0	-	0.485	0.462	0.504	-	-	0	-	0.00%
2020-01-24	0	0.520	0.520	0.560	-	-	0	0	-	0.485	0.485	0.523	-	-	0	-	1.96%
2020-01-23	0	0.510	0.495	0.510	-	-	0	0	-	0.476	0.462	0.476	-	-	0	-	0.00%
2020-01-22	0	0.510	0.495	0.520	0.510	0.520	22,000	11,420	0.5191	0.476	0.462	0.485	0.476	0.485	23,571	0.4845	2.00%
2020-01-21	0	0.500	0.500	0.520	-	-	0	0	-	0.467	0.467	0.485	-	-	0	-	0.00%
2020-01-20	0	0.500	0.500	0.520	0.500	0.520	40,000	20,400	0.5100	0.467	0.467	0.485	0.467	0.485	42,857	0.4760	2.04%
2020-01-17	0	0.490	0.490	0.500	0.490	0.520	262,000	130,960	0.4998	0.457	0.457	0.467	0.457	0.485	280,714	0.4665	-5.77%
2020-01-16	0	0.520	0.510	0.520	0.520	0.530	56,000	29,180	0.5211	0.485	0.476	0.485	0.485	0.495	60,000	0.4863	0.00%
2020-01-15	0	0.520	0.510	0.530	0.520	0.520	80,000	41,600	0.5200	0.485	0.476	0.495	0.485	0.485	85,714	0.4853	-1.89%
2020-01-14	0	0.530	0.520	0.550	0.510	0.540	32,000	16,620	0.5194	0.495	0.485	0.513	0.476	0.504	34,286	0.4848	1.92%
2020-01-13	0	0.520	0.500	0.530	0.510	0.520	22,700	11,763	0.5182	0.485	0.467	0.495	0.476	0.485	24,321	0.4836	-1.89%
2020-01-10	0	0.530	0.530	0.540	0.500	0.590	316,500	162,068	0.5121	0.495	0.495	0.504	0.467	0.551	339,107	0.4779	1.92%
2020-01-09	0	0.520	0.520	0.550	0.520	0.520	20,000	10,400	0.5200	0.485	0.485	0.513	0.485	0.485	21,429	0.4853	-5.45%
2020-01-08	0	0.550	0.500	0.550	-	-	66	32	0.4848	0.513	0.467	0.513	-	-	71	0.4525	-1.79%
2020-01-07	0	0.560	0.500	0.560	-	-	0	0	-	0.523	0.467	0.523	-	-	0	-	0.00%
2020-01-06	0	0.560	0.510	0.560	-	-	428	207	0.4836	0.523	0.476	0.523	-	-	459	0.4514	-1.75%
2020-01-03	0	0.570	0.510	0.570	-	-	0	0	-	0.532	0.476	0.532	-	-	0	-	-1.72%
2020-01-02	0	0.580	0.510	0.580	-	-	0	0	-	0.541	0.476	0.541	-	-	0	-	0.00%
2019-12-31	0	0.580	0.510	0.580	-	-	0	0	-	0.541	0.476	0.541	-	-	0	-	0.00%
2019-12-30	0	0.580	0.520	0.580	0.510	0.590	54,000	28,760	0.5326	0.541	0.485	0.541	0.476	0.551	57,857	0.4971	13.73%
2019-12-27	0	0.510	0.510	0.530	0.510	0.510	2,600	1,314	0.5054	0.476	0.476	0.495	0.476	0.476	2,786	0.4717	-3.77%
2019-12-24	0	0.530	0.500	0.530	-	-	0	0	-	0.495	0.467	0.495	-	-	0	-	0.00%
2019-12-23	0	0.530	0.510	0.530	0.510	0.530	34,000	17,980	0.5288	0.495	0.476	0.495	0.476	0.495	36,429	0.4936	1.92%
2019-12-20	0	0.520	0.510	0.530	0.520	0.540	182,000	96,320	0.5292	0.485	0.476	0.495	0.485	0.504	195,000	0.4939	4.00%
2019-12-19	0	0.500	0.500	0.530	0.500	0.530	479,600	246,288	0.5135	0.467	0.467	0.495	0.467	0.495	513,857	0.4793	-5.66%
2019-12-18	0	0.530	0.510	0.530	-	-	980	470	0.4796	0.495	0.476	0.495	-	-	1,050	0.4476	0.00%
2019-12-17	0	0.530	0.510	0.540	0.530	0.550	26,000	14,060	0.5408	0.495	0.476	0.504	0.495	0.513	27,857	0.5047	0.00%
2019-12-16	0	0.530	0.520	0.550	-	-	200	100	0.5000	0.495	0.485	0.513	-	-	214	0.4667	0.00%
2019-12-13	0	0.530	0.520	0.530	0.520	0.540	36,800	19,360	0.5261	0.495	0.485	0.495	0.485	0.504	39,429	0.4910	1.92%
2019-12-12	0	0.520	0.520	0.550	0.520	0.520	5,700	3,015	0.5289	0.485	0.485	0.513	0.485	0.485	6,107	0.4937	-5.45%
2019-12-11	0	0.550	0.520	0.550	0.540	0.550	10,004	5,422	0.5420	0.513	0.485	0.513	0.504	0.513	10,719	0.5059	3.77%
2019-12-10	0	0.530	0.510	0.530	-	-	14	6	0.4286	0.495	0.476	0.495	-	-	15	0.4000	-1.85%
2019-12-09	0	0.540	0.520	0.540	0.540	0.540	4,000	2,160	0.5400	0.504	0.485	0.504	0.504	0.504	4,286	0.5040	3.85%
2019-12-06	0	0.520	0.520	0.540	0.510	0.510	10,000	5,100	0.5100	0.485	0.485	0.504	0.476	0.476	10,714	0.4760	-1.89%
2019-12-05	0	0.530	0.520	0.530	0.520	0.530	12,000	6,260	0.5217	0.495	0.485	0.495	0.485	0.495	12,857	0.4869	1.92%
2019-12-04	0	0.520	0.510	0.520	-	-	0	0	-	0.485	0.476	0.485	-	-	0	-	0.00%
2019-12-03	0	0.520	0.510	0.550	0.520	0.520	10,000	5,200	0.5200	0.485	0.476	0.513	0.485	0.485	10,714	0.4853	-5.45%
2019-12-02	0	0.550	0.510	0.550	0.530	0.550	1,778,000	942,400	0.5300	0.513	0.476	0.513	0.495	0.513	1,905,000	0.4947	3.77%
2019-11-29	0	0.530	0.530	0.590	-	-	0	0	-	0.495	0.495	0.551	-	-	0	-	0.00%
2019-11-28	0	0.530	0.530	0.590	0.510	0.520	9,400	4,826	0.5134	0.495	0.495	0.551	0.476	0.485	10,071	0.4792	0.00%
2019-11-27	0	0.530	0.520	0.590	0.530	0.530	20,500	10,845	0.5290	0.495	0.485	0.551	0.495	0.495	21,964	0.4938	0.00%
2019-11-26	0	0.530	0.520	0.590	0.510	0.530	20,780	10,790	0.5192	0.495	0.485	0.551	0.476	0.495	22,264	0.4846	1.92%
2019-11-25	0	0.520	0.520	0.540	0.485	0.570	171,000	90,930	0.5318	0.485	0.485	0.504	0.453	0.532	183,214	0.4963	7.22%
2019-11-22	0	0.485	0.485	0.510	0.480	0.530	136,200	67,502	0.4956	0.453	0.453	0.476	0.448	0.495	145,929	0.4626	-3.00%
2019-11-21	0	0.500	0.500	0.520	0.500	0.560	760,000	399,180	0.5252	0.467	0.467	0.485	0.467	0.523	814,286	0.4902	-9.09%
2019-11-20	0	0.550	0.550	0.560	0.550	0.570	30,000	16,940	0.5647	0.513	0.513	0.523	0.513	0.532	32,143	0.5270	-8.33%
2019-11-19	0	0.600	0.580	0.620	0.600	0.600	12,000	7,200	0.6000	0.560	0.541	0.579	0.560	0.560	12,857	0.5600	5.26%
2019-11-18	0	0.570	0.560	0.590	0.570	0.570	2,000	1,140	0.5700	0.532	0.523	0.551	0.532	0.532	2,143	0.5320	1.79%
2019-11-15	0	0.560	0.560	0.580	0.560	0.560	260,000	145,600	0.5600	0.523	0.523	0.541	0.523	0.523	278,571	0.5227	0.00%
2019-11-14	0	0.560	0.530	0.560	0.530	0.560	16,014	8,547	0.5337	0.523	0.495	0.523	0.495	0.523	17,158	0.4981	1.82%
2019-11-13	0	0.550	0.530	0.550	0.560	0.560	11,400	6,328	0.5551	0.513	0.495	0.513	0.523	0.523	12,214	0.5181	-1.79%
2019-11-12	0	0.560	0.530	0.560	-	-	3,000	1,620	0.5400	0.523	0.495	0.523	-	-	3,214	0.5040	0.00%
2019-11-11	0	0.560	0.540	0.560	0.560	0.560	14,000	7,840	0.5600	0.523	0.504	0.523	0.523	0.523	15,000	0.5227	-1.75%
2019-11-08	0	0.570	0.540	0.570	0.540	0.570	77,200	42,492	0.5504	0.532	0.504	0.532	0.504	0.532	82,714	0.5137	-1.72%
2019-11-07	0	0.580	0.540	0.580	0.620	0.620	2,000	1,240	0.6200	0.541	0.504	0.541	0.579	0.579	2,143	0.5787	1.75%
2019-11-06	0	0.570	0.530	0.570	0.550	0.590	48,000	26,540	0.5529	0.532	0.495	0.532	0.513	0.551	51,429	0.5161	-1.72%
2019-11-05	0	0.580	0.530	0.580	0.530	0.580	369,340	202,610	0.5486	0.541	0.495	0.541	0.495	0.541	395,721	0.5120	3.57%
2019-11-04	0	0.560	0.560	0.570	0.560	0.570	262,080	148,880	0.5681	0.523	0.523	0.532	0.523	0.532	280,800	0.5302	-6.67%
2019-11-01	0	0.600	0.600	0.620	0.570	0.590	123,600	72,630	0.5876	0.560	0.560	0.579	0.532	0.551	132,429	0.5484	0.00%
2019-10-31	0	0.600	0.590	0.650	0.600	0.600	20,000	12,000	0.6000	0.560	0.551	0.607	0.560	0.560	21,429	0.5600	-4.76%
2019-10-30	0	0.630	0.600	0.630	0.600	0.630	18,000	10,920	0.6067	0.588	0.560	0.588	0.560	0.588	19,286	0.5662	5.00%
2019-10-29	0	0.600	0.600	0.610	0.580	0.580	3,000	1,710	0.5700	0.560	0.560	0.569	0.541	0.541	3,214	0.5320	3.45%
2019-10-28	0	0.580	0.580	0.620	0.580	0.600	10,000	5,840	0.5840	0.541	0.541	0.579	0.541	0.560	10,714	0.5451	-1.69%
2019-10-25	0	0.590	0.570	0.610	0.590	0.590	50,000	29,500	0.5900	0.551	0.532	0.569	0.551	0.551	53,571	0.5507	-4.84%
2019-10-24	0	0.620	0.570	0.630	-	-	0	0	-	0.579	0.532	0.588	-	-	0	-	0.00%
2019-10-23	0	0.620	0.580	0.630	0.620	0.620	8,600	5,290	0.6151	0.579	0.541	0.588	0.579	0.579	9,214	0.5741	0.00%
2019-10-22	0	0.620	0.590	0.630	0.580	0.630	14,000	8,300	0.5929	0.579	0.551	0.588	0.541	0.588	15,000	0.5533	6.90%
2019-10-21	0	0.580	0.580	0.600	0.580	0.580	286,000	165,880	0.5800	0.541	0.541	0.560	0.541	0.541	306,429	0.5413	1.75%
2019-10-18	0	0.570	0.570	0.600	0.570	0.630	118,000	69,640	0.5902	0.532	0.532	0.560	0.532	0.588	126,429	0.5508	-1.72%
2019-10-17	0	0.580	0.580	0.630	0.580	0.580	8,040	4,662	0.5799	0.541	0.541	0.588	0.541	0.541	8,614	0.5412	1.75%
2019-10-16	0	0.570	0.560	0.680	0.570	0.580	172,000	99,260	0.5771	0.532	0.523	0.635	0.532	0.541	184,286	0.5386	0.00%
2019-10-15	0	0.570	0.550	0.580	0.570	0.570	38,200	21,764	0.5697	0.532	0.513	0.541	0.532	0.532	40,929	0.5318	0.00%
2019-10-14	0	0.570	0.540	0.580	0.550	0.580	430,000	243,560	0.5664	0.532	0.504	0.541	0.513	0.541	460,714	0.5287	-1.72%
2019-10-11	0	0.580	0.570	0.580	0.560	0.600	110,000	62,700	0.5700	0.541	0.532	0.541	0.523	0.560	117,857	0.5320	3.57%
2019-10-10	0	0.560	0.550	0.570	0.550	0.580	498,000	283,000	0.5683	0.523	0.513	0.532	0.513	0.541	533,571	0.5304	-9.68%
2019-10-09	0	0.620	0.570	0.620	0.550	0.620	112,000	62,200	0.5554	0.579	0.532	0.579	0.513	0.579	120,000	0.5183	6.90%
2019-10-08	0	0.580	0.580	0.610	0.570	0.600	52,500	31,010	0.5907	0.541	0.541	0.569	0.532	0.560	56,250	0.5513	-1.69%
2019-10-04	0	0.590	0.590	0.660	0.580	0.580	109,000	63,130	0.5792	0.551	0.551	0.616	0.541	0.541	116,786	0.5406	0.00%
2019-10-03	0	0.590	0.580	0.620	-	-	0	0	-	0.551	0.541	0.579	-	-	0	-	0.00%
2019-10-02	0	0.590	0.580	0.600	0.590	0.590	70,500	41,575	0.5897	0.551	0.541	0.560	0.551	0.551	75,536	0.5504	-1.67%
2019-09-30	0	0.600	0.600	0.620	0.570	0.600	184,000	107,560	0.5846	0.560	0.560	0.579	0.532	0.560	197,143	0.5456	1.69%
2019-09-27	0	0.590	0.580	0.650	0.590	0.590	10,000	5,900	0.5900	0.551	0.541	0.607	0.551	0.551	10,714	0.5507	0.00%
2019-09-26	0	0.590	0.590	0.640	0.590	0.590	6,200	3,652	0.5890	0.551	0.551	0.597	0.551	0.551	6,643	0.5498	-3.28%
2019-09-25	0	0.610	0.600	0.610	0.600	0.630	12,900	7,953	0.6165	0.569	0.560	0.569	0.560	0.588	13,821	0.5754	0.00%
2019-09-24	0	0.610	0.610	0.660	-	-	0	0	-	0.569	0.569	0.616	-	-	0	-	0.00%
2019-09-23	0	0.610	0.590	0.640	-	-	1,000	560	0.5600	0.569	0.551	0.597	-	-	1,071	0.5227	0.00%
2019-09-20	0	0.610	0.590	0.610	0.600	0.620	134,000	80,600	0.6015	0.569	0.551	0.569	0.560	0.579	143,571	0.5614	0.00%
2019-09-19	0	0.610	0.600	0.630	0.600	0.610	469,000	285,050	0.6078	0.569	0.560	0.588	0.560	0.569	502,500	0.5673	0.00%
2019-09-18	0	0.610	0.600	0.640	-	-	0	0	-	0.569	0.560	0.597	-	-	0	-	0.00%
2019-09-17	0	0.610	0.600	0.630	0.610	0.630	494,000	308,180	0.6238	0.569	0.560	0.588	0.569	0.588	529,286	0.5823	0.00%
2019-09-16	0	0.610	0.590	0.630	0.600	0.620	274,000	166,460	0.6075	0.569	0.551	0.588	0.560	0.579	293,571	0.5670	-1.61%
2019-09-13	0	0.620	0.600	0.640	0.610	0.620	76,000	46,520	0.6121	0.579	0.560	0.597	0.569	0.579	81,429	0.5713	-1.59%
2019-09-12	0	0.630	0.620	0.650	0.630	0.630	28,014	17,648	0.6300	0.588	0.579	0.607	0.588	0.588	30,015	0.5880	-1.56%
2019-09-11	0	0.640	0.630	0.650	-	-	600	354	0.5900	0.597	0.588	0.607	-	-	643	0.5507	0.00%
2019-09-10	0	0.640	0.630	0.650	-	-	0	0	-	0.597	0.588	0.607	-	-	0	-	0.00%
2019-09-09	0	0.640	0.620	0.650	0.620	0.640	6,800	4,232	0.6224	0.597	0.579	0.607	0.579	0.597	7,286	0.5809	-1.54%
2019-09-06	0	0.650	0.630	0.650	0.650	0.650	56,000	36,400	0.6500	0.607	0.588	0.607	0.607	0.607	60,000	0.6067	3.17%
2019-09-05	0	0.630	0.630	0.650	-	-	0	0	-	0.588	0.588	0.607	-	-	0	-	0.00%
2019-09-04	0	0.630	0.620	0.650	-	-	0	0	-	0.588	0.579	0.607	-	-	0	-	0.00%
2019-09-03	0	0.630	0.600	0.650	-	-	0	0	-	0.588	0.560	0.607	-	-	0	-	0.00%
2019-09-02	0	0.630	0.620	0.650	0.630	0.630	140,000	88,200	0.6300	0.588	0.579	0.607	0.588	0.588	150,000	0.5880	3.28%
2019-08-30	0	0.610	0.610	0.640	-	-	0	0	-	0.569	0.569	0.597	-	-	0	-	0.00%
2019-08-29	0	0.610	0.610	0.640	0.610	0.640	124,000	78,940	0.6366	0.569	0.569	0.597	0.569	0.597	132,857	0.5942	-4.69%
2019-08-28	0	0.640	0.620	0.650	-	-	4,000	2,520	0.6300	0.597	0.579	0.607	-	-	4,286	0.5880	0.00%
2019-08-27	0	0.640	0.620	0.650	0.600	0.650	110,000	67,900	0.6173	0.597	0.579	0.607	0.560	0.607	117,857	0.5761	-1.54%
2019-08-26	0	0.650	0.610	0.650	0.650	0.650	150,000	97,500	0.6500	0.607	0.569	0.607	0.607	0.607	160,714	0.6067	3.17%
2019-08-23	0	0.630	0.630	0.650	0.630	0.630	24,000	15,120	0.6300	0.588	0.588	0.607	0.588	0.588	25,714	0.5880	-1.56%
2019-08-22	0	0.640	0.620	0.650	-	-	0	0	-	0.597	0.579	0.607	-	-	0	-	0.00%
2019-08-21	0	0.640	0.630	0.650	-	-	200	112	0.5600	0.597	0.588	0.607	-	-	214	0.5227	0.00%
2019-08-20	0	0.640	0.630	0.650	0.640	0.650	106,900	68,611	0.6418	0.597	0.588	0.607	0.597	0.607	114,536	0.5990	0.00%
2019-08-19	0	0.640	0.640	0.650	0.640	0.650	54,000	35,080	0.6496	0.597	0.597	0.607	0.597	0.607	57,857	0.6063	-1.54%
2019-08-16	0	0.650	0.620	0.650	-	-	0	0	-	0.607	0.579	0.607	-	-	0	-	0.00%
2019-08-15	0	0.650	0.630	0.650	0.600	0.650	300,405	194,903	0.6488	0.607	0.588	0.607	0.560	0.607	321,863	0.6055	0.00%
2019-08-14	0	0.650	0.610	0.650	0.650	0.650	80,000	52,000	0.6500	0.607	0.569	0.607	0.607	0.607	85,714	0.6067	3.17%
2019-08-13	0	0.630	0.620	0.650	0.630	0.640	178,340	112,544	0.6311	0.588	0.579	0.607	0.588	0.597	191,079	0.5890	-4.55%
2019-08-12	0	0.660	0.650	0.660	0.630	0.660	130,000	83,300	0.6408	0.616	0.607	0.616	0.588	0.616	139,286	0.5981	3.13%
2019-08-09	0	0.640	0.640	0.680	0.640	0.660	266,000	173,760	0.6532	0.597	0.597	0.635	0.597	0.616	285,000	0.6097	0.00%
2019-08-08	0	0.640	0.630	0.640	0.640	0.650	96,000	61,920	0.6450	0.597	0.588	0.597	0.597	0.607	102,857	0.6020	-3.03%
2019-08-07	0	0.660	0.630	0.660	0.630	0.680	116,000	75,980	0.6550	0.616	0.588	0.616	0.588	0.635	124,286	0.6113	6.45%
2019-08-06	0	0.620	0.620	0.650	0.620	0.640	190,000	120,080	0.6320	0.579	0.579	0.607	0.579	0.597	203,571	0.5899	-4.62%
2019-08-05	0	0.650	0.630	0.670	0.630	0.650	122,000	77,180	0.6326	0.607	0.588	0.625	0.588	0.607	130,714	0.5904	0.00%
2019-08-02	0	0.650	0.640	0.690	-	-	0	0	-	0.607	0.597	0.644	-	-	0	-	0.00%
2019-08-01	0	0.650	0.640	0.670	0.650	0.670	340,000	222,040	0.6531	0.607	0.597	0.625	0.607	0.625	364,286	0.6095	-2.99%
2019-07-31	0	0.670	0.660	0.670	0.640	0.670	12,000	7,740	0.6450	0.625	0.616	0.625	0.597	0.625	12,857	0.6020	1.52%
2019-07-30	0	0.660	0.660	0.680	-	-	200	126	0.6300	0.616	0.616	0.635	-	-	214	0.5880	3.13%
2019-07-29	0	0.640	0.640	0.700	0.620	0.660	604,000	378,440	0.6266	0.597	0.597	0.653	0.579	0.616	647,143	0.5848	-3.03%
2019-07-26	0	0.660	0.650	0.680	0.660	0.660	10,000	6,600	0.6600	0.616	0.607	0.635	0.616	0.616	10,714	0.6160	1.54%
2019-07-25	0	0.650	0.650	0.690	0.650	0.670	345,000	227,430	0.6592	0.607	0.607	0.644	0.607	0.625	369,643	0.6153	0.00%
2019-07-24	0	0.650	0.620	0.650	0.650	0.650	86,000	55,900	0.6500	0.607	0.579	0.607	0.607	0.607	92,143	0.6067	1.56%
2019-07-23	0	0.640	0.640	0.690	-	-	0	0	-	0.597	0.597	0.644	-	-	0	-	3.23%
2019-07-22	0	0.620	0.620	0.640	0.610	0.630	60,000	37,760	0.6293	0.579	0.579	0.597	0.569	0.588	64,286	0.5874	0.00%
2019-07-19	0	0.620	0.610	0.630	0.620	0.620	300,000	186,000	0.6200	0.579	0.569	0.588	0.579	0.579	321,429	0.5787	0.00%
2019-07-18	0	0.620	0.620	0.650	0.610	0.620	4,400	2,692	0.6118	0.579	0.579	0.607	0.569	0.579	4,714	0.5710	1.64%
2019-07-17	0	0.610	0.610	0.650	0.600	0.610	12,600	7,568	0.6006	0.569	0.569	0.607	0.560	0.569	13,500	0.5606	-4.69%
2019-07-16	0	0.640	0.600	0.640	0.610	0.640	22,000	13,680	0.6218	0.597	0.560	0.597	0.569	0.597	23,571	0.5804	-3.03%
2019-07-15	0	0.660	0.610	0.660	0.550	0.670	204,000	126,600	0.6206	0.616	0.569	0.616	0.513	0.625	218,571	0.5792	6.45%
2019-07-12	0	0.620	0.600	0.670	-	-	0	0	-	0.579	0.560	0.625	-	-	0	-	0.00%
2019-07-11	0	0.620	0.620	0.700	0.610	0.610	6,000	3,660	0.6100	0.579	0.579	0.653	0.569	0.569	6,429	0.5693	0.00%
2019-07-10	0	0.620	0.620	0.640	-	-	0	0	-	0.579	0.579	0.597	-	-	0	-	1.64%
2019-07-09	0	0.610	0.610	0.650	0.590	0.600	40,000	24,100	0.6025	0.569	0.569	0.607	0.551	0.560	42,857	0.5623	0.00%
2019-07-08	0	0.610	0.610	0.650	-	-	0	0	-	0.569	0.569	0.607	-	-	0	-	0.00%
2019-07-05	0	0.610	0.600	0.640	-	-	0	0	-	0.569	0.560	0.597	-	-	0	-	0.00%
2019-07-04	0	0.610	0.610	0.640	0.610	0.610	3,500	2,105	0.6014	0.569	0.569	0.597	0.569	0.569	3,750	0.5613	-3.17%
2019-07-03	0	0.630	0.600	0.640	0.580	0.650	309,000	187,490	0.6068	0.588	0.560	0.597	0.541	0.607	331,071	0.5663	1.61%
2019-07-02	0	0.620	0.620	0.650	0.600	0.640	162,200	100,698	0.6208	0.579	0.579	0.607	0.560	0.597	173,786	0.5794	0.00%
2019-06-28	0	0.620	0.620	0.660	0.620	0.620	5,000	3,076	0.6152	0.579	0.579	0.616	0.579	0.579	5,357	0.5742	0.00%
2019-06-27	0	0.620	0.620	0.640	0.620	0.640	86,000	53,640	0.6237	0.579	0.579	0.597	0.579	0.597	92,143	0.5821	-3.12%
2019-06-26	0	0.640	0.620	0.660	0.630	0.640	94,900	60,042	0.6327	0.597	0.579	0.616	0.588	0.597	101,679	0.5905	0.00%
2019-06-25	0	0.640	0.620	0.640	0.640	0.650	40,000	25,900	0.6475	0.597	0.579	0.597	0.597	0.607	42,857	0.6043	-1.54%
2019-06-24	0	0.650	0.620	0.670	0.630	0.670	212,000	136,480	0.6438	0.607	0.579	0.625	0.588	0.625	227,143	0.6009	0.00%
2019-06-21	0	0.650	0.630	0.650	0.640	0.650	12,000	7,700	0.6417	0.607	0.588	0.607	0.597	0.607	12,857	0.5989	1.56%
2019-06-20	0	0.640	0.620	0.640	0.640	0.660	20,000	13,000	0.6500	0.597	0.579	0.597	0.597	0.616	21,429	0.6067	0.00%
2019-06-19	0	0.640	0.630	0.650	0.640	0.650	4,000	2,580	0.6450	0.597	0.588	0.607	0.597	0.607	4,286	0.6020	1.59%
2019-06-18	0	0.630	0.620	0.790	-	-	0	0	-	0.588	0.579	0.737	-	-	0	-	0.00%
2019-06-17	0	0.630	0.610	0.650	0.630	0.630	10,000	6,300	0.6300	0.588	0.569	0.607	0.588	0.588	10,714	0.5880	-1.56%
2019-06-14	0	0.640	0.630	0.790	0.640	0.640	8,000	5,120	0.6400	0.597	0.588	0.737	0.597	0.597	8,571	0.5973	0.00%
2019-06-13	0	0.640	0.640	0.790	-	-	0	0	-	0.597	0.597	0.737	-	-	0	-	0.00%
2019-06-12	0	0.640	0.640	0.660	0.640	0.650	7,500	4,795	0.6393	0.597	0.597	0.616	0.597	0.607	8,036	0.5967	-3.03%
2019-06-11	0	0.660	0.640	0.660	-	-	0	0	-	0.616	0.597	0.616	-	-	0	-	0.00%
2019-06-10	0	0.660	0.650	0.730	0.640	0.670	162,000	103,780	0.6406	0.616	0.607	0.681	0.597	0.625	173,571	0.5979	1.54%
2019-06-06	0	0.650	0.630	0.780	0.650	0.650	74,000	48,100	0.6500	0.607	0.588	0.728	0.607	0.607	79,286	0.6067	1.56%
2019-06-05	0	0.640	0.630	0.650	0.640	0.650	34,000	21,780	0.6406	0.597	0.588	0.607	0.597	0.607	36,429	0.5979	0.00%
2019-06-04	0	0.640	0.630	0.660	0.640	0.640	23,000	14,680	0.6383	0.597	0.588	0.616	0.597	0.597	24,643	0.5957	-3.03%
2019-06-03	0	0.660	0.640	0.670	0.660	0.670	10,000	6,620	0.6620	0.616	0.597	0.625	0.616	0.625	10,714	0.6179	0.00%
2019-05-31	0	0.660	0.640	0.680	0.650	0.660	24,000	15,640	0.6517	0.616	0.597	0.635	0.607	0.616	25,714	0.6082	0.00%
2019-05-30	0	0.660	0.650	0.750	0.640	0.670	224,000	148,180	0.6615	0.616	0.607	0.700	0.597	0.625	240,000	0.6174	0.00%
2019-05-29	0	0.660	0.650	0.670	0.660	0.670	172,000	113,640	0.6607	0.616	0.607	0.625	0.616	0.625	184,286	0.6167	3.13%
2019-05-28	0	0.640	0.630	0.650	0.640	0.650	70,000	45,260	0.6466	0.597	0.588	0.607	0.597	0.607	75,000	0.6035	-3.03%
2019-05-27	0	0.660	0.660	0.700	0.650	0.660	110,100	72,561	0.6590	0.616	0.616	0.653	0.607	0.616	117,964	0.6151	1.54%
2019-05-24	0	0.650	0.640	0.660	0.650	0.660	20,000	13,100	0.6550	0.607	0.597	0.616	0.607	0.616	21,429	0.6113	3.17%
2019-05-23	0	0.630	0.630	0.650	0.620	0.660	408,000	263,380	0.6455	0.588	0.588	0.607	0.579	0.616	437,143	0.6025	-3.08%
2019-05-22	0	0.650	0.640	0.710	0.650	0.650	10,000	6,500	0.6500	0.607	0.597	0.663	0.607	0.607	10,714	0.6067	-1.52%
2019-05-21	0	0.660	0.660	0.690	0.650	0.660	410,000	268,400	0.6546	0.616	0.616	0.644	0.607	0.616	439,286	0.6110	0.00%
2019-05-20	0	0.660	0.650	0.680	0.660	0.700	242,000	167,180	0.6908	0.616	0.607	0.635	0.616	0.653	259,286	0.6448	-4.35%
2019-05-17	0	0.690	0.670	0.700	0.690	0.690	48,000	33,120	0.6900	0.644	0.625	0.653	0.644	0.644	51,429	0.6440	1.47%
2019-05-16	0	0.680	0.650	0.710	0.670	0.680	82,000	54,960	0.6702	0.635	0.607	0.663	0.625	0.635	87,857	0.6256	1.49%
2019-05-15	0	0.670	0.660	0.710	0.650	0.670	262,000	175,340	0.6692	0.625	0.616	0.663	0.607	0.625	280,714	0.6246	0.00%
2019-05-14	0	0.670	0.640	0.700	-	-	0	0	-	0.625	0.597	0.653	-	-	0	-	0.00%
2019-05-10	0	0.670	0.660	0.690	0.670	0.770	92,000	63,920	0.6948	0.625	0.616	0.644	0.625	0.719	98,571	0.6485	-2.90%
2019-05-09	0	0.690	0.670	0.690	0.650	0.870	266,000	182,820	0.6873	0.644	0.625	0.644	0.607	0.812	285,000	0.6415	1.47%
2019-05-08	0	0.680	0.670	0.700	0.670	0.700	506,000	345,040	0.6819	0.635	0.625	0.653	0.625	0.653	542,143	0.6364	0.00%
2019-05-07	0	0.680	0.680	0.710	0.680	0.680	312,000	212,160	0.6800	0.635	0.635	0.663	0.635	0.635	334,286	0.6347	0.00%
2019-05-06	0	0.680	0.660	0.700	0.680	0.690	622,000	427,080	0.6866	0.635	0.616	0.653	0.635	0.644	666,429	0.6408	-1.45%
2019-05-03	0	0.690	0.660	0.700	-	-	0	0	-	0.644	0.616	0.653	-	-	0	-	0.00%
2019-05-02	0	0.690	0.670	0.700	0.680	0.690	180,100	122,664	0.6811	0.644	0.625	0.653	0.635	0.644	192,964	0.6357	2.99%
2019-04-30	0	0.670	0.670	0.700	0.660	0.690	216,000	145,860	0.6753	0.625	0.625	0.653	0.616	0.644	231,429	0.6303	-2.90%
2019-04-29	0	0.690	0.660	0.690	-	-	800	512	0.6400	0.644	0.616	0.644	-	-	857	0.5973	0.00%
2019-04-26	0	0.690	0.670	0.690	0.690	0.700	60,000	41,500	0.6917	0.644	0.625	0.644	0.644	0.653	64,286	0.6456	2.99%
2019-04-25	0	0.670	0.670	0.700	0.670	0.690	28,000	19,240	0.6871	0.625	0.625	0.653	0.625	0.644	30,000	0.6413	-2.90%
2019-04-24	0	0.690	0.660	0.690	0.650	0.690	52,200	35,392	0.6780	0.644	0.616	0.644	0.607	0.644	55,929	0.6328	0.00%
2019-04-23	0	0.690	0.690	0.700	0.680	0.690	42,000	28,940	0.6890	0.644	0.644	0.653	0.635	0.644	45,000	0.6431	0.00%
2019-04-18	0	0.690	0.680	0.700	0.650	0.690	106,000	71,480	0.6743	0.644	0.635	0.653	0.607	0.644	113,571	0.6294	0.00%
2019-04-17	0	0.690	0.660	0.700	-	-	0	0	-	0.644	0.616	0.653	-	-	0	-	0.00%
2019-04-16	0	0.690	0.680	0.710	0.690	0.690	352,560	243,260	0.6900	0.644	0.635	0.663	0.644	0.644	377,743	0.6440	-2.82%
2019-04-15	0	0.710	0.680	0.710	-	-	0	0	-	0.663	0.635	0.663	-	-	0	-	0.00%
2019-04-12	0	0.710	0.680	0.710	0.710	0.710	100,000	71,000	0.7100	0.663	0.635	0.663	0.663	0.663	107,143	0.6627	2.90%
2019-04-11	0	0.690	0.680	0.710	0.690	0.690	300,000	207,000	0.6900	0.644	0.635	0.663	0.644	0.644	321,429	0.6440	-1.43%
2019-04-10	0	0.700	0.690	0.710	0.700	0.710	302,000	211,420	0.7001	0.653	0.644	0.663	0.653	0.663	323,571	0.6534	-1.41%
2019-04-09	0	0.710	0.700	0.710	0.700	0.710	214,000	150,200	0.7019	0.663	0.653	0.663	0.653	0.663	229,286	0.6551	1.43%
2019-04-08	0	0.700	0.700	0.710	0.670	0.740	1,189,000	831,800	0.6996	0.653	0.653	0.663	0.625	0.691	1,273,929	0.6529	2.94%
2019-04-04	0	0.680	0.670	0.690	0.670	0.680	520,000	351,600	0.6762	0.635	0.625	0.644	0.625	0.635	557,143	0.6311	0.00%
2019-04-03	0	0.680	0.670	0.690	0.680	0.690	602,000	410,380	0.6817	0.635	0.625	0.644	0.635	0.644	645,000	0.6362	3.03%
2019-04-02	0	0.660	0.660	0.690	0.660	0.690	558,014	380,508	0.6819	0.616	0.616	0.644	0.616	0.644	597,872	0.6364	-2.94%
2019-04-01	0	0.680	0.670	0.690	0.660	0.700	1,096,412	746,863	0.6812	0.635	0.625	0.644	0.616	0.653	1,174,727	0.6358	-1.45%
2019-03-29	0	0.690	0.680	0.690	0.600	0.730	5,037,800	3,313,470	0.6577	0.644	0.635	0.644	0.560	0.681	5,397,643	0.6139	15.00%
2019-03-28	0	0.600	0.600	0.610	0.570	0.600	2,280,000	1,357,020	0.5952	0.560	0.560	0.569	0.532	0.560	2,442,857	0.5555	7.14%
2019-03-27	0	0.560	0.550	0.600	0.560	0.560	20,000	11,200	0.5600	0.523	0.513	0.560	0.523	0.523	21,429	0.5227	-3.45%
2019-03-26	0	0.580	0.560	0.590	0.560	0.580	958,000	551,140	0.5753	0.541	0.523	0.551	0.523	0.541	1,026,429	0.5369	5.45%
2019-03-25	0	0.550	0.550	0.570	0.540	0.570	640,000	356,000	0.5563	0.513	0.513	0.532	0.504	0.532	685,714	0.5192	-3.51%
2019-03-22	0	0.570	0.540	0.570	0.570	0.570	26,000	14,620	0.5623	0.532	0.504	0.532	0.532	0.532	27,857	0.5248	-1.72%
2019-03-21	0	0.580	0.540	0.580	0.570	0.580	56,000	31,960	0.5707	0.541	0.504	0.541	0.532	0.541	60,000	0.5327	1.75%
2019-03-20	0	0.570	0.550	0.570	-	-	0	0	-	0.532	0.513	0.532	-	-	0	-	0.00%
2019-03-19	0	0.570	0.550	0.570	-	-	0	0	-	0.532	0.513	0.532	-	-	0	-	-1.72%
2019-03-18	0	0.580	0.540	0.580	0.540	0.580	128,000	69,280	0.5413	0.541	0.504	0.541	0.504	0.541	137,143	0.5052	5.45%
2019-03-15	0	0.550	0.550	0.560	0.550	0.590	402,600	224,772	0.5583	0.513	0.513	0.523	0.513	0.551	431,357	0.5211	-8.33%
2019-03-14	0	0.600	0.570	0.600	0.560	0.600	1,412,000	800,760	0.5671	0.560	0.532	0.560	0.523	0.560	1,512,857	0.5293	3.45%
2019-03-13	0	0.580	0.570	0.580	0.560	0.580	1,850,000	1,044,620	0.5647	0.541	0.532	0.541	0.523	0.541	1,982,143	0.5270	-1.69%
2019-03-12	0	0.590	0.580	0.600	0.570	0.650	1,284,000	751,540	0.5853	0.551	0.541	0.560	0.532	0.607	1,375,714	0.5463	1.72%
2019-03-11	0	0.580	0.550	0.580	0.580	0.670	268,000	155,620	0.5807	0.541	0.513	0.541	0.541	0.625	287,143	0.5420	0.00%
2019-03-08	0	0.580	0.540	0.580	0.540	0.580	78,000	42,780	0.5485	0.541	0.504	0.541	0.504	0.541	83,571	0.5119	5.45%
2019-03-07	0	0.550	0.520	0.550	-	-	1,500	750	0.5000	0.513	0.485	0.513	-	-	1,607	0.4667	-1.79%
2019-03-06	0	0.560	0.520	0.560	0.560	0.560	6,000	3,360	0.5600	0.523	0.485	0.523	0.523	0.523	6,429	0.5227	5.66%
2019-03-05	0	0.530	0.520	0.530	0.530	0.540	234,000	124,040	0.5301	0.495	0.485	0.495	0.495	0.504	250,714	0.4947	-1.85%
2019-03-04	0	0.540	0.510	0.540	0.540	0.540	78,000	42,120	0.5400	0.504	0.476	0.504	0.504	0.504	83,571	0.5040	0.00%
2019-03-01	0	0.540	0.510	0.540	-	-	0	0	-	0.504	0.476	0.504	-	-	0	-	0.00%
2019-02-28	0	0.540	0.530	0.550	0.540	0.540	64,000	34,560	0.5400	0.504	0.495	0.513	0.504	0.504	68,571	0.5040	0.00%
2019-02-27	0	0.540	0.530	0.550	-	-	0	0	-	0.504	0.495	0.513	-	-	0	-	0.00%
2019-02-26	0	0.540	0.540	0.560	0.540	0.550	290,000	158,620	0.5470	0.504	0.504	0.523	0.504	0.513	310,714	0.5105	0.00%
2019-02-25	0	0.540	0.540	0.560	-	-	500	255	0.5100	0.504	0.504	0.523	-	-	536	0.4760	0.00%
2019-02-22	0	0.540	0.540	0.550	0.540	0.550	1,402,000	757,900	0.5406	0.504	0.504	0.513	0.504	0.513	1,502,143	0.5045	-5.26%
2019-02-21	0	0.570	0.540	0.570	0.530	0.580	318,000	173,040	0.5442	0.532	0.504	0.532	0.495	0.541	340,714	0.5079	0.00%
2019-02-20	0	0.570	0.550	0.570	0.550	0.570	7,000	3,880	0.5543	0.532	0.513	0.532	0.513	0.532	7,500	0.5173	0.00%
2019-02-19	0	0.570	0.550	0.570	0.550	0.570	6,000	3,380	0.5633	0.532	0.513	0.532	0.513	0.532	6,429	0.5258	3.64%
2019-02-18	0	0.550	0.550	0.560	0.550	0.560	142,000	78,120	0.5501	0.513	0.513	0.523	0.513	0.523	152,143	0.5135	-1.79%
2019-02-15	0	0.560	0.560	0.570	0.560	0.560	10,000	5,600	0.5600	0.523	0.523	0.532	0.523	0.523	10,714	0.5227	0.00%
2019-02-14	0	0.560	0.550	0.560	0.550	0.570	698,000	391,120	0.5603	0.523	0.513	0.523	0.513	0.532	747,857	0.5230	0.00%
2019-02-13	0	0.560	0.550	0.580	-	-	2	1	0.5000	0.523	0.513	0.541	-	-	2	0.4667	0.00%
2019-02-12	0	0.560	0.550	0.570	0.560	0.570	70,000	39,260	0.5609	0.523	0.513	0.532	0.523	0.532	75,000	0.5235	1.82%
2019-02-11	0	0.550	0.550	0.570	0.550	0.560	132,014	72,907	0.5523	0.513	0.513	0.532	0.513	0.523	141,444	0.5154	-6.78%
2019-02-08	0	0.590	0.560	0.590	-	-	0	0	-	0.551	0.523	0.551	-	-	0	-	0.00%
2019-02-04	0	0.590	0.560	0.590	-	-	0	0	-	0.551	0.523	0.551	-	-	0	-	0.00%
2019-02-01	0	0.590	0.550	0.590	-	-	0	0	-	0.551	0.513	0.551	-	-	0	-	0.00%
2019-01-31	0	0.590	0.560	0.600	0.590	0.590	150,000	88,500	0.5900	0.551	0.523	0.560	0.551	0.551	160,714	0.5507	0.00%
2019-01-30	0	0.590	0.560	0.600	-	-	21	10	0.4762	0.551	0.523	0.560	-	-	23	0.4444	0.00%
2019-01-29	0	0.590	0.550	0.600	-	-	0	0	-	0.551	0.513	0.560	-	-	0	-	0.00%
2019-01-28	0	0.590	0.560	0.610	0.590	0.600	116,000	68,600	0.5914	0.551	0.523	0.569	0.551	0.560	124,286	0.5520	0.00%
2019-01-25	0	0.590	0.550	0.590	-	-	0	0	-	0.551	0.513	0.551	-	-	0	-	-1.67%
2019-01-24	0	0.600	0.550	0.600	0.600	0.600	22,000	12,800	0.5818	0.560	0.513	0.560	0.560	0.560	23,571	0.5430	3.45%
2019-01-23	0	0.580	0.540	0.590	-	-	0	0	-	0.541	0.504	0.551	-	-	0	-	0.00%
2019-01-22	0	0.580	0.550	0.600	-	-	0	0	-	0.541	0.513	0.560	-	-	0	-	0.00%
2019-01-21	0	0.580	0.540	0.590	-	-	0	0	-	0.541	0.504	0.551	-	-	0	-	0.00%
2019-01-18	0	0.580	0.540	0.580	0.540	0.580	258,000	144,680	0.5608	0.541	0.504	0.541	0.504	0.541	276,429	0.5234	5.45%
2019-01-17	0	0.550	0.550	0.600	0.520	0.580	342,000	192,960	0.5642	0.513	0.513	0.560	0.485	0.541	366,429	0.5266	-3.51%
2019-01-16	0	0.570	0.570	0.610	-	-	0	0	-	0.532	0.532	0.569	-	-	0	-	0.00%
2019-01-15	0	0.570	0.570	0.610	0.570	0.570	4,340	2,467	0.5684	0.532	0.532	0.569	0.532	0.532	4,650	0.5305	-3.39%
2019-01-14	0	0.590	0.570	0.610	0.590	0.590	60,000	35,400	0.5900	0.551	0.532	0.569	0.551	0.551	64,286	0.5507	0.00%
2019-01-11	0	0.590	0.570	0.590	-	-	0	0	-	0.551	0.532	0.551	-	-	0	-	0.00%
2019-01-10	0	0.590	0.590	0.600	-	-	0	0	-	0.551	0.551	0.560	-	-	0	-	1.72%
2019-01-09	0	0.580	0.580	0.600	0.560	0.580	10,000	5,760	0.5760	0.541	0.541	0.560	0.523	0.541	10,714	0.5376	-6.45%
2019-01-08	0	0.620	0.580	0.640	-	-	0	0	-	0.579	0.541	0.597	-	-	0	-	0.00%
2019-01-07	0	0.620	0.580	0.620	-	-	0	0	-	0.579	0.541	0.579	-	-	0	-	-1.59%
2019-01-04	0	0.630	0.570	0.630	-	-	0	0	-	0.588	0.532	0.588	-	-	0	-	0.00%
2019-01-03	0	0.630	0.570	0.630	-	-	0	0	-	0.588	0.532	0.588	-	-	0	-	0.00%
2019-01-02	0	0.630	0.630	0.650	0.580	0.590	82,000	48,120	0.5868	0.588	0.588	0.607	0.541	0.551	87,857	0.5477	-3.08%
2018-12-31	0	0.650	0.620	0.650	0.620	0.680	272,000	176,780	0.6499	0.607	0.579	0.607	0.579	0.635	291,429	0.6066	10.17%
2018-12-28	0	0.590	0.580	0.600	0.560	0.600	52,000	29,480	0.5669	0.551	0.541	0.560	0.523	0.560	55,714	0.5291	-4.84%
2018-12-27	0	0.620	0.570	0.650	0.600	0.620	346,000	209,200	0.6046	0.579	0.532	0.607	0.560	0.579	370,714	0.5643	1.64%
2018-12-24	0	0.610	0.590	0.650	-	-	0	0	-	0.569	0.551	0.607	-	-	0	-	0.00%
2018-12-21	0	0.610	0.560	0.620	-	-	0	0	-	0.569	0.523	0.579	-	-	0	-	0.00%
2018-12-20	0	0.610	0.570	0.620	0.570	0.610	102,000	58,220	0.5708	0.569	0.532	0.579	0.532	0.569	109,286	0.5327	3.39%
2018-12-19	0	0.590	0.580	0.610	0.590	0.590	2,000	1,180	0.5900	0.551	0.541	0.569	0.551	0.551	2,143	0.5507	-4.84%
2018-12-18	0	0.620	0.570	0.620	-	-	0	0	-	0.579	0.532	0.579	-	-	0	-	0.00%
2018-12-17	0	0.620	0.570	0.630	0.580	0.640	2,186,700	1,380,870	0.6315	0.579	0.532	0.588	0.541	0.597	2,342,893	0.5894	6.90%
2018-12-14	0	0.580	0.580	0.600	0.570	0.570	5,000	2,820	0.5640	0.541	0.541	0.560	0.532	0.532	5,357	0.5264	-1.69%
2018-12-13	0	0.590	0.590	0.600	-	-	0	0	-	0.551	0.551	0.560	-	-	0	-	0.00%
2018-12-12	0	0.590	0.580	0.620	0.580	0.580	300,200	174,108	0.5800	0.551	0.541	0.579	0.541	0.541	321,643	0.5413	-1.67%
2018-12-11	0	0.600	0.600	0.610	0.570	0.570	5,720	3,212	0.5615	0.560	0.560	0.569	0.532	0.532	6,129	0.5241	0.00%
2018-12-10	0	0.600	0.570	0.610	-	-	0	0	-	0.560	0.532	0.569	-	-	0	-	0.00%
2018-12-07	0	0.600	0.600	0.610	0.600	0.600	10,000	6,000	0.6000	0.560	0.560	0.569	0.560	0.560	10,714	0.5600	1.69%
2018-12-06	0	0.590	0.590	0.620	0.590	0.590	24,000	14,160	0.5900	0.551	0.551	0.579	0.551	0.551	25,714	0.5507	-1.67%
2018-12-05	0	0.600	0.590	0.610	0.600	0.600	11,500	6,840	0.5948	0.560	0.551	0.569	0.560	0.560	12,321	0.5551	0.00%
2018-12-04	0	0.600	0.560	0.600	0.600	0.600	50,000	30,000	0.6000	0.560	0.523	0.560	0.560	0.560	53,571	0.5600	-1.64%
2018-12-03	0	0.610	0.610	0.630	0.610	0.610	46,000	28,060	0.6100	0.569	0.569	0.588	0.569	0.569	49,286	0.5693	-6.15%
2018-11-30	0	0.650	0.610	0.650	0.620	0.650	110,000	69,240	0.6295	0.607	0.569	0.607	0.579	0.607	117,857	0.5875	3.17%
2018-11-29	0	0.630	0.620	0.640	0.600	0.630	366,000	227,540	0.6217	0.588	0.579	0.597	0.560	0.588	392,143	0.5802	1.61%
2018-11-28	0	0.620	0.600	0.640	-	-	0	0	-	0.579	0.560	0.597	-	-	0	-	0.00%
2018-11-27	0	0.620	0.600	0.640	0.600	0.620	52,000	31,240	0.6008	0.579	0.560	0.597	0.560	0.579	55,714	0.5607	3.33%
2018-11-26	0	0.600	0.600	0.640	0.590	0.610	60,000	35,700	0.5950	0.560	0.560	0.597	0.551	0.569	64,286	0.5553	-6.25%
2018-11-23	0	0.640	0.610	0.650	-	-	0	0	-	0.597	0.569	0.607	-	-	0	-	0.00%
2018-11-22	0	0.640	0.610	0.640	0.620	0.640	35,300	22,220	0.6295	0.597	0.569	0.597	0.579	0.597	37,821	0.5875	6.67%
2018-11-21	0	0.600	0.600	0.640	0.600	0.650	88,000	53,620	0.6093	0.560	0.560	0.597	0.560	0.607	94,286	0.5687	-3.23%
2018-11-20	0	0.620	0.590	0.630	0.600	0.620	166,000	100,080	0.6029	0.579	0.551	0.588	0.560	0.579	177,857	0.5627	-3.12%
2018-11-19	0	0.640	0.620	0.640	0.580	0.640	396,000	241,580	0.6101	0.597	0.579	0.597	0.541	0.597	424,286	0.5694	1.59%
2018-11-16	0	0.630	0.600	0.640	0.630	0.650	74,000	46,700	0.6311	0.588	0.560	0.597	0.588	0.607	79,286	0.5890	0.00%
2018-11-15	0	0.630	0.600	0.630	0.620	0.630	144,000	90,400	0.6278	0.588	0.560	0.588	0.579	0.588	154,286	0.5859	5.00%
2018-11-14	0	0.600	0.600	0.620	-	-	0	0	-	0.560	0.560	0.579	-	-	0	-	0.00%
2018-11-13	0	0.600	0.590	0.630	0.600	0.620	192,000	116,640	0.6075	0.560	0.551	0.588	0.560	0.579	205,714	0.5670	0.00%
2018-11-12	0	0.600	0.580	0.600	0.600	0.600	290,000	174,000	0.6000	0.560	0.541	0.560	0.560	0.560	310,714	0.5600	-1.64%
2018-11-09	0	0.610	0.580	0.630	-	-	0	0	-	0.569	0.541	0.588	-	-	0	-	0.00%
2018-11-08	0	0.610	0.590	0.610	-	-	0	0	-	0.569	0.551	0.569	-	-	0	-	0.00%
2018-11-07	0	0.610	0.610	0.620	0.590	0.610	214,000	128,520	0.6006	0.569	0.569	0.579	0.551	0.569	229,286	0.5605	-1.61%
2018-11-06	0	0.620	0.620	0.630	0.600	0.600	50,000	30,000	0.6000	0.579	0.579	0.588	0.560	0.560	53,571	0.5600	-1.59%
2018-11-05	0	0.630	0.600	0.650	-	-	1,000	570	0.5700	0.588	0.560	0.607	-	-	1,071	0.5320	0.00%
2018-11-02	0	0.630	0.600	0.630	0.600	0.690	390,000	251,540	0.6450	0.588	0.560	0.588	0.560	0.644	417,857	0.6020	8.62%
2018-11-01	0	0.580	0.550	0.650	0.570	0.580	230,000	132,200	0.5748	0.541	0.513	0.607	0.532	0.541	246,429	0.5365	1.75%
2018-10-31	0	0.570	0.520	0.570	0.560	0.570	122,200	68,920	0.5640	0.532	0.485	0.532	0.523	0.532	130,929	0.5264	0.00%
2018-10-30	0	0.570	0.540	0.570	0.570	0.570	110,000	62,700	0.5700	0.532	0.504	0.532	0.532	0.532	117,857	0.5320	0.00%
2018-10-29	0	0.570	0.550	0.580	-	-	0	0	-	0.532	0.513	0.541	-	-	0	-	0.00%
2018-10-26	0	0.570	0.550	0.570	-	-	0	0	-	0.532	0.513	0.532	-	-	0	-	0.00%
2018-10-25	0	0.570	0.550	0.590	0.570	0.570	52,000	29,640	0.5700	0.532	0.513	0.551	0.532	0.532	55,714	0.5320	-1.72%
2018-10-24	0	0.580	0.580	0.590	0.580	0.590	19,000	11,050	0.5816	0.541	0.541	0.551	0.541	0.551	20,357	0.5428	-1.69%
2018-10-23	0	0.590	0.580	0.600	0.580	0.600	90,000	53,080	0.5898	0.551	0.541	0.560	0.541	0.560	96,429	0.5505	-4.84%
2018-10-22	0	0.620	0.590	0.620	-	-	0	0	-	0.579	0.551	0.579	-	-	0	-	0.00%
2018-10-19	0	0.620	0.590	0.650	0.580	0.630	82,400	50,476	0.6126	0.579	0.551	0.607	0.541	0.588	88,286	0.5717	-1.59%
2018-10-18	0	0.630	0.570	0.630	-	-	0	0	-	0.588	0.532	0.588	-	-	0	-	-1.56%
2018-10-16	0	0.640	0.580	0.640	-	-	0	0	-	0.597	0.541	0.597	-	-	0	-	0.00%
2018-10-15	0	0.640	0.590	0.640	0.580	0.640	14,000	8,720	0.6229	0.597	0.551	0.597	0.541	0.597	15,000	0.5813	10.34%
2018-10-12	0	0.580	0.610	0.630	0.570	0.590	110,000	63,940	0.5813	0.541	0.569	0.588	0.532	0.551	117,857	0.5425	0.00%
2018-10-11	0	0.580	0.580	0.600	0.580	0.580	176,140	102,153	0.5800	0.541	0.541	0.560	0.541	0.541	188,721	0.5413	-3.33%
2018-10-10	0	0.600	0.600	0.630	0.600	0.610	258,000	156,120	0.6051	0.560	0.560	0.588	0.560	0.569	276,429	0.5648	-1.64%
2018-10-09	0	0.610	0.600	0.620	0.600	0.620	66,000	40,520	0.6139	0.569	0.560	0.579	0.560	0.579	70,714	0.5730	-1.61%
2018-10-08	0	0.620	0.610	0.650	0.620	0.630	10,000	6,220	0.6220	0.579	0.569	0.607	0.579	0.588	10,714	0.5805	-6.06%
2018-10-05	0	0.660	0.630	0.660	-	-	0	0	-	0.616	0.588	0.616	-	-	0	-	0.00%
2018-10-04	0	0.660	0.610	0.690	-	-	0	0	-	0.616	0.569	0.644	-	-	0	-	0.00%
2018-10-03	0	0.660	0.620	0.680	-	-	0	0	-	0.616	0.579	0.635	-	-	0	-	0.00%
2018-10-02	0	0.660	0.610	0.680	-	-	0	0	-	0.616	0.569	0.635	-	-	0	-	0.00%
2018-09-28	0	0.660	0.630	0.660	0.670	0.670	16,600	11,062	0.6664	0.616	0.588	0.616	0.625	0.625	17,786	0.6220	-1.49%
2018-09-27	0	0.670	0.630	0.670	0.670	0.670	148,000	99,160	0.6700	0.625	0.588	0.625	0.625	0.625	158,571	0.6253	0.00%
2018-09-26	0	0.670	0.630	0.670	0.670	0.670	148,000	99,160	0.6700	0.625	0.588	0.625	0.625	0.625	158,571	0.6253	0.00%
2018-09-24	0	0.670	0.640	0.680	0.620	0.670	196,300	125,454	0.6391	0.625	0.597	0.635	0.579	0.625	210,321	0.5965	8.06%
2018-09-21	0	0.620	0.600	0.670	-	-	0	0	-	0.579	0.560	0.625	-	-	0	-	0.00%
2018-09-20	0	0.620	0.610	0.650	0.620	0.620	50,000	31,000	0.6200	0.579	0.569	0.607	0.579	0.579	53,571	0.5787	-1.59%
2018-09-19	0	0.630	0.620	0.640	0.630	0.630	20,000	12,600	0.6300	0.588	0.579	0.597	0.588	0.588	21,429	0.5880	3.28%
2018-09-18	0	0.610	0.610	0.630	0.600	0.630	6,000	3,680	0.6133	0.569	0.569	0.588	0.560	0.588	6,429	0.5724	-1.61%
2018-09-17	0	0.620	0.590	0.630	0.600	0.620	158,000	95,360	0.6035	0.579	0.551	0.588	0.560	0.579	169,286	0.5633	-3.12%
2018-09-14	0	0.640	0.610	0.640	0.640	0.640	2,000	1,280	0.6400	0.597	0.569	0.597	0.597	0.597	2,143	0.5973	4.92%
2018-09-13	0	0.610	0.610	0.650	0.610	0.630	166,000	102,040	0.6147	0.569	0.569	0.607	0.569	0.588	177,857	0.5737	-1.61%
2018-09-12	0	0.620	0.620	0.650	0.590	0.620	56,000	33,620	0.6004	0.579	0.579	0.607	0.551	0.579	60,000	0.5603	-4.62%
2018-09-11	0	0.650	0.630	0.680	0.650	0.650	2,000	1,300	0.6500	0.607	0.588	0.635	0.607	0.607	2,143	0.6067	-1.52%
2018-09-10	0	0.660	0.610	0.660	-	-	1,600	928	0.5800	0.616	0.569	0.616	-	-	1,714	0.5413	0.00%
2018-09-07	0	0.660	0.600	0.660	-	-	0	0	-	0.616	0.560	0.616	-	-	0	-	0.00%
2018-09-06	0	0.660	0.610	0.660	-	-	0	0	-	0.616	0.569	0.616	-	-	0	-	-1.49%
2018-09-05	0	0.670	0.640	0.670	-	-	0	0	-	0.625	0.597	0.625	-	-	0	-	-1.47%
2018-09-04	0	0.680	0.660	0.680	0.670	0.680	160,500	107,760	0.6714	0.635	0.616	0.635	0.625	0.635	171,964	0.6266	0.00%
2018-09-03	0	0.680	0.650	0.690	0.680	0.680	134,000	91,120	0.6800	0.635	0.607	0.644	0.635	0.635	143,571	0.6347	4.62%
2018-08-31	0	0.650	0.650	0.670	-	-	0	0	-	0.607	0.607	0.625	-	-	0	-	0.00%
2018-08-30	0	0.650	0.640	0.650	0.640	0.650	114,200	73,122	0.6403	0.607	0.597	0.607	0.597	0.607	122,357	0.5976	3.17%
2018-08-29	0	0.630	0.630	0.640	0.620	0.630	260,000	162,240	0.6240	0.588	0.588	0.597	0.579	0.588	278,571	0.5824	0.00%
2018-08-28	0	0.630	0.620	0.670	0.600	0.640	812,000	495,760	0.6105	0.588	0.579	0.625	0.560	0.597	870,000	0.5698	-5.97%
2018-08-27	0	0.670	0.630	0.670	-	-	0	0	-	0.625	0.588	0.625	-	-	0	-	0.00%
2018-08-24	0	0.670	0.640	0.690	0.640	0.670	8,000	5,180	0.6475	0.625	0.597	0.644	0.597	0.625	8,571	0.6043	1.52%
2018-08-23	0	0.660	0.650	0.720	-	-	0	0	-	0.616	0.607	0.672	-	-	0	-	0.00%
2018-08-22	0	0.660	0.640	0.680	-	-	0	0	-	0.616	0.597	0.635	-	-	0	-	0.00%
2018-08-21	0	0.660	0.640	0.660	-	-	0	0	-	0.616	0.597	0.616	-	-	0	-	-1.49%
2018-08-20	0	0.670	0.670	0.680	0.670	0.670	30,000	20,100	0.6700	0.625	0.625	0.635	0.625	0.625	32,143	0.6253	-1.47%
2018-08-17	0	0.680	0.660	0.700	0.640	0.680	98,000	63,620	0.6492	0.635	0.616	0.653	0.597	0.635	105,000	0.6059	3.03%
2018-08-16	0	0.660	0.650	0.680	0.650	0.660	1,512,000	1,012,420	0.6696	0.616	0.607	0.635	0.607	0.616	1,620,000	0.6250	1.54%
2018-08-15	0	0.650	0.650	0.670	0.630	0.700	128,000	87,900	0.6867	0.607	0.607	0.625	0.588	0.653	137,143	0.6409	-7.14%
2018-08-14	0	0.700	0.690	0.710	0.700	0.700	30,000	21,000	0.7000	0.653	0.644	0.663	0.653	0.653	32,143	0.6533	0.00%
2018-08-13	0	0.700	0.690	0.730	0.670	0.700	166,000	115,700	0.6970	0.653	0.644	0.681	0.625	0.653	177,857	0.6505	1.45%
2018-08-10	0	0.690	0.690	0.730	0.690	0.720	706,000	494,340	0.7002	0.644	0.644	0.681	0.644	0.672	756,429	0.6535	-1.43%
2018-08-09	0	0.700	0.690	0.730	0.680	0.700	46,000	31,720	0.6896	0.653	0.644	0.681	0.635	0.653	49,286	0.6436	0.00%
2018-08-08	0	0.700	0.700	0.730	0.700	0.750	412,000	300,160	0.7285	0.653	0.653	0.681	0.653	0.700	441,429	0.6800	-1.41%
2018-08-07	0	0.710	0.700	0.710	0.710	0.720	260,000	185,780	0.7145	0.663	0.653	0.663	0.663	0.672	278,571	0.6669	-4.05%
2018-08-06	0	0.740	0.720	0.750	0.690	0.740	49,100	35,158	0.7160	0.691	0.672	0.700	0.644	0.691	52,607	0.6683	-1.33%
2018-08-03	0	0.750	0.710	0.750	-	-	0	0	-	0.700	0.663	0.700	-	-	0	-	-1.32%
2018-08-02	0	0.760	0.720	0.760	0.700	0.760	38,000	27,560	0.7253	0.709	0.672	0.709	0.653	0.709	40,714	0.6769	1.33%
2018-08-01	0	0.750	0.730	0.760	0.720	0.760	56,000	41,480	0.7407	0.700	0.681	0.709	0.672	0.709	60,000	0.6913	-1.32%
2018-07-31	0	0.760	0.730	0.760	0.740	0.760	190,000	142,380	0.7494	0.709	0.681	0.709	0.691	0.709	203,571	0.6994	4.11%
2018-07-30	0	0.730	0.720	0.730	0.720	0.730	392,000	283,660	0.7236	0.681	0.672	0.681	0.672	0.681	420,000	0.6754	-3.95%
2018-07-27	0	0.760	0.760	0.770	0.730	0.760	26,000	19,680	0.7569	0.709	0.709	0.719	0.681	0.709	27,857	0.7065	2.70%
2018-07-26	0	0.740	0.740	0.750	0.740	0.770	208,000	157,700	0.7582	0.691	0.691	0.700	0.691	0.719	222,857	0.7076	-1.33%
2018-07-25	0	0.750	0.750	0.760	0.730	0.750	152,000	113,180	0.7446	0.700	0.700	0.709	0.681	0.700	162,857	0.6950	-1.32%
2018-07-24	0	0.760	0.740	0.770	0.760	0.760	12,000	9,120	0.7600	0.709	0.691	0.719	0.709	0.709	12,857	0.7093	1.33%
2018-07-23	0	0.750	0.740	0.750	0.750	0.760	170,000	128,340	0.7549	0.700	0.691	0.700	0.700	0.709	182,143	0.7046	0.00%
2018-07-20	0	0.750	0.730	0.750	0.750	0.770	846,000	638,500	0.7547	0.700	0.681	0.700	0.700	0.719	906,429	0.7044	-2.60%
2018-07-19	0	0.770	0.740	0.770	0.750	0.770	174,000	132,180	0.7597	0.719	0.691	0.719	0.700	0.719	186,429	0.7090	0.00%
2018-07-18	0	0.770	0.740	0.780	0.750	0.770	286,400	216,380	0.7555	0.719	0.691	0.728	0.700	0.719	306,857	0.7051	4.05%
2018-07-17	0	0.740	0.730	0.750	0.740	0.750	128,000	94,760	0.7403	0.691	0.681	0.700	0.691	0.700	137,143	0.6910	0.00%
2018-07-16	0	0.740	0.730	0.750	0.740	0.750	244,000	182,900	0.7496	0.691	0.681	0.700	0.691	0.700	261,429	0.6996	-1.33%
2018-07-13	0	0.750	0.750	0.760	0.740	0.750	464,000	347,800	0.7496	0.700	0.700	0.709	0.691	0.700	497,143	0.6996	-2.60%
2018-07-12	0	0.770	0.730	0.770	0.740	0.780	542,100	412,910	0.7617	0.719	0.681	0.719	0.691	0.728	580,821	0.7109	1.32%
2018-07-11	0	0.760	0.720	0.760	0.720	0.760	802,500	601,875	0.7500	0.709	0.672	0.709	0.672	0.709	859,821	0.7000	-1.30%
2018-07-10	0	0.770	0.730	0.770	0.720	0.770	1,030,000	770,600	0.7482	0.719	0.681	0.719	0.672	0.719	1,103,571	0.6983	5.48%
2018-07-09	0	0.730	0.710	0.740	0.710	0.780	2,774,000	2,040,000	0.7354	0.681	0.663	0.691	0.663	0.728	2,972,143	0.6864	-3.95%
2018-07-06	0	0.760	0.750	0.760	0.690	0.770	2,434,000	1,757,460	0.7220	0.709	0.700	0.709	0.644	0.719	2,607,857	0.6739	8.57%
2018-07-05	0	0.700	0.680	0.700	0.670	0.700	1,190,000	811,200	0.6817	0.653	0.635	0.653	0.625	0.653	1,275,000	0.6362	-1.41%
2018-07-04	0	0.710	0.680	0.710	0.680	0.770	1,876,000	1,353,360	0.7214	0.663	0.635	0.663	0.635	0.719	2,010,000	0.6733	-5.33%
2018-07-03	0	0.750	0.740	0.760	0.750	0.780	1,104,200	839,986	0.7607	0.700	0.691	0.709	0.700	0.728	1,183,071	0.7100	-6.25%
2018-06-29	0	0.800	0.770	0.800	0.780	0.810	510,000	405,220	0.7945	0.747	0.719	0.747	0.728	0.756	546,429	0.7416	1.27%
2018-06-28	0	0.790	0.760	0.790	0.770	0.800	682,000	535,020	0.7845	0.737	0.709	0.737	0.719	0.747	730,714	0.7322	1.28%
2018-06-27	0	0.780	0.770	0.790	0.780	0.800	714,000	560,060	0.7844	0.728	0.719	0.737	0.728	0.747	765,000	0.7321	-3.70%
2018-06-26	0	0.810	0.790	0.810	0.780	0.830	918,600	734,690	0.7998	0.756	0.737	0.756	0.728	0.775	984,214	0.7465	2.53%
2018-06-25	0	0.790	0.790	0.810	0.770	0.840	1,116,600	900,414	0.8064	0.737	0.737	0.756	0.719	0.784	1,196,357	0.7526	-3.66%
2018-06-22	0	0.820	0.820	0.830	0.800	0.840	1,142,000	924,080	0.8092	0.765	0.765	0.775	0.747	0.784	1,223,571	0.7552	0.00%
2018-06-21	0	0.820	0.800	0.820	0.790	0.850	1,292,970	1,048,256	0.8107	0.765	0.747	0.765	0.737	0.793	1,385,325	0.7567	2.50%
2018-06-20	0	0.800	0.790	0.810	0.790	0.820	1,478,000	1,181,060	0.7991	0.747	0.737	0.756	0.737	0.765	1,583,571	0.7458	1.27%
2018-06-19	0	0.790	0.770	0.790	0.770	0.830	2,010,000	1,594,840	0.7935	0.737	0.719	0.737	0.719	0.775	2,153,571	0.7406	-5.95%
2018-06-15	0	0.840	0.830	0.840	0.830	0.880	1,898,000	1,604,300	0.8453	0.784	0.775	0.784	0.775	0.821	2,033,571	0.7889	2.44%
2018-06-14	0	0.820	0.810	0.820	0.810	0.830	576,000	474,220	0.8233	0.765	0.756	0.765	0.756	0.775	617,143	0.7684	1.23%
2018-06-13	0	0.810	0.810	0.830	0.810	0.880	1,276,000	1,074,720	0.8423	0.756	0.756	0.775	0.756	0.821	1,367,143	0.7861	-4.71%
2018-06-12	0	0.850	0.840	0.860	0.800	0.870	2,101,100	1,764,860	0.8400	0.793	0.784	0.803	0.747	0.812	2,251,179	0.7840	3.66%
2018-06-11	0	0.820	0.810	0.830	0.790	0.860	3,122,100	2,575,476	0.8249	0.765	0.756	0.775	0.737	0.803	3,345,107	0.7699	5.13%
2018-06-08	0	0.780	0.780	0.790	0.780	0.790	500,500	393,380	0.7860	0.728	0.728	0.737	0.728	0.737	536,250	0.7336	-1.27%
2018-06-07	0	0.790	0.790	0.800	0.780	0.800	1,308,400	1,036,784	0.7924	0.737	0.737	0.747	0.728	0.747	1,401,857	0.7396	-1.25%
2018-06-06	0	0.800	0.790	0.800	0.780	0.810	582,000	466,280	0.8012	0.747	0.737	0.747	0.728	0.756	623,571	0.7478	2.56%
2018-06-05	0	0.780	0.780	0.790	0.770	0.780	475,000	370,410	0.7798	0.728	0.728	0.737	0.719	0.728	508,929	0.7278	0.00%
2018-06-04	0	0.780	0.780	0.790	0.780	0.790	228,000	178,340	0.7822	0.728	0.728	0.737	0.728	0.737	244,286	0.7300	-2.50%
2018-06-01	0	0.800	0.790	0.800	0.780	0.800	662,000	526,300	0.7950	0.747	0.737	0.747	0.728	0.747	709,286	0.7420	2.56%
2018-05-31	0	0.780	0.770	0.800	0.780	0.810	947,400	753,644	0.7955	0.728	0.719	0.747	0.728	0.756	1,015,071	0.7425	1.30%
2018-05-30	0	0.770	0.770	0.780	0.760	0.780	114,400	88,516	0.7737	0.719	0.719	0.728	0.709	0.728	122,571	0.7222	-1.28%
2018-05-29	0	0.780	0.780	0.790	0.780	0.790	422,000	331,360	0.7852	0.728	0.728	0.737	0.728	0.737	452,143	0.7329	-1.27%
2018-05-28	0	0.790	0.790	0.800	0.790	0.830	1,332,400	1,087,652	0.8163	0.737	0.737	0.747	0.737	0.775	1,427,571	0.7619	-4.82%
2018-05-25	0	0.830	0.800	0.830	0.750	0.830	2,768,000	2,198,820	0.7944	0.775	0.747	0.775	0.700	0.775	2,965,714	0.7414	10.67%
2018-05-24	0	0.750	0.740	0.760	0.740	0.750	340,000	253,000	0.7441	0.700	0.691	0.709	0.691	0.700	364,286	0.6945	-1.32%
2018-05-23	0	0.760	0.760	0.770	0.750	0.760	237,600	180,108	0.7580	0.709	0.709	0.719	0.700	0.709	254,571	0.7075	1.33%
2018-05-21	0	0.750	0.730	0.770	0.730	0.750	420,000	314,000	0.7476	0.700	0.681	0.719	0.681	0.700	450,000	0.6978	-1.32%
2018-05-18	0	0.760	0.760	0.770	0.760	0.760	114,000	86,640	0.7600	0.709	0.709	0.719	0.709	0.709	122,143	0.7093	-1.30%
2018-05-17	0	0.770	0.760	0.770	0.750	0.790	454,010	352,387	0.7762	0.719	0.709	0.719	0.700	0.737	486,439	0.7244	1.32%
2018-05-16	0	0.760	0.750	0.760	0.750	0.770	220,000	166,580	0.7572	0.709	0.700	0.709	0.700	0.719	235,714	0.7067	2.70%
2018-05-15	0	0.740	0.740	0.760	0.730	0.760	282,000	207,700	0.7365	0.691	0.691	0.709	0.681	0.709	302,143	0.6874	-1.33%
2018-05-14	0	0.750	0.740	0.750	0.740	0.750	234,000	174,100	0.7440	0.700	0.691	0.700	0.691	0.700	250,714	0.6944	0.00%
2018-05-11	0	0.750	0.750	0.760	-	-	0	0	-	0.700	0.700	0.709	-	-	0	-	0.00%
2018-05-10	0	0.750	0.740	0.770	0.730	0.760	272,000	205,260	0.7546	0.700	0.691	0.719	0.681	0.709	291,429	0.7043	4.17%
2018-05-09	0	0.720	0.720	0.760	0.720	0.780	298,000	226,000	0.7584	0.672	0.672	0.709	0.672	0.728	319,286	0.7078	-1.37%
2018-05-08	0	0.730	0.730	0.750	-	-	0	0	-	0.681	0.681	0.700	-	-	0	-	0.00%
2018-05-07	0	0.730	0.740	0.750	0.730	0.730	170,000	124,100	0.7300	0.681	0.691	0.700	0.681	0.681	182,143	0.6813	0.00%
2018-05-04	0	0.730	0.730	0.750	0.720	0.740	334,000	241,160	0.7220	0.681	0.681	0.700	0.672	0.691	357,857	0.6739	-1.35%
2018-05-03	0	0.740	0.740	0.770	0.740	0.740	38,000	28,120	0.7400	0.691	0.691	0.719	0.691	0.691	40,714	0.6907	-3.90%
2018-05-02	0	0.770	0.740	0.770	0.730	0.770	160,000	122,160	0.7635	0.719	0.691	0.719	0.681	0.719	171,429	0.7126	1.32%
2018-04-30	0	0.760	0.750	0.770	0.760	0.760	36,000	27,360	0.7600	0.709	0.700	0.719	0.709	0.709	38,571	0.7093	1.33%
2018-04-27	0	0.750	0.740	0.760	0.750	0.750	44,380	33,269	0.7496	0.700	0.691	0.709	0.700	0.700	47,550	0.6997	0.00%
2018-04-26	0	0.750	0.740	0.750	0.740	0.760	342,000	255,660	0.7475	0.700	0.691	0.700	0.691	0.709	366,429	0.6977	1.35%
2018-04-25	0	0.740	0.740	0.760	0.730	0.770	1,110,000	841,100	0.7577	0.691	0.691	0.709	0.681	0.719	1,189,286	0.7072	0.00%
2018-04-24	0	0.740	0.740	0.760	0.740	0.820	3,488,000	2,710,980	0.7772	0.691	0.691	0.709	0.691	0.765	3,737,143	0.7254	-3.90%
2018-04-23	0	0.770	0.730	0.770	0.740	0.770	330,000	245,500	0.7439	0.719	0.681	0.719	0.691	0.719	353,571	0.6943	1.32%
2018-04-20	0	0.760	0.750	0.760	0.740	0.770	330,300	248,693	0.7529	0.709	0.700	0.709	0.691	0.719	353,893	0.7027	0.00%
2018-04-19	0	0.760	0.750	0.760	0.720	0.790	1,307,200	976,276	0.7468	0.709	0.700	0.709	0.672	0.737	1,400,571	0.6971	2.70%
2018-04-18	0	0.740	0.710	0.740	0.710	0.740	50,000	36,080	0.7216	0.691	0.663	0.691	0.663	0.691	53,571	0.6735	1.37%
2018-04-17	0	0.730	0.710	0.730	0.710	0.730	645,200	461,466	0.7152	0.681	0.663	0.681	0.663	0.681	691,286	0.6675	1.39%
2018-04-16	0	0.720	0.700	0.720	0.700	0.730	202,000	145,260	0.7191	0.672	0.653	0.672	0.653	0.681	216,429	0.6712	0.00%
2018-04-13	0	0.720	0.720	0.740	0.720	0.730	110,000	80,000	0.7273	0.672	0.672	0.691	0.672	0.681	117,857	0.6788	-1.37%
2018-04-12	0	0.730	0.710	0.730	0.710	0.730	1,474,000	1,060,960	0.7198	0.681	0.663	0.681	0.663	0.681	1,579,286	0.6718	2.82%
2018-04-11	0	0.710	0.720	0.730	0.710	0.740	729,400	528,060	0.7240	0.663	0.672	0.681	0.663	0.691	781,500	0.6757	-4.05%
2018-04-10	0	0.740	0.740	0.750	0.740	0.740	18,140	13,419	0.7397	0.691	0.691	0.700	0.691	0.691	19,436	0.6904	-2.63%
2018-04-09	0	0.760	0.720	0.760	0.720	0.760	562,000	408,720	0.7273	0.709	0.672	0.709	0.672	0.709	602,143	0.6788	1.33%
2018-04-06	0	0.750	0.730	0.750	0.750	0.770	6,000	4,560	0.7600	0.700	0.681	0.700	0.700	0.719	6,429	0.7093	4.17%
2018-04-04	0	0.720	0.720	0.750	0.720	0.750	59,000	43,710	0.7408	0.672	0.672	0.700	0.672	0.700	63,214	0.6915	-5.26%
2018-04-03	0	0.760	0.760	0.780	0.720	0.790	434,000	326,140	0.7515	0.709	0.709	0.728	0.672	0.737	465,000	0.7014	2.70%
2018-03-29	0	0.740	0.740	0.750	0.700	0.780	1,878,000	1,355,440	0.7217	0.691	0.691	0.700	0.653	0.728	2,012,143	0.6736	2.78%
2018-03-28	0	0.720	0.720	0.740	0.720	0.770	818,000	613,820	0.7504	0.672	0.672	0.691	0.672	0.719	876,429	0.7004	-6.49%
2018-03-27	0	0.770	0.770	0.790	0.760	0.800	442,000	340,700	0.7708	0.719	0.719	0.737	0.709	0.747	473,571	0.7194	-4.94%
2018-03-26	0	0.810	0.780	0.820	0.760	0.820	388,000	308,200	0.7943	0.756	0.728	0.765	0.709	0.765	415,714	0.7414	1.25%
2018-03-23	0	0.800	0.790	0.800	0.770	0.820	392,000	310,420	0.7919	0.747	0.737	0.747	0.719	0.765	420,000	0.7391	0.00%
2018-03-22	0	0.800	0.780	0.800	0.720	0.810	884,000	690,860	0.7815	0.747	0.728	0.747	0.672	0.756	947,143	0.7294	3.90%
2018-03-21	0	0.770	0.750	0.770	0.720	0.770	206,000	153,060	0.7430	0.719	0.700	0.719	0.672	0.719	220,714	0.6935	1.32%
2018-03-20	0	0.760	0.750	0.760	0.710	0.800	1,218,000	912,140	0.7489	0.709	0.700	0.709	0.663	0.747	1,305,000	0.6990	2.70%
2018-03-19	0	0.740	0.730	0.740	0.730	0.770	429,500	325,310	0.7574	0.691	0.681	0.691	0.681	0.719	460,179	0.7069	-5.13%
2018-03-16	0	0.780	0.750	0.780	0.760	0.800	492,000	379,460	0.7713	0.728	0.700	0.728	0.709	0.747	527,143	0.7198	-2.50%
2018-03-15	0	0.800	0.800	0.810	0.770	0.820	2,536,000	2,015,560	0.7948	0.747	0.747	0.756	0.719	0.765	2,717,143	0.7418	0.00%
2018-03-14	0	0.800	0.780	0.790	0.670	0.850	7,730,127	5,999,122	0.7761	0.747	0.728	0.737	0.625	0.793	8,282,279	0.7243	9.59%
2018-03-13	0	0.730	0.710	0.730	0.700	0.770	4,592,000	3,357,100	0.7311	0.681	0.663	0.681	0.653	0.719	4,920,000	0.6823	-3.95%
2018-03-12	0	0.760	0.750	0.760	0.670	0.820	17,870,232	13,770,129	0.7706	0.709	0.700	0.709	0.625	0.765	19,146,677	0.7192	10.14%
2018-03-09	0	0.690	0.640	0.690	0.630	0.690	1,510,415	991,369	0.6564	0.644	0.597	0.644	0.588	0.644	1,618,302	0.6126	2.99%
2018-03-08	0	0.670	0.660	0.670	0.630	0.700	2,612,800	1,733,484	0.6635	0.625	0.616	0.625	0.588	0.653	2,799,429	0.6192	1.52%
2018-03-07	0	0.660	0.640	0.660	0.600	0.690	5,522,000	3,572,200	0.6469	0.616	0.597	0.616	0.560	0.644	5,916,429	0.6038	10.00%
2018-03-06	0	0.600	0.600	0.620	-	-	0	0	-	0.560	0.560	0.579	-	-	0	-	0.00%
2018-03-05	0	0.600	0.600	0.610	0.600	0.600	350,000	210,000	0.6000	0.560	0.560	0.569	0.560	0.560	375,000	0.5600	0.00%
2018-03-02	0	0.600	0.600	0.620	0.600	0.620	100,000	61,200	0.6120	0.560	0.560	0.579	0.560	0.579	107,143	0.5712	-1.64%
2018-03-01	0	0.610	0.610	0.630	-	-	180,000	109,800	0.6100	0.569	0.569	0.588	-	-	192,857	0.5693	0.00%
2018-02-28	0	0.610	0.610	0.620	-	-	0	0	-	0.569	0.569	0.579	-	-	0	-	0.00%
2018-02-27	0	0.610	0.610	0.630	0.610	0.620	268,600	165,908	0.6177	0.569	0.569	0.588	0.569	0.579	287,786	0.5765	0.00%
2018-02-26	0	0.610	0.600	0.610	0.600	0.610	30,008	18,064	0.6020	0.569	0.560	0.569	0.560	0.569	32,151	0.5618	1.67%
2018-02-23	0	0.600	0.590	0.610	0.600	0.600	150,000	90,000	0.6000	0.560	0.551	0.569	0.560	0.560	160,714	0.5600	0.00%
2018-02-22	0	0.600	0.590	0.600	-	-	0	0	-	0.560	0.551	0.560	-	-	0	-	0.00%
2018-02-21	0	0.600	0.600	0.610	0.600	0.600	195,000	116,970	0.5998	0.560	0.560	0.569	0.560	0.560	208,929	0.5599	1.69%
2018-02-20	0	0.590	0.590	0.600	0.590	0.590	86,000	50,740	0.5900	0.551	0.551	0.560	0.551	0.551	92,143	0.5507	-1.67%
2018-02-15	0	0.600	0.600	0.610	0.580	0.590	290,000	169,200	0.5834	0.560	0.560	0.569	0.541	0.551	310,714	0.5446	1.69%
2018-02-14	0	0.590	0.590	0.600	0.590	0.590	104,000	61,360	0.5900	0.551	0.551	0.560	0.551	0.551	111,429	0.5507	-1.67%
2018-02-13	0	0.600	0.600	0.610	0.600	0.600	122,000	73,200	0.6000	0.560	0.560	0.569	0.560	0.560	130,714	0.5600	1.69%
2018-02-12	0	0.590	0.590	0.600	0.580	0.590	150,000	87,800	0.5853	0.551	0.551	0.560	0.541	0.551	160,714	0.5463	0.00%
2018-02-09	0	0.590	0.580	0.600	0.560	0.600	322,000	188,460	0.5853	0.551	0.541	0.560	0.523	0.560	345,000	0.5463	-3.28%
2018-02-08	0	0.610	0.610	0.620	0.600	0.610	174,300	106,285	0.6098	0.569	0.569	0.579	0.560	0.569	186,750	0.5691	1.67%
2018-02-07	0	0.600	0.590	0.600	0.590	0.620	196,000	116,800	0.5959	0.560	0.551	0.560	0.551	0.579	210,000	0.5562	1.69%
2018-02-06	0	0.590	0.580	0.590	0.560	0.610	914,000	533,040	0.5832	0.551	0.541	0.551	0.523	0.569	979,286	0.5443	-4.84%
2018-02-05	0	0.620	0.620	0.630	0.620	0.630	137,000	85,400	0.6234	0.579	0.579	0.588	0.579	0.588	146,786	0.5818	0.00%
2018-02-02	0	0.620	0.620	0.630	0.620	0.630	122,000	75,840	0.6216	0.579	0.579	0.588	0.579	0.588	130,714	0.5802	0.00%
2018-02-01	0	0.620	0.620	0.630	0.600	0.630	150,000	91,900	0.6127	0.579	0.579	0.588	0.560	0.588	160,714	0.5718	-1.59%
2018-01-31	0	0.630	0.620	0.630	0.630	0.630	118,200	74,460	0.6299	0.588	0.579	0.588	0.588	0.588	126,643	0.5880	0.00%
2018-01-30	0	0.630	0.620	0.630	0.630	0.630	20,000	12,600	0.6300	0.588	0.579	0.588	0.588	0.588	21,429	0.5880	0.00%
2018-01-29	0	0.630	0.600	0.630	0.610	0.630	170,000	104,300	0.6135	0.588	0.560	0.588	0.569	0.588	182,143	0.5726	1.61%
2018-01-26	0	0.620	0.620	0.640	0.610	0.640	81,200	51,440	0.6335	0.579	0.579	0.597	0.569	0.597	87,000	0.5913	-1.59%
2018-01-25	0	0.630	0.630	0.640	0.610	0.630	370,320	231,442	0.6250	0.588	0.588	0.597	0.569	0.588	396,771	0.5833	3.28%
2018-01-24	0	0.610	0.610	0.640	0.610	0.610	25,000	15,230	0.6092	0.569	0.569	0.597	0.569	0.569	26,786	0.5686	0.00%
2018-01-23	0	0.610	0.610	0.640	0.610	0.630	368,500	230,450	0.6254	0.569	0.569	0.597	0.569	0.588	394,821	0.5837	1.67%
2018-01-22	0	0.600	0.600	0.640	0.600	0.640	200,000	127,200	0.6360	0.560	0.560	0.597	0.560	0.597	214,286	0.5936	0.00%
2018-01-19	0	0.600	0.600	0.610	0.600	0.600	456,300	273,768	0.6000	0.560	0.560	0.569	0.560	0.560	488,893	0.5600	3.45%
2018-01-18	0	0.580	0.580	0.600	0.560	0.580	2,521,080	1,442,926	0.5723	0.541	0.541	0.560	0.523	0.541	2,701,157	0.5342	0.00%
2018-01-17	0	0.580	0.570	0.580	0.570	0.600	980,000	568,580	0.5802	0.541	0.532	0.541	0.532	0.560	1,050,000	0.5415	-3.33%
2018-01-16	0	0.600	0.610	0.620	0.600	0.620	388,000	233,600	0.6021	0.560	0.569	0.579	0.560	0.579	415,714	0.5619	-3.23%
2018-01-15	0	0.620	0.610	0.620	0.590	0.650	879,500	549,340	0.6246	0.579	0.569	0.579	0.551	0.607	942,321	0.5830	-6.06%
2018-01-12	0	0.660	0.650	0.660	0.570	0.750	4,837,060	3,144,141	0.6500	0.616	0.607	0.616	0.532	0.700	5,182,564	0.6067	15.79%
2018-01-11	0	0.570	0.560	0.580	0.570	0.570	204,200	116,390	0.5700	0.532	0.523	0.541	0.532	0.532	218,786	0.5320	0.00%
2018-01-10	0	0.570	0.570	0.580	0.570	0.580	320,000	183,740	0.5742	0.532	0.532	0.541	0.532	0.541	342,857	0.5359	0.00%
2018-01-09	0	0.570	0.570	0.580	0.560	0.590	1,346,000	771,860	0.5734	0.532	0.532	0.541	0.523	0.551	1,442,143	0.5352	-5.00%
2018-01-08	0	0.600	0.600	0.610	0.570	0.600	1,452,000	846,920	0.5833	0.560	0.560	0.569	0.532	0.560	1,555,714	0.5444	0.00%
2018-01-05	0	0.600	0.580	0.620	0.570	0.600	1,074,000	628,440	0.5851	0.560	0.541	0.579	0.532	0.560	1,150,714	0.5461	0.00%
2018-01-04	0	0.600	0.570	0.600	0.570	0.600	1,012,000	592,600	0.5856	0.560	0.532	0.560	0.532	0.560	1,084,286	0.5465	0.00%
2018-01-03	0	0.600	0.560	0.600	0.560	0.600	245,500	139,915	0.5699	0.560	0.523	0.560	0.523	0.560	263,036	0.5319	3.45%
2018-01-02	0	0.580	0.580	0.590	0.580	0.590	612,000	356,380	0.5823	0.541	0.541	0.551	0.541	0.551	655,714	0.5435	-3.33%
2017-12-29	0	0.600	0.590	0.640	-	-	0	0	-	0.560	0.551	0.597	-	-	0	-	0.00%
2017-12-28	0	0.600	0.590	0.640	0.640	0.640	2,000	1,280	0.6400	0.560	0.551	0.597	0.597	0.597	2,143	0.5973	0.00%
2017-12-27	0	0.600	0.580	0.640	0.580	0.600	64,000	37,800	0.5906	0.560	0.541	0.597	0.541	0.560	68,571	0.5513	3.45%
2017-12-22	0	0.580	0.580	0.630	0.580	0.600	328,000	191,000	0.5823	0.541	0.541	0.588	0.541	0.560	351,429	0.5435	0.00%
2017-12-21	0	0.580	0.570	0.600	0.580	0.580	302,000	175,360	0.5807	0.541	0.532	0.560	0.541	0.541	323,571	0.5420	-1.69%
2017-12-20	0	0.590	0.580	0.590	0.580	0.590	196,000	114,540	0.5844	0.551	0.541	0.551	0.541	0.551	210,000	0.5454	0.00%
2017-12-19	0	0.590	0.590	0.640	0.590	0.590	26,000	15,340	0.5900	0.551	0.551	0.597	0.551	0.551	27,857	0.5507	0.00%
2017-12-18	0	0.590	0.590	0.650	0.590	0.600	63,000	37,730	0.5989	0.551	0.551	0.607	0.551	0.560	67,500	0.5590	-3.28%
2017-12-15	0	0.610	0.610	0.640	0.580	0.610	256,000	152,340	0.5951	0.569	0.569	0.597	0.541	0.569	274,286	0.5554	5.17%
2017-12-14	0	0.580	0.570	0.580	0.560	0.630	882,000	509,060	0.5772	0.541	0.532	0.541	0.523	0.588	945,000	0.5387	0.00%
2017-12-13	0	0.580	0.580	0.590	0.560	0.590	276,000	158,740	0.5751	0.541	0.541	0.551	0.523	0.551	295,714	0.5368	-4.92%
2017-12-12	0	0.610	0.590	0.610	0.610	0.610	43,500	26,430	0.6076	0.569	0.551	0.569	0.569	0.569	46,607	0.5671	0.00%
2017-12-11	0	0.610	0.610	0.620	0.610	0.610	50,000	30,500	0.6100	0.569	0.569	0.579	0.569	0.569	53,571	0.5693	1.67%
2017-12-08	0	0.600	0.600	0.620	0.590	0.620	380,000	229,720	0.6045	0.560	0.560	0.579	0.551	0.579	407,143	0.5642	-1.64%
2017-12-07	0	0.610	0.590	0.620	0.600	0.610	100,000	60,120	0.6012	0.569	0.551	0.579	0.560	0.569	107,143	0.5611	3.39%
2017-12-06	0	0.590	0.590	0.610	0.590	0.640	844,000	499,620	0.5920	0.551	0.551	0.569	0.551	0.597	904,286	0.5525	-6.35%
2017-12-05	0	0.630	0.630	0.640	0.620	0.670	452,000	282,500	0.6250	0.588	0.588	0.597	0.579	0.625	484,286	0.5833	0.00%
2017-12-04	0	0.630	0.610	0.640	0.630	0.630	50,000	31,500	0.6300	0.588	0.569	0.597	0.588	0.588	53,571	0.5880	0.00%
2017-12-01	0	0.630	0.620	0.640	0.620	0.640	380,000	235,940	0.6209	0.588	0.579	0.597	0.579	0.597	407,143	0.5795	3.28%
2017-11-30	0	0.610	0.610	0.620	0.610	0.640	604,000	370,840	0.6140	0.569	0.569	0.579	0.569	0.597	647,143	0.5730	-4.69%
2017-11-29	0	0.640	0.630	0.640	0.630	0.660	224,003	143,501	0.6406	0.597	0.588	0.597	0.588	0.616	240,003	0.5979	0.00%
2017-11-28	0	0.640	0.630	0.650	0.640	0.690	60,000	38,940	0.6490	0.597	0.588	0.607	0.597	0.644	64,286	0.6057	-1.54%
2017-11-27	0	0.650	0.640	0.650	0.640	0.650	88,000	56,580	0.6430	0.607	0.597	0.607	0.597	0.607	94,286	0.6001	1.56%
2017-11-24	0	0.640	0.640	0.660	0.640	0.650	464,114	299,210	0.6447	0.597	0.597	0.616	0.597	0.607	497,265	0.6017	-3.03%
2017-11-23	0	0.660	0.640	0.660	0.660	0.670	172,000	113,680	0.6609	0.616	0.597	0.616	0.616	0.625	184,286	0.6169	-2.94%
2017-11-22	0	0.680	0.640	0.680	0.640	0.680	74,000	47,460	0.6414	0.635	0.597	0.635	0.597	0.635	79,286	0.5986	3.03%
2017-11-21	0	0.660	0.650	0.660	0.640	0.680	374,000	246,260	0.6584	0.616	0.607	0.616	0.597	0.635	400,714	0.6146	0.00%
2017-11-20	0	0.660	0.660	0.720	0.660	0.690	418,000	284,160	0.6798	0.616	0.616	0.672	0.616	0.644	447,857	0.6345	1.54%
2017-11-17	0	0.650	0.650	0.680	0.650	0.670	103,200	68,104	0.6599	0.607	0.607	0.635	0.607	0.625	110,571	0.6159	-5.80%
2017-11-16	0	0.690	0.650	0.700	0.650	0.690	264,118	178,693	0.6766	0.644	0.607	0.653	0.607	0.644	282,984	0.6315	1.47%
2017-11-15	0	0.680	0.680	0.700	-	-	0	0	-	0.635	0.635	0.653	-	-	0	-	0.00%
2017-11-14	0	0.680	0.680	0.740	0.680	0.690	157,000	108,200	0.6892	0.635	0.635	0.691	0.635	0.644	168,214	0.6432	-1.45%
2017-11-13	0	0.690	0.670	0.700	0.680	0.720	88,703	61,403	0.6922	0.644	0.625	0.653	0.635	0.672	95,039	0.6461	-4.17%
2017-11-10	0	0.720	0.690	0.720	-	-	0	0	-	0.672	0.644	0.672	-	-	0	-	0.00%
2017-11-09	0	0.720	0.710	0.720	0.680	0.750	182,800	129,336	0.7075	0.672	0.663	0.672	0.635	0.700	195,857	0.6604	5.88%
2017-11-08	0	0.680	0.680	0.700	0.670	0.700	102,000	70,500	0.6912	0.635	0.635	0.653	0.625	0.653	109,286	0.6451	-4.23%
2017-11-07	0	0.710	0.700	0.710	0.630	0.800	2,030,000	1,439,640	0.7092	0.663	0.653	0.663	0.588	0.747	2,175,000	0.6619	12.70%
2017-11-06	0	0.630	0.630	0.670	0.630	0.670	317,000	205,990	0.6498	0.588	0.588	0.625	0.588	0.625	339,643	0.6065	-7.35%
2017-11-03	0	0.680	0.660	0.680	-	-	0	0	-	0.635	0.616	0.635	-	-	0	-	0.00%
2017-11-02	0	0.680	0.660	0.680	0.650	0.680	202,000	132,680	0.6568	0.635	0.616	0.635	0.607	0.635	216,429	0.6130	0.00%
2017-11-01	0	0.680	0.660	0.680	0.680	0.680	306,000	208,080	0.6800	0.635	0.616	0.635	0.635	0.635	327,857	0.6347	0.00%
2017-10-31	0	0.680	0.670	0.690	0.660	0.680	122,000	82,760	0.6784	0.635	0.625	0.644	0.616	0.635	130,714	0.6331	1.49%
2017-10-30	0	0.670	0.670	0.690	0.670	0.680	35,540	23,801	0.6697	0.625	0.625	0.644	0.625	0.635	38,079	0.6250	0.00%
2017-10-27	0	0.670	0.670	0.690	0.660	0.690	400,000	268,800	0.6720	0.625	0.625	0.644	0.616	0.644	428,571	0.6272	-2.90%
2017-10-26	0	0.690	0.660	0.690	0.660	0.690	410,000	277,680	0.6773	0.644	0.616	0.644	0.616	0.644	439,286	0.6321	1.47%
2017-10-25	0	0.680	0.670	0.690	0.660	0.690	63,900	42,986	0.6727	0.635	0.625	0.644	0.616	0.644	68,464	0.6279	1.49%
2017-10-24	0	0.670	0.660	0.670	0.670	0.690	339,000	229,500	0.6770	0.625	0.616	0.625	0.625	0.644	363,214	0.6319	0.00%
2017-10-23	0	0.670	0.660	0.670	0.670	0.700	256,000	175,100	0.6840	0.625	0.616	0.625	0.625	0.653	274,286	0.6384	-1.47%
2017-10-20	0	0.680	0.660	0.680	0.680	0.690	105,600	72,140	0.6831	0.635	0.616	0.635	0.635	0.644	113,143	0.6376	4.62%
2017-10-19	0	0.650	0.650	0.680	0.650	0.700	270,000	183,300	0.6789	0.607	0.607	0.635	0.607	0.653	289,286	0.6336	-5.80%
2017-10-18	0	0.690	0.690	0.720	0.690	0.700	200,025	139,295	0.6964	0.644	0.644	0.672	0.644	0.653	214,313	0.6500	-1.43%
2017-10-17	0	0.700	0.690	0.700	0.680	0.700	656,000	453,120	0.6907	0.653	0.644	0.653	0.635	0.653	702,857	0.6447	1.45%
2017-10-16	0	0.690	0.670	0.690	0.690	0.690	4,607	3,136	0.6807	0.644	0.625	0.644	0.644	0.644	4,936	0.6353	2.99%
2017-10-13	0	0.670	0.670	0.680	0.670	0.690	148,000	100,640	0.6800	0.625	0.625	0.635	0.625	0.644	158,571	0.6347	-1.47%
2017-10-12	0	0.680	0.670	0.680	0.680	0.690	484,000	331,280	0.6845	0.635	0.625	0.635	0.635	0.644	518,571	0.6388	0.00%
2017-10-11	0	0.680	0.680	0.710	0.670	0.710	514,000	350,060	0.6811	0.635	0.635	0.663	0.625	0.663	550,714	0.6356	0.00%
2017-10-10	0	0.680	0.670	0.680	0.670	0.690	172,000	115,920	0.6740	0.635	0.625	0.635	0.625	0.644	184,286	0.6290	0.00%
2017-10-09	0	0.680	0.670	0.680	0.670	0.710	322,000	218,440	0.6784	0.635	0.625	0.635	0.625	0.663	345,000	0.6332	-1.45%
2017-10-06	0	0.690	0.660	0.710	0.660	0.690	498,500	339,605	0.6813	0.644	0.616	0.663	0.616	0.644	534,107	0.6358	4.55%
2017-10-04	0	0.660	0.660	0.690	0.650	0.720	396,600	262,706	0.6624	0.616	0.616	0.644	0.607	0.672	424,929	0.6182	-4.35%
2017-10-03	0	0.690	0.660	0.690	0.650	0.690	224,000	150,000	0.6696	0.644	0.616	0.644	0.607	0.644	240,000	0.6250	-1.43%
2017-09-29	0	0.700	0.670	0.700	0.700	0.700	6,000	4,200	0.7000	0.653	0.625	0.653	0.653	0.653	6,429	0.6533	0.00%
2017-09-28	0	0.700	0.670	0.700	0.700	0.730	12,400	8,828	0.7119	0.653	0.625	0.653	0.653	0.681	13,286	0.6645	1.45%
2017-09-27	0	0.690	0.670	0.690	-	-	0	0	-	0.644	0.625	0.644	-	-	0	-	0.00%
2017-09-26	0	0.690	0.680	0.700	0.680	0.700	290,000	198,840	0.6857	0.644	0.635	0.653	0.635	0.653	310,714	0.6399	4.55%
2017-09-25	0	0.660	0.660	0.690	0.660	0.700	78,000	52,260	0.6700	0.616	0.616	0.644	0.616	0.653	83,571	0.6253	-5.71%
2017-09-22	0	0.700	0.670	0.700	0.690	0.700	200,000	139,860	0.6993	0.653	0.625	0.653	0.644	0.653	214,286	0.6527	1.45%
2017-09-21	0	0.690	0.680	0.690	0.650	0.690	1,294,000	858,200	0.6632	0.644	0.635	0.644	0.607	0.644	1,386,429	0.6190	-2.82%
2017-09-20	0	0.710	0.680	0.710	-	-	20	13	0.6500	0.663	0.635	0.663	-	-	21	0.6067	0.00%
2017-09-19	0	0.710	0.690	0.710	-	-	10	6	0.6000	0.663	0.644	0.663	-	-	11	0.5600	0.00%
2017-09-18	0	0.710	0.690	0.710	0.690	0.710	412,000	286,280	0.6949	0.663	0.644	0.663	0.644	0.663	441,429	0.6485	4.41%
2017-09-15	0	0.680	0.670	0.710	0.680	0.720	120,000	85,200	0.7100	0.635	0.625	0.663	0.635	0.672	128,571	0.6627	-5.56%
2017-09-14	0	0.720	0.680	0.720	0.690	0.720	44,000	30,420	0.6914	0.672	0.635	0.672	0.644	0.672	47,143	0.6453	2.86%
2017-09-13	0	0.700	0.700	0.720	0.690	0.700	208,000	145,020	0.6972	0.653	0.653	0.672	0.644	0.653	222,857	0.6507	1.45%
2017-09-12	0	0.690	0.690	0.700	0.680	0.700	798,000	556,580	0.6975	0.644	0.644	0.653	0.635	0.653	855,000	0.6510	-1.43%
2017-09-11	0	0.700	0.680	0.700	0.690	0.700	160,000	111,980	0.6999	0.653	0.635	0.653	0.644	0.653	171,429	0.6532	1.45%
2017-09-08	0	0.690	0.680	0.690	-	-	0	0	-	0.644	0.635	0.644	-	-	0	-	0.00%
2017-09-07	0	0.690	0.680	0.690	0.690	0.690	502,000	346,380	0.6900	0.644	0.635	0.644	0.644	0.644	537,857	0.6440	0.00%
2017-09-06	0	0.690	0.670	0.690	0.680	0.690	22,000	14,980	0.6809	0.644	0.625	0.644	0.635	0.644	23,571	0.6355	0.00%
2017-09-05	0	0.690	0.670	0.690	0.670	0.690	156,000	107,120	0.6867	0.644	0.625	0.644	0.625	0.644	167,143	0.6409	0.00%
2017-09-04	0	0.690	0.680	0.710	0.670	0.700	186,000	126,660	0.6810	0.644	0.635	0.663	0.625	0.653	199,286	0.6356	-4.17%
2017-09-01	0	0.720	0.690	0.720	-	-	0	0	-	0.672	0.644	0.672	-	-	0	-	0.00%
2017-08-31	0	0.720	0.680	0.720	-	-	0	0	-	0.672	0.635	0.672	-	-	0	-	0.00%
2017-08-30	0	0.720	0.690	0.720	-	-	0	0	-	0.672	0.644	0.672	-	-	0	-	0.00%
2017-08-29	0	0.720	0.700	0.730	0.670	0.720	13,400	9,436	0.7042	0.672	0.653	0.681	0.625	0.672	14,357	0.6572	0.00%
2017-08-28	0	0.720	0.690	0.730	0.720	0.720	98,200	70,692	0.7199	0.672	0.644	0.681	0.672	0.672	105,214	0.6719	-2.70%
2017-08-25	0	0.740	0.690	0.740	0.720	0.740	34,000	24,560	0.7224	0.691	0.644	0.691	0.672	0.691	36,429	0.6742	4.23%
2017-08-24	0	0.710	0.690	0.730	0.650	0.710	206,700	143,301	0.6933	0.663	0.644	0.681	0.607	0.663	221,464	0.6471	0.00%
2017-08-22	0	0.710	0.700	0.710	0.690	0.740	150,000	108,560	0.7237	0.663	0.653	0.663	0.644	0.691	160,714	0.6755	0.00%
2017-08-21	0	0.710	0.680	0.740	-	-	4,000	2,800	0.7000	0.663	0.635	0.691	-	-	4,286	0.6533	0.00%
2017-08-18	0	0.710	0.700	0.710	0.670	0.710	34,000	22,900	0.6735	0.663	0.653	0.663	0.625	0.663	36,429	0.6286	1.43%
2017-08-17	0	0.700	0.680	0.720	-	-	0	0	-	0.653	0.635	0.672	-	-	0	-	0.00%
2017-08-16	0	0.700	0.690	0.720	0.670	0.720	186,503	129,616	0.6950	0.653	0.644	0.672	0.625	0.672	199,825	0.6486	0.00%
2017-08-15	0	0.700	0.680	0.700	-	-	0	0	-	0.653	0.635	0.653	-	-	0	-	-2.78%
2017-08-14	0	0.720	0.700	0.720	0.700	0.720	477,744	337,823	0.7071	0.672	0.653	0.672	0.653	0.672	511,869	0.6600	2.86%
2017-08-11	0	0.700	0.680	0.720	0.700	0.730	562,000	395,860	0.7044	0.653	0.635	0.672	0.653	0.681	602,143	0.6574	-1.41%
2017-08-10	0	0.710	0.700	0.720	0.700	0.710	97,280	68,930	0.7086	0.663	0.653	0.672	0.653	0.663	104,229	0.6613	1.43%
2017-08-09	0	0.700	0.700	0.720	0.690	0.720	134,000	94,020	0.7016	0.653	0.653	0.672	0.644	0.672	143,571	0.6549	-1.41%
2017-08-08	0	0.710	0.700	0.710	0.660	0.770	4,355,000	3,149,500	0.7232	0.663	0.653	0.663	0.616	0.719	4,666,071	0.6750	1.43%
2017-08-07	0	0.700	0.660	0.740	0.700	0.700	100,000	70,000	0.7000	0.653	0.616	0.691	0.653	0.653	107,143	0.6533	-2.78%
2017-08-04	0	0.720	0.700	0.730	0.700	0.720	158,000	113,100	0.7158	0.672	0.653	0.681	0.653	0.672	169,286	0.6681	-2.70%
2017-08-03	0	0.740	0.710	0.740	0.730	0.760	212,000	155,460	0.7333	0.691	0.663	0.691	0.681	0.709	227,143	0.6844	1.37%
2017-08-02	0	0.730	0.710	0.730	0.730	0.740	398,001	292,820	0.7357	0.681	0.663	0.681	0.681	0.691	426,430	0.6867	1.39%
2017-08-01	0	0.720	0.710	0.730	0.700	0.760	1,412,000	1,014,000	0.7181	0.672	0.663	0.681	0.653	0.709	1,512,857	0.6703	-10.00%
2017-07-31	0	0.800	0.790	0.800	0.780	0.800	92,840	73,446	0.7911	0.747	0.737	0.747	0.728	0.747	99,471	0.7384	2.56%
2017-07-28	0	0.780	0.780	0.820	0.780	0.790	112,000	87,560	0.7818	0.728	0.728	0.765	0.728	0.737	120,000	0.7297	-1.27%
2017-07-27	0	0.790	0.780	0.820	-	-	1	0	-	0.737	0.728	0.765	-	-	1	-	0.00%
2017-07-26	0	0.790	0.790	0.810	0.790	0.800	62,000	49,380	0.7965	0.737	0.737	0.756	0.737	0.747	66,429	0.7434	-1.25%
2017-07-25	0	0.800	0.780	0.820	0.800	0.800	20,140	16,109	0.7999	0.747	0.728	0.765	0.747	0.747	21,579	0.7465	0.00%
2017-07-24	0	0.800	0.780	0.820	0.800	0.800	22,040	17,629	0.7999	0.747	0.728	0.765	0.747	0.747	23,614	0.7465	0.00%
2017-07-21	0	0.800	0.800	0.820	-	-	0	0	-	0.747	0.747	0.765	-	-	0	-	0.00%
2017-07-20	0	0.800	0.800	0.820	0.790	0.790	20,000	15,800	0.7900	0.747	0.747	0.765	0.737	0.737	21,429	0.7373	0.00%
2017-07-19	0	0.800	0.780	0.830	0.780	0.800	202,800	162,184	0.7997	0.747	0.728	0.775	0.728	0.747	217,286	0.7464	-2.44%
2017-07-18	0	0.820	0.810	0.830	0.800	0.820	318,000	256,760	0.8074	0.765	0.756	0.775	0.747	0.765	340,714	0.7536	2.50%
2017-07-17	0	0.800	0.800	0.820	0.800	0.800	336,900	269,494	0.7999	0.747	0.747	0.765	0.747	0.747	360,964	0.7466	-3.61%
2017-07-14	0	0.830	0.800	0.830	0.780	0.830	314,000	254,380	0.8101	0.775	0.747	0.775	0.728	0.775	336,429	0.7561	1.22%
2017-07-13	0	0.820	0.780	0.820	0.820	0.820	50,000	41,000	0.8200	0.765	0.728	0.765	0.765	0.765	53,571	0.7653	0.00%
2017-07-12	0	0.820	0.800	0.820	0.800	0.840	580,000	475,540	0.8199	0.765	0.747	0.765	0.747	0.784	621,429	0.7652	5.13%
2017-07-11	0	0.780	0.750	0.800	-	-	0	0	-	0.728	0.700	0.747	-	-	0	-	0.00%
2017-07-10	0	0.780	0.780	0.790	0.780	0.800	334,000	266,520	0.7980	0.728	0.728	0.737	0.728	0.747	357,857	0.7448	0.00%
2017-07-07	0	0.780	0.780	0.800	0.780	0.820	138,000	110,200	0.7986	0.728	0.728	0.747	0.728	0.765	147,857	0.7453	-2.50%
2017-07-06	0	0.800	0.790	0.800	0.800	0.800	2,000	1,600	0.8000	0.747	0.737	0.747	0.747	0.747	2,143	0.7467	1.27%
2017-07-05	0	0.790	0.750	0.790	-	-	0	0	-	0.737	0.700	0.737	-	-	0	-	0.00%
2017-07-04	0	0.790	0.760	0.790	-	-	8,000	6,320	0.7900	0.737	0.709	0.737	-	-	8,571	0.7373	0.00%
2017-07-03	0	0.790	0.770	0.840	0.790	0.790	2,000	1,580	0.7900	0.737	0.719	0.784	0.737	0.737	2,143	0.7373	-5.95%
2017-06-30	0	0.840	0.760	0.840	0.780	0.840	40,000	32,160	0.8040	0.784	0.709	0.784	0.728	0.784	42,857	0.7504	7.69%
2017-06-29	0	0.780	0.730	0.780	0.670	0.840	300,000	219,040	0.7301	0.728	0.681	0.728	0.625	0.784	321,429	0.6815	-2.50%
2017-06-28	0	0.800	0.750	0.800	0.770	0.800	236,000	183,360	0.7769	0.747	0.700	0.747	0.719	0.747	252,857	0.7252	-1.23%
2017-06-27	0	0.810	0.810	0.830	-	-	0	0	-	0.756	0.756	0.775	-	-	0	-	0.00%
2017-06-26	0	0.810	0.790	0.820	0.790	0.860	766,000	622,520	0.8127	0.756	0.737	0.765	0.737	0.803	820,714	0.7585	0.00%
2017-06-23	0	0.810	0.780	0.820	0.800	0.820	190,000	153,120	0.8059	0.756	0.728	0.765	0.747	0.765	203,571	0.7522	-1.22%
2017-06-22	0	0.820	0.820	0.850	0.810	0.830	400,000	329,140	0.8229	0.765	0.765	0.793	0.756	0.775	428,571	0.7680	0.00%
2017-06-21	0	0.820	0.820	0.870	0.820	0.820	5,000	4,070	0.8140	0.765	0.765	0.812	0.765	0.765	5,357	0.7597	-6.82%
2017-06-20	0	0.880	0.810	0.880	-	-	0	0	-	0.821	0.756	0.821	-	-	0	-	-1.12%
2017-06-19	0	0.890	0.820	0.890	0.890	0.890	2,000	1,780	0.8900	0.831	0.765	0.831	0.831	0.831	2,143	0.8307	7.23%
2017-06-16	0	0.830	0.810	0.880	0.830	0.830	42,000	34,860	0.8300	0.775	0.756	0.821	0.775	0.775	45,000	0.7747	-6.74%
2017-06-15	0	0.890	0.830	0.890	0.890	0.890	46,000	40,940	0.8900	0.831	0.775	0.831	0.831	0.831	49,286	0.8307	3.49%
2017-06-14	0	0.860	0.860	0.890	0.860	0.860	5,000	4,270	0.8540	0.803	0.803	0.831	0.803	0.803	5,357	0.7971	0.00%
2017-06-13	0	0.860	0.860	0.870	0.850	0.920	130,000	113,940	0.8765	0.803	0.803	0.812	0.793	0.859	139,286	0.8180	-1.15%
2017-06-12	0	0.870	0.790	0.870	0.930	0.930	2,000	1,860	0.9300	0.812	0.737	0.812	0.868	0.868	2,143	0.8680	1.16%
2017-06-09	0	0.860	0.800	0.860	0.890	0.890	2,000	1,780	0.8900	0.803	0.747	0.803	0.831	0.831	2,143	0.8307	3.61%
2017-06-08	0	0.830	0.830	0.850	0.830	0.930	15,600	13,300	0.8526	0.775	0.775	0.793	0.775	0.868	16,714	0.7957	0.00%
2017-06-07	0	0.830	0.800	0.850	0.780	0.840	336,000	281,180	0.8368	0.775	0.747	0.793	0.728	0.784	360,000	0.7811	1.22%
2017-06-06	0	0.820	0.790	0.850	0.820	0.820	43,000	35,230	0.8193	0.765	0.737	0.793	0.765	0.765	46,071	0.7647	2.50%
2017-06-05	0	0.800	0.800	0.810	0.800	0.810	50,000	40,400	0.8080	0.747	0.747	0.756	0.747	0.756	53,571	0.7541	0.00%
2017-06-02	0	0.800	0.750	0.860	0.800	0.800	12,789	10,183	0.7962	0.747	0.700	0.803	0.747	0.747	13,703	0.7431	0.00%
2017-06-01	0	0.800	0.790	0.830	0.800	0.800	50,000	40,000	0.8000	0.747	0.737	0.775	0.747	0.747	53,571	0.7467	-3.61%
2017-05-31	0	0.830	0.790	0.880	-	-	0	0	-	0.775	0.737	0.821	-	-	0	-	0.00%
2017-05-29	0	0.830	0.800	0.890	-	-	0	0	-	0.775	0.747	0.831	-	-	0	-	0.00%
2017-05-26	0	0.830	0.830	0.850	0.790	0.880	109,600	90,716	0.8277	0.775	0.775	0.793	0.737	0.821	117,429	0.7725	1.22%
2017-05-25	0	0.820	0.800	0.830	0.810	0.820	10,000	8,180	0.8180	0.765	0.747	0.775	0.756	0.765	10,714	0.7635	2.50%
2017-05-24	0	0.800	0.790	0.810	0.800	0.800	4,000	3,200	0.8000	0.747	0.737	0.756	0.747	0.747	4,286	0.7467	-4.76%
2017-05-23	0	0.840	0.790	0.840	0.800	0.840	10,000	8,240	0.8240	0.784	0.737	0.784	0.747	0.784	10,714	0.7691	0.00%
2017-05-22	0	0.840	0.800	0.840	0.800	0.870	26,000	21,320	0.8200	0.784	0.747	0.784	0.747	0.812	27,857	0.7653	1.20%
2017-05-19	0	0.830	0.780	0.830	0.800	0.830	4,504	3,643	0.8088	0.775	0.728	0.775	0.747	0.775	4,826	0.7549	-2.35%
2017-05-18	0	0.850	0.780	0.850	0.800	0.850	36,000	28,900	0.8028	0.793	0.728	0.793	0.747	0.793	38,571	0.7493	4.94%
2017-05-17	0	0.810	0.790	0.810	0.810	0.810	70,000	56,700	0.8100	0.756	0.737	0.756	0.756	0.756	75,000	0.7560	0.00%
2017-05-16	0	0.810	0.780	0.810	0.770	0.810	10,200	8,050	0.7892	0.756	0.728	0.756	0.719	0.756	10,929	0.7366	1.25%
2017-05-15	0	0.800	0.800	0.810	0.770	0.810	1,398,000	1,094,280	0.7827	0.747	0.747	0.756	0.719	0.756	1,497,857	0.7306	-1.23%
2017-05-12	0	0.810	0.790	0.810	-	-	0	0	-	0.756	0.737	0.756	-	-	0	-	0.00%
2017-05-11	0	0.810	0.790	0.810	0.790	0.830	280,000	227,300	0.8118	0.756	0.737	0.756	0.737	0.775	300,000	0.7577	-2.41%
2017-05-10	0	0.830	0.820	0.830	0.820	0.840	146,000	119,980	0.8218	0.775	0.765	0.775	0.765	0.784	156,429	0.7670	1.22%
2017-05-09	0	0.820	0.820	0.860	-	-	400	316	0.7900	0.765	0.765	0.803	-	-	429	0.7373	0.00%
2017-05-08	0	0.820	0.820	0.860	0.820	0.820	490,000	403,200	0.8229	0.765	0.765	0.803	0.765	0.765	525,000	0.7680	0.00%
2017-05-05	0	0.820	0.820	0.860	0.820	0.820	73,000	59,864	0.8201	0.765	0.765	0.803	0.765	0.765	78,214	0.7654	-4.65%
2017-05-04	0	0.860	0.860	0.880	0.860	0.860	76,000	64,660	0.8508	0.803	0.803	0.821	0.803	0.803	81,429	0.7941	0.00%
2017-05-02	0	0.860	0.820	0.860	0.860	0.860	114,000	97,340	0.8539	0.803	0.765	0.803	0.803	0.803	122,143	0.7969	0.00%
2017-04-28	0	0.860	0.820	0.880	0.800	0.860	341,200	284,028	0.8324	0.803	0.765	0.821	0.747	0.803	365,571	0.7769	6.17%
2017-04-27	0	0.810	0.810	0.840	0.810	0.820	110,000	89,220	0.8111	0.756	0.756	0.784	0.756	0.765	117,857	0.7570	-1.22%
2017-04-26	0	0.820	0.820	0.840	0.820	0.850	963,000	792,600	0.8231	0.765	0.765	0.784	0.765	0.793	1,031,786	0.7682	-6.82%
2017-04-25	0	0.880	0.840	0.880	0.870	0.890	106,511	93,699	0.8797	0.821	0.784	0.821	0.812	0.831	114,119	0.8211	0.00%
2017-04-24	0	0.880	0.850	0.880	0.830	0.880	42,000	36,300	0.8643	0.821	0.793	0.821	0.775	0.821	45,000	0.8067	1.15%
2017-04-21	0	0.870	0.860	0.880	0.870	0.870	10,000	8,700	0.8700	0.812	0.803	0.821	0.812	0.812	10,714	0.8120	-2.25%
2017-04-20	0	0.890	0.860	0.890	0.860	0.890	64,120	55,358	0.8633	0.831	0.803	0.831	0.803	0.831	68,700	0.8058	1.14%
2017-04-19	0	0.880	0.870	0.900	0.880	0.880	30,000	26,400	0.8800	0.821	0.812	0.840	0.821	0.821	32,143	0.8213	-1.12%
2017-04-18	0	0.890	0.860	0.890	0.890	0.890	70,000	62,300	0.8900	0.831	0.803	0.831	0.831	0.831	75,000	0.8307	2.30%
2017-04-13	0	0.870	0.870	0.900	0.860	0.860	10,000	8,600	0.8600	0.812	0.812	0.840	0.803	0.803	10,714	0.8027	0.00%
2017-04-12	0	0.870	0.860	0.880	0.860	0.870	86,000	74,140	0.8621	0.812	0.803	0.821	0.803	0.812	92,143	0.8046	-1.14%
2017-04-11	0	0.880	0.870	0.880	0.870	0.920	226,000	199,060	0.8808	0.821	0.812	0.821	0.812	0.859	242,143	0.8221	-4.35%
2017-04-10	0	0.920	0.890	0.940	-	-	42	36	0.8571	0.859	0.831	0.877	-	-	45	0.8000	0.00%
2017-04-07	0	0.920	0.900	0.920	0.920	0.930	42,000	38,660	0.9205	0.859	0.840	0.859	0.859	0.868	45,000	0.8591	0.00%
2017-04-06	0	0.920	0.890	0.920	-	-	0	0	-	0.859	0.831	0.859	-	-	0	-	-1.08%
2017-04-05	0	0.930	0.890	0.930	0.930	0.930	8,000	7,440	0.9300	0.868	0.831	0.868	0.868	0.868	8,571	0.8680	0.00%
2017-04-03	0	0.930	0.900	0.930	0.920	0.930	104,000	96,280	0.9258	0.868	0.840	0.868	0.859	0.868	111,429	0.8641	1.09%
2017-03-31	0	0.920	0.890	0.920	0.890	0.920	126,000	113,500	0.9008	0.859	0.831	0.859	0.831	0.859	135,000	0.8407	5.75%
2017-03-30	0	0.870	0.870	0.910	0.870	0.900	61,900	55,355	0.8943	0.812	0.812	0.849	0.812	0.840	66,321	0.8346	-2.25%
2017-03-29	0	0.890	0.880	0.910	0.890	0.890	20,000	17,800	0.8900	0.831	0.821	0.849	0.831	0.831	21,429	0.8307	-2.20%
2017-03-28	0	0.910	0.890	0.920	0.890	0.910	24,000	21,640	0.9017	0.849	0.831	0.859	0.831	0.849	25,714	0.8416	2.25%
2017-03-27	0	0.890	0.860	0.940	0.880	0.890	524,000	461,560	0.8808	0.831	0.803	0.877	0.821	0.831	561,429	0.8221	0.00%
2017-03-24	0	0.890	0.890	0.910	0.890	0.910	222,700	202,247	0.9082	0.831	0.831	0.849	0.831	0.849	238,607	0.8476	-1.11%
2017-03-23	0	0.900	0.900	0.910	0.880	0.900	197,000	175,230	0.8895	0.840	0.840	0.849	0.821	0.840	211,071	0.8302	1.12%
2017-03-22	0	0.890	0.890	0.920	0.880	0.890	418,000	371,840	0.8896	0.831	0.831	0.859	0.821	0.831	447,857	0.8303	0.00%
2017-03-21	0	0.890	0.880	0.900	0.880	0.890	329,000	290,590	0.8833	0.831	0.821	0.840	0.821	0.831	352,500	0.8244	0.00%
2017-03-20	0	0.890	0.880	0.900	0.890	0.900	120,000	107,880	0.8990	0.831	0.821	0.840	0.831	0.840	128,571	0.8391	0.00%
2017-03-17	0	0.890	0.890	0.900	0.880	0.900	293,000	262,470	0.8958	0.831	0.831	0.840	0.821	0.840	313,929	0.8361	-1.11%
2017-03-16	0	0.900	0.900	0.910	0.880	0.920	648,400	584,068	0.9008	0.840	0.840	0.849	0.821	0.859	694,714	0.8407	1.12%
2017-03-15	0	0.890	0.890	0.910	0.890	0.910	78,000	70,520	0.9041	0.831	0.831	0.849	0.831	0.849	83,571	0.8438	-2.20%
2017-03-14	0	0.910	0.900	0.940	0.900	0.910	150,000	135,600	0.9040	0.849	0.840	0.877	0.840	0.849	160,714	0.8437	3.41%
2017-03-13	0	0.880	0.880	0.930	0.860	0.880	112,000	97,960	0.8746	0.821	0.821	0.868	0.803	0.821	120,000	0.8163	0.00%
2017-03-10	0	0.880	0.880	0.900	0.880	0.880	83,060	73,061	0.8796	0.821	0.821	0.840	0.821	0.821	88,993	0.8210	-2.22%
2017-03-09	0	0.900	0.880	0.900	-	-	1,500	1,260	0.8400	0.840	0.821	0.840	-	-	1,607	0.7840	0.00%
2017-03-08	0	0.900	0.880	0.910	0.880	0.900	318,000	284,340	0.8942	0.840	0.821	0.849	0.821	0.840	340,714	0.8345	0.00%
2017-03-07	0	0.900	0.890	0.900	0.880	0.900	98,200	87,646	0.8925	0.840	0.831	0.840	0.821	0.840	105,214	0.8330	2.27%
2017-03-06	0	0.880	0.880	0.900	0.870	0.900	110,000	97,480	0.8862	0.821	0.821	0.840	0.812	0.840	117,857	0.8271	-2.22%
2017-03-03	0	0.900	0.890	0.900	-	-	1,000	860	0.8600	0.840	0.831	0.840	-	-	1,071	0.8027	0.00%
2017-03-02	0	0.900	0.890	0.900	0.890	0.900	108,000	97,180	0.8998	0.840	0.831	0.840	0.831	0.840	115,714	0.8398	0.00%
2017-03-01	0	0.900	0.900	0.910	0.890	0.920	974,000	877,240	0.9007	0.840	0.840	0.849	0.831	0.859	1,043,571	0.8406	-2.17%
2017-02-28	0	0.920	0.900	0.920	0.900	0.920	388,000	351,060	0.9048	0.859	0.840	0.859	0.840	0.859	415,714	0.8445	-1.08%
2017-02-27	0	0.930	0.920	0.930	0.920	0.940	255,400	236,760	0.9270	0.868	0.859	0.868	0.859	0.877	273,643	0.8652	-5.10%
2017-02-24	0	0.980	0.910	0.980	0.930	0.980	264,000	248,840	0.9426	0.915	0.849	0.915	0.868	0.915	282,857	0.8797	2.08%
2017-02-23	0	0.960	0.930	0.970	0.950	0.970	90,000	86,200	0.9578	0.896	0.868	0.905	0.887	0.905	96,429	0.8939	1.05%
2017-02-22	0	0.950	0.930	0.960	0.950	0.950	20,000	19,000	0.9500	0.887	0.868	0.896	0.887	0.887	21,429	0.8867	2.15%
2017-02-21	0	0.930	0.920	0.970	0.920	0.930	16,200	15,040	0.9284	0.868	0.859	0.905	0.859	0.868	17,357	0.8665	0.00%
2017-02-20	0	0.930	0.930	0.950	0.930	0.940	13,780	12,860	0.9332	0.868	0.868	0.887	0.868	0.877	14,764	0.8710	-3.12%
2017-02-17	0	0.960	0.940	0.960	0.980	0.980	412,000	403,760	0.9800	0.896	0.877	0.896	0.915	0.915	441,429	0.9147	2.13%
2017-02-16	0	0.940	0.930	0.980	0.940	0.950	40,000	37,800	0.9450	0.877	0.868	0.915	0.877	0.887	42,857	0.8820	-1.05%
2017-02-15	0	0.950	0.940	0.950	0.950	0.980	159,240	154,480	0.9701	0.887	0.877	0.887	0.887	0.915	170,614	0.9054	0.00%
2017-02-14	0	0.950	0.950	0.980	0.940	0.950	80,000	75,500	0.9438	0.887	0.887	0.915	0.877	0.887	85,714	0.8808	0.00%
2017-02-13	0	0.950	0.930	0.980	0.920	0.950	238,200	223,818	0.9396	0.887	0.868	0.915	0.859	0.887	255,214	0.8770	1.06%
2017-02-10	0	0.940	0.920	0.940	0.900	0.940	415,395	386,733	0.9310	0.877	0.859	0.877	0.840	0.877	445,066	0.8689	4.44%
2017-02-09	0	0.900	0.900	0.920	0.900	0.910	518,070	466,980	0.9014	0.840	0.840	0.859	0.840	0.849	555,075	0.8413	-2.17%
2017-02-08	0	0.920	0.900	0.920	0.900	0.930	4,000	3,660	0.9150	0.859	0.840	0.859	0.840	0.868	4,286	0.8540	1.10%
2017-02-07	0	0.910	0.900	0.920	-	-	0	0	-	0.849	0.840	0.859	-	-	0	-	0.00%
2017-02-06	0	0.910	0.910	0.930	0.910	0.920	150,000	136,600	0.9107	0.849	0.849	0.868	0.849	0.859	160,714	0.8500	-1.09%
2017-02-03	0	0.920	0.900	0.920	0.900	0.920	50,000	45,520	0.9104	0.859	0.840	0.859	0.840	0.859	53,571	0.8497	2.22%
2017-02-02	0	0.900	0.880	0.900	0.900	0.920	88,000	79,740	0.9061	0.840	0.821	0.840	0.840	0.859	94,286	0.8457	-3.23%
2017-02-01	0	0.930	0.900	0.930	0.930	0.930	40,000	37,200	0.9300	0.868	0.840	0.868	0.868	0.868	42,857	0.8680	0.00%
2017-01-27	0	0.930	0.910	0.940	-	-	0	0	-	0.868	0.849	0.877	-	-	0	-	0.00%
2017-01-26	0	0.930	0.870	0.930	0.900	0.940	28,000	26,000	0.9286	0.868	0.812	0.868	0.840	0.877	30,000	0.8667	3.33%
2017-01-25	0	0.900	0.900	0.920	0.900	0.900	94,000	84,600	0.9000	0.840	0.840	0.859	0.840	0.840	100,714	0.8400	0.00%
2017-01-24	0	0.900	0.900	0.910	0.900	0.910	439,000	398,030	0.9067	0.840	0.840	0.849	0.840	0.849	470,357	0.8462	-3.23%
2017-01-23	0	0.930	0.910	0.950	0.910	0.950	164,000	151,460	0.9235	0.868	0.849	0.887	0.849	0.887	175,714	0.8620	2.20%
2017-01-20	0	0.910	0.910	0.940	0.900	0.910	92,600	83,928	0.9063	0.849	0.849	0.877	0.840	0.849	99,214	0.8459	1.11%
2017-01-19	0	0.900	0.900	0.920	0.900	0.920	92,200	83,916	0.9102	0.840	0.840	0.859	0.840	0.859	98,786	0.8495	-3.23%
2017-01-18	0	0.930	0.930	0.980	0.920	0.940	20,200	18,696	0.9255	0.868	0.868	0.915	0.859	0.877	21,643	0.8638	-1.06%
2017-01-17	0	0.940	0.930	0.980	0.940	0.940	2,000	1,880	0.9400	0.877	0.868	0.915	0.877	0.877	2,143	0.8773	1.08%
2017-01-16	0	0.930	0.930	0.960	0.930	0.930	22,400	20,820	0.9295	0.868	0.868	0.896	0.868	0.868	24,000	0.8675	0.00%
2017-01-13	0	0.930	0.930	0.990	-	-	0	0	-	0.868	0.868	0.924	-	-	0	-	0.00%
2017-01-12	0	0.930	0.930	0.950	0.930	0.940	100,000	93,020	0.9302	0.868	0.868	0.887	0.868	0.877	107,143	0.8682	-6.06%
2017-01-11	0	0.990	0.940	1.000	1.000	1.010	90,000	90,600	1.0067	0.924	0.877	0.933	0.933	0.943	96,429	0.9396	-1.00%
2017-01-10	0	1.000	0.950	1.000	0.920	1.020	74,000	70,580	0.9538	0.933	0.887	0.933	0.859	0.952	79,286	0.8902	3.09%
2017-01-09	0	0.970	0.920	0.970	0.940	0.980	106,400	101,264	0.9517	0.905	0.859	0.905	0.877	0.915	114,000	0.8883	-1.02%
2017-01-06	0	0.980	0.950	0.980	0.950	1.020	236,000	231,740	0.9819	0.915	0.887	0.915	0.887	0.952	252,857	0.9165	-4.85%
2017-01-05	0	1.030	1.010	1.030	0.920	1.050	3,441,000	3,418,200	0.9934	0.961	0.943	0.961	0.859	0.980	3,686,786	0.9271	10.75%
2017-01-04	0	0.930	0.920	0.930	0.910	0.930	80,000	73,880	0.9235	0.868	0.859	0.868	0.849	0.868	85,714	0.8619	0.00%
2017-01-03	0	0.930	0.900	0.930	0.910	0.930	61,000	55,930	0.9169	0.868	0.840	0.868	0.849	0.868	65,357	0.8558	1.09%
2016-12-30	0	0.920	0.910	0.920	0.900	0.920	204,000	186,360	0.9135	0.859	0.849	0.859	0.840	0.859	218,571	0.8526	-1.08%
2016-12-29	0	0.930	0.900	0.930	0.910	0.930	10,021	9,198	0.9179	0.868	0.840	0.868	0.849	0.868	10,737	0.8567	3.33%
2016-12-28	0	0.900	0.900	0.930	-	-	0	0	-	0.840	0.840	0.868	-	-	0	-	0.00%
2016-12-23	0	0.900	0.900	0.920	0.900	0.900	30,000	27,000	0.9000	0.840	0.840	0.859	0.840	0.840	32,143	0.8400	-4.26%
2016-12-22	0	0.940	0.900	0.950	0.940	0.940	66,000	62,040	0.9400	0.877	0.840	0.887	0.877	0.877	70,714	0.8773	0.00%
2016-12-21	0	0.940	0.910	0.950	0.900	0.940	252,000	233,900	0.9282	0.877	0.849	0.887	0.840	0.877	270,000	0.8663	1.08%
2016-12-20	0	0.930	0.900	0.930	0.900	0.940	114,000	102,680	0.9007	0.868	0.840	0.868	0.840	0.877	122,143	0.8407	0.00%
2016-12-19	0	0.930	0.900	0.930	-	-	0	0	-	0.868	0.840	0.868	-	-	0	-	-1.06%
2016-12-16	0	0.940	0.900	0.940	0.950	0.950	4,000	3,800	0.9500	0.877	0.840	0.877	0.887	0.887	4,286	0.8867	4.44%
2016-12-15	0	0.900	0.900	0.920	0.900	0.910	100,000	90,180	0.9018	0.840	0.840	0.859	0.840	0.849	107,143	0.8417	-2.17%
2016-12-14	0	0.920	0.910	0.930	0.920	0.920	10,000	9,200	0.9200	0.859	0.849	0.868	0.859	0.859	10,714	0.8587	1.10%
2016-12-13	0	0.910	0.910	0.930	0.900	0.920	352,000	318,340	0.9044	0.849	0.849	0.868	0.840	0.859	377,143	0.8441	0.00%
2016-12-12	0	0.910	0.900	0.920	0.900	0.920	50,000	45,180	0.9036	0.849	0.840	0.859	0.840	0.859	53,571	0.8434	-3.19%
2016-12-09	0	0.940	0.910	0.940	0.900	0.950	286,000	265,320	0.9277	0.877	0.849	0.877	0.840	0.887	306,429	0.8658	2.17%
2016-12-08	0	0.920	0.920	0.930	0.910	0.930	96,000	88,420	0.9210	0.859	0.859	0.868	0.849	0.868	102,857	0.8596	-2.13%
2016-12-07	0	0.940	0.920	0.950	0.920	0.940	184,000	170,560	0.9270	0.877	0.859	0.887	0.859	0.877	197,143	0.8652	0.00%
2016-12-06	0	0.940	0.940	0.950	0.930	0.940	86,000	80,620	0.9374	0.877	0.877	0.887	0.868	0.877	92,143	0.8749	-1.05%
2016-12-05	0	0.950	0.940	0.970	0.930	0.950	470,000	439,300	0.9347	0.887	0.877	0.905	0.868	0.887	503,571	0.8724	2.15%
2016-12-02	0	0.930	0.910	0.940	0.930	0.940	180,000	167,900	0.9328	0.868	0.849	0.877	0.868	0.877	192,857	0.8706	0.00%
2016-12-01	0	0.930	0.910	0.960	-	-	540	475	0.8796	0.868	0.849	0.896	-	-	579	0.8210	0.00%
2016-11-30	0	0.930	0.930	0.980	-	-	80,000	74,400	0.9300	0.868	0.868	0.915	-	-	85,714	0.8680	1.09%
2016-11-29	0	0.920	0.920	0.950	0.920	0.950	312,000	292,320	0.9369	0.859	0.859	0.887	0.859	0.887	334,286	0.8745	-2.13%
2016-11-28	0	0.940	0.910	0.940	0.940	0.940	20,030	18,826	0.9399	0.877	0.849	0.877	0.877	0.877	21,461	0.8772	1.08%
2016-11-25	0	0.930	0.920	0.940	0.930	0.950	226,000	211,420	0.9355	0.868	0.859	0.877	0.868	0.887	242,143	0.8731	-1.06%
2016-11-24	0	0.940	0.930	0.950	0.920	0.940	170,000	159,300	0.9371	0.877	0.868	0.887	0.859	0.877	182,143	0.8746	2.17%
2016-11-23	0	0.920	0.920	0.930	0.920	0.920	38,000	34,960	0.9200	0.859	0.859	0.868	0.859	0.859	40,714	0.8587	1.10%
2016-11-22	0	0.910	0.910	0.950	0.900	0.980	574,000	526,760	0.9177	0.849	0.849	0.887	0.840	0.915	615,000	0.8565	-2.15%
2016-11-21	0	0.930	0.910	0.950	0.930	0.940	158,000	147,000	0.9304	0.868	0.849	0.887	0.868	0.877	169,286	0.8684	0.00%
2016-11-18	0	0.930	0.920	0.930	0.920	0.930	216,300	200,450	0.9267	0.868	0.859	0.868	0.859	0.868	231,750	0.8649	-1.06%
2016-11-17	0	0.940	0.930	0.940	0.930	0.940	94,040	87,556	0.9311	0.877	0.868	0.877	0.868	0.877	100,757	0.8690	0.00%
2016-11-16	0	0.940	0.930	0.940	0.930	0.940	52,000	48,480	0.9323	0.877	0.868	0.877	0.868	0.877	55,714	0.8702	1.08%
2016-11-15	0	0.930	0.930	0.950	-	-	0	0	-	0.868	0.868	0.887	-	-	0	-	0.00%
2016-11-14	0	0.930	0.930	0.950	0.900	0.930	218,600	201,988	0.9240	0.868	0.868	0.887	0.840	0.868	234,214	0.8624	-1.06%
2016-11-11	0	0.940	0.940	0.950	0.920	0.950	68,000	63,680	0.9365	0.877	0.877	0.887	0.859	0.887	72,857	0.8740	1.08%
2016-11-10	0	0.930	0.930	0.940	0.910	0.960	376,700	348,790	0.9259	0.868	0.868	0.877	0.849	0.896	403,607	0.8642	1.09%
2016-11-09	0	0.920	0.920	0.940	0.910	0.940	378,000	347,340	0.9189	0.859	0.859	0.877	0.849	0.877	405,000	0.8576	-3.16%
2016-11-08	0	0.950	0.950	0.970	0.950	0.950	28,200	26,784	0.9498	0.887	0.887	0.905	0.887	0.887	30,214	0.8865	0.00%
2016-11-07	0	0.950	0.950	0.980	0.950	0.950	212,000	201,400	0.9500	0.887	0.887	0.915	0.887	0.887	227,143	0.8867	1.06%
2016-11-04	0	0.940	0.940	0.970	0.930	0.950	122,000	114,840	0.9413	0.877	0.877	0.905	0.868	0.887	130,714	0.8786	1.08%
2016-11-03	0	0.930	0.930	0.940	0.930	0.950	156,000	146,880	0.9415	0.868	0.868	0.877	0.868	0.887	167,143	0.8788	0.00%
2016-11-02	0	0.930	0.930	0.950	0.910	0.960	352,000	332,300	0.9440	0.868	0.868	0.887	0.849	0.896	377,143	0.8811	-2.11%
2016-11-01	0	0.950	0.950	0.960	0.950	0.950	161,500	153,680	0.9516	0.887	0.887	0.896	0.887	0.887	173,036	0.8881	-1.04%
2016-10-31	0	0.960	0.960	0.980	0.960	0.970	144,000	139,260	0.9671	0.896	0.896	0.915	0.896	0.905	154,286	0.9026	-2.04%
2016-10-28	0	0.980	0.950	0.990	0.950	1.000	92,000	89,940	0.9776	0.915	0.887	0.924	0.887	0.933	98,571	0.9124	-2.00%
2016-10-27	0	1.000	0.970	1.000	0.960	1.000	668,000	656,580	0.9829	0.933	0.905	0.933	0.896	0.933	715,714	0.9174	4.17%
2016-10-26	0	0.960	0.950	0.990	0.950	0.960	166,000	158,860	0.9570	0.896	0.887	0.924	0.887	0.896	177,857	0.8932	0.00%
2016-10-25	0	0.960	0.960	0.990	0.960	0.970	100,000	96,800	0.9680	0.896	0.896	0.924	0.896	0.905	107,143	0.9035	-1.03%
2016-10-24	0	0.970	0.970	0.990	0.970	0.980	272,000	265,440	0.9759	0.905	0.905	0.924	0.905	0.915	291,429	0.9108	-1.02%
2016-10-20	0	0.980	0.960	0.980	0.960	0.990	276,000	272,880	0.9887	0.915	0.896	0.915	0.896	0.924	295,714	0.9228	1.03%
2016-10-19	0	0.970	0.960	0.970	0.950	0.970	169,000	161,370	0.9549	0.905	0.896	0.905	0.887	0.905	181,071	0.8912	1.04%
2016-10-18	0	0.960	0.960	0.970	0.960	0.960	2,000	1,920	0.9600	0.896	0.896	0.905	0.896	0.896	2,143	0.8960	0.00%
2016-10-17	0	0.960	0.950	0.960	0.950	0.960	112,000	107,320	0.9582	0.896	0.887	0.896	0.887	0.896	120,000	0.8943	1.05%
2016-10-14	0	0.950	0.930	0.950	0.930	0.950	74,000	69,200	0.9351	0.887	0.868	0.887	0.868	0.887	79,286	0.8728	2.15%
2016-10-13	0	0.930	0.930	0.940	0.930	0.950	108,200	101,260	0.9359	0.868	0.868	0.877	0.868	0.887	115,929	0.8735	0.00%
2016-10-12	0	0.930	0.930	0.940	0.900	0.940	176,000	162,780	0.9249	0.868	0.868	0.877	0.840	0.877	188,571	0.8632	0.00%
2016-10-11	0	0.930	0.920	0.940	0.920	0.960	666,100	619,571	0.9301	0.868	0.859	0.877	0.859	0.896	713,679	0.8681	-3.12%
2016-10-07	0	0.960	0.950	0.980	-	-	0	0	-	0.896	0.887	0.915	-	-	0	-	0.00%
2016-10-06	0	0.960	0.950	0.960	0.940	0.960	212,000	201,320	0.9496	0.896	0.887	0.896	0.877	0.896	227,143	0.8863	1.05%
2016-10-05	0	0.950	0.950	0.960	0.940	0.950	120,000	113,620	0.9468	0.887	0.887	0.896	0.877	0.887	128,571	0.8837	0.00%
2016-10-04	0	0.950	0.940	0.950	0.930	0.970	506,000	477,840	0.9443	0.887	0.877	0.887	0.868	0.905	542,143	0.8814	0.00%
2016-10-03	0	0.950	0.950	0.960	0.940	0.960	250,500	238,430	0.9518	0.887	0.887	0.896	0.877	0.896	268,393	0.8884	1.06%
2016-09-30	0	0.940	0.930	0.950	0.940	1.000	1,348,000	1,316,580	0.9767	0.877	0.868	0.887	0.877	0.933	1,444,286	0.9116	-6.00%
2016-09-29	0	1.000	0.990	1.000	1.000	1.020	302,000	302,860	1.0028	0.933	0.924	0.933	0.933	0.952	323,571	0.9360	0.00%
2016-09-28	0	1.000	1.000	1.010	1.000	1.020	288,014	290,273	1.0078	0.933	0.933	0.943	0.933	0.952	308,586	0.9407	0.00%
2016-09-27	0	1.000	0.990	1.000	0.990	1.020	338,614	337,823	0.9977	0.933	0.924	0.933	0.924	0.952	362,801	0.9312	1.01%
2016-09-26	0	0.990	0.980	0.990	0.960	1.010	178,000	177,620	0.9979	0.924	0.915	0.924	0.896	0.943	190,714	0.9313	-1.00%
2016-09-23	0	1.000	1.000	1.010	1.000	1.010	103,000	103,220	1.0021	0.933	0.933	0.943	0.933	0.943	110,357	0.9353	-0.99%
2016-09-22	0	1.010	1.010	1.030	1.010	1.060	338,000	350,840	1.0380	0.943	0.943	0.961	0.943	0.989	362,143	0.9688	-1.94%
2016-09-21	0	1.030	1.030	1.040	1.000	1.090	2,531,400	2,678,102	1.0580	0.961	0.961	0.971	0.933	1.017	2,712,214	0.9874	0.00%
2016-09-20	0	1.030	1.020	1.030	0.920	1.050	2,338,000	2,307,060	0.9868	0.961	0.952	0.961	0.859	0.980	2,505,000	0.9210	10.75%
2016-09-19	0	0.930	0.920	0.930	0.930	0.940	46,000	42,940	0.9335	0.868	0.859	0.868	0.868	0.877	49,286	0.8712	1.09%
2016-09-15	0	0.920	0.910	0.930	0.910	0.920	200,000	183,420	0.9171	0.859	0.849	0.868	0.849	0.859	214,286	0.8560	0.00%
2016-09-14	0	0.920	0.910	0.930	0.910	0.920	196,200	179,718	0.9160	0.859	0.849	0.868	0.849	0.859	210,214	0.8549	-1.08%
2016-09-13	0	0.930	0.920	0.930	0.910	0.930	271,000	249,340	0.9201	0.868	0.859	0.868	0.849	0.868	290,357	0.8587	1.09%
2016-09-12	0	0.920	0.910	0.920	0.910	0.930	434,000	399,620	0.9208	0.859	0.849	0.859	0.849	0.868	465,000	0.8594	-1.08%
2016-09-09	0	0.930	0.920	0.940	0.930	0.940	787,000	736,100	0.9353	0.868	0.859	0.877	0.868	0.877	843,214	0.8730	0.00%
2016-09-08	0	0.930	0.920	0.930	0.910	0.940	1,666,000	1,547,140	0.9287	0.868	0.859	0.868	0.849	0.877	1,785,000	0.8667	2.20%
2016-09-07	0	0.910	0.910	0.920	0.900	0.970	5,546,000	5,132,820	0.9255	0.849	0.849	0.859	0.840	0.905	5,942,143	0.8638	-6.19%
2016-09-06	0	0.970	0.940	0.970	0.890	0.980	6,056,000	5,659,780	0.9346	0.905	0.877	0.905	0.831	0.915	6,488,571	0.8723	-1.02%
2016-09-05	0	0.980	0.960	0.980	0.950	1.030	5,888,000	5,798,040	0.9847	0.915	0.896	0.915	0.887	0.961	6,308,571	0.9191	-3.92%
2016-09-02	0	1.020	0.990	1.010	0.990	1.080	5,750,000	5,829,700	1.0139	0.952	0.924	0.943	0.924	1.008	6,160,714	0.9463	0.00%
2016-09-01	0	1.020	1.000	1.020	1.000	1.050	4,432,000	4,502,880	1.0160	0.952	0.933	0.952	0.933	0.980	4,748,571	0.9483	-0.97%
2016-08-31	0	1.030	1.000	1.030	1.000	1.040	1,166,000	1,193,160	1.0233	0.961	0.933	0.961	0.933	0.971	1,249,286	0.9551	-0.96%
2016-08-30	0	1.040	1.020	1.040	1.030	1.110	1,494,000	1,606,980	1.0756	0.971	0.952	0.971	0.961	1.036	1,600,714	1.0039	-2.80%
2016-08-29	0	1.070	1.050	1.070	1.000	1.070	1,490,200	1,533,056	1.0288	0.999	0.980	0.999	0.933	0.999	1,596,643	0.9602	4.90%
2016-08-26	0	1.020	1.020	1.030	1.000	1.050	1,950,800	1,979,996	1.0150	0.952	0.952	0.961	0.933	0.980	2,090,143	0.9473	-0.97%
2016-08-25	0	1.030	1.010	1.030	0.990	1.090	15,748,000	16,020,600	1.0173	0.961	0.943	0.961	0.924	1.017	16,872,857	0.9495	-1.90%
2016-08-24	0	1.050	1.030	1.050	1.030	1.060	170,000	178,280	1.0487	0.980	0.961	0.980	0.961	0.989	182,143	0.9788	0.96%
2016-08-23	0	1.040	1.030	1.060	1.010	1.170	2,674,000	2,819,600	1.0545	0.971	0.961	0.989	0.943	1.092	2,865,000	0.9842	-7.96%
2016-08-22	0	1.130	1.120	1.130	1.080	1.180	2,228,000	2,515,860	1.1292	1.055	1.045	1.055	1.008	1.101	2,387,143	1.0539	-5.04%
2016-08-19	0	1.190	1.150	1.190	1.150	1.250	10,229,500	12,186,055	1.1913	1.111	1.073	1.111	1.073	1.167	10,960,179	1.1118	0.00%
2016-08-18	0	1.190	1.200	1.210	1.160	1.450	78,371,000	108,072,190	1.3790	1.111	1.120	1.129	1.083	1.353	83,968,929	1.2870	-7.75%
2016-08-17	0	1.290	1.280	1.290	1.280	1.310	4,210,000	5,467,600	1.2987	1.204	1.195	1.204	1.195	1.223	4,510,714	1.2121	-1.53%
2016-08-16	0	1.310	1.300	1.310	1.280	1.320	5,606,007	7,297,449	1.3017	1.223	1.213	1.223	1.195	1.232	6,006,436	1.2149	0.77%
2016-08-15	0	1.300	1.280	1.300	1.260	1.300	9,506,000	12,170,060	1.2803	1.213	1.195	1.213	1.176	1.213	10,185,000	1.1949	0.78%
2016-08-12	0	1.290	1.280	1.290	1.280	1.330	5,458,000	7,091,020	1.2992	1.204	1.195	1.204	1.195	1.241	5,847,857	1.2126	0.00%
2016-08-11	0	1.290	1.280	1.290	1.260	1.380	8,406,000	11,051,860	1.3148	1.204	1.195	1.204	1.176	1.288	9,006,429	1.2271	-0.77%
2016-08-10	0	1.300	1.260	1.300	1.240	1.300	4,486,000	5,712,020	1.2733	1.213	1.176	1.213	1.157	1.213	4,806,429	1.1884	0.00%
2016-08-09	0	1.300	1.300	1.310	1.260	1.310	3,669,000	4,702,890	1.2818	1.213	1.213	1.223	1.176	1.223	3,931,071	1.1963	-0.76%
2016-08-08	0	1.310	1.290	1.310	1.230	1.330	5,488,000	7,087,240	1.2914	1.223	1.204	1.223	1.148	1.241	5,880,000	1.2053	0.00%
2016-08-05	0	1.310	1.280	1.310	1.270	1.330	4,154,000	5,346,080	1.2870	1.223	1.195	1.223	1.185	1.241	4,450,714	1.2012	0.00%
2016-08-04	0	1.310	1.270	1.290	1.270	1.370	3,862,000	5,049,600	1.3075	1.223	1.185	1.204	1.185	1.279	4,137,857	1.2203	-2.24%
2016-08-03	0	1.340	1.310	1.340	1.260	1.350	4,598,000	5,971,040	1.2986	1.251	1.223	1.251	1.176	1.260	4,926,429	1.2120	3.88%
2016-08-01	0	1.290	1.290	1.320	1.290	1.390	4,542,000	6,062,380	1.3347	1.204	1.204	1.232	1.204	1.297	4,866,429	1.2458	-1.53%
2016-07-29	0	1.310	1.300	1.310	1.280	1.340	6,358,025	8,244,531	1.2967	1.223	1.213	1.223	1.195	1.251	6,812,170	1.2103	1.55%
2016-07-28	0	1.290	1.270	1.280	1.270	1.360	4,732,000	6,209,160	1.3122	1.204	1.185	1.195	1.185	1.269	5,070,000	1.2247	-5.15%
2016-07-27	0	1.360	1.340	1.360	1.110	1.450	11,660,900	15,658,874	1.3429	1.269	1.251	1.269	1.036	1.353	12,493,821	1.2533	22.52%
2016-07-26	0	1.110	1.110	1.120	1.110	1.130	205,000	230,820	1.1260	1.036	1.036	1.045	1.036	1.055	219,643	1.0509	-1.77%
2016-07-25	0	1.130	1.120	1.130	1.070	1.200	1,353,100	1,542,664	1.1401	1.055	1.045	1.055	0.999	1.120	1,449,750	1.0641	5.61%
2016-07-22	0	1.070	1.070	1.100	1.070	1.110	190,000	206,500	1.0868	0.999	0.999	1.027	0.999	1.036	203,571	1.0144	4.90%
2016-07-21	0	1.020	0.960	1.070	-	-	100	93	0.9300	0.952	0.896	0.999	-	-	107	0.8680	0.00%
2016-07-20	0	1.020	1.020	1.090	1.020	1.100	40,100	41,540	1.0359	0.952	0.952	1.017	0.952	1.027	42,964	0.9668	3.03%
2016-07-19	0	0.990	0.960	1.000	0.990	1.000	36,000	35,800	0.9944	0.924	0.896	0.933	0.924	0.933	38,571	0.9281	-1.00%
2016-07-18	0	1.000	0.990	1.000	0.910	1.000	358,003	338,202	0.9447	0.933	0.924	0.933	0.849	0.933	383,575	0.8817	9.89%
2016-07-15	0	0.910	0.910	0.920	0.900	0.900	20,000	18,000	0.9000	0.849	0.849	0.859	0.840	0.840	21,429	0.8400	1.11%
2016-07-14	0	0.900	0.900	0.930	0.900	0.900	30,000	27,000	0.9000	0.840	0.840	0.868	0.840	0.840	32,143	0.8400	1.12%
2016-07-13	0	0.890	0.890	0.950	0.890	0.900	27,000	23,266	0.8617	0.831	0.831	0.887	0.831	0.840	28,929	0.8043	-1.11%
2016-07-12	0	0.900	0.900	0.930	0.900	0.910	96,000	86,440	0.9004	0.840	0.840	0.868	0.840	0.849	102,857	0.8404	0.00%
2016-07-11	0	0.900	0.890	0.900	0.900	0.910	116,000	104,520	0.9010	0.840	0.831	0.840	0.840	0.849	124,286	0.8410	-3.23%
2016-07-08	0	0.930	0.910	0.930	0.890	0.940	1,000,000	917,860	0.9179	0.868	0.849	0.868	0.831	0.877	1,071,429	0.8567	-5.10%
2016-07-07	0	0.980	0.960	0.980	0.940	0.990	108,000	103,800	0.9611	0.915	0.896	0.915	0.877	0.924	115,714	0.8970	-1.01%
2016-07-06	0	0.990	0.930	0.990	0.910	1.000	111,000	102,710	0.9253	0.924	0.868	0.924	0.849	0.933	118,929	0.8636	-1.00%
2016-07-05	0	1.000	0.920	1.090	1.000	1.000	16,000	16,200	1.0125	0.933	0.859	1.017	0.933	0.933	17,143	0.9450	0.00%
2016-07-04	0	1.000	0.980	1.080	-	-	0	0	-	0.933	0.915	1.008	-	-	0	-	0.00%
2016-06-30	0	1.000	0.940	1.080	-	-	0	0	-	0.933	0.877	1.008	-	-	0	-	0.00%
2016-06-29	0	1.000	0.940	1.060	-	-	0	0	-	0.933	0.877	0.989	-	-	0	-	0.00%
2016-06-28	0	1.000	0.990	1.080	-	-	300,000	324,000	1.0800	0.933	0.924	1.008	-	-	321,429	1.0080	0.00%
2016-06-27	0	1.000	1.000	1.050	0.980	1.000	32,267	32,218	0.9985	0.933	0.933	0.980	0.915	0.933	34,572	0.9319	4.17%
2016-06-24	0	0.960	0.960	1.000	0.920	1.000	142,000	135,940	0.9573	0.896	0.896	0.933	0.859	0.933	152,143	0.8935	-4.00%
2016-06-23	0	1.000	1.000	1.100	-	-	12,054	12,292	1.0197	0.933	0.933	1.027	-	-	12,915	0.9518	0.00%
2016-06-22	0	1.000	1.000	1.080	1.000	1.000	3,000	2,970	0.9900	0.933	0.933	1.008	0.933	0.933	3,214	0.9240	-1.96%
2016-06-21	0	1.020	0.930	1.100	-	-	104	93	0.8942	0.952	0.868	1.027	-	-	111	0.8346	0.00%
2016-06-20	0	1.020	0.910	1.090	1.020	1.030	64,000	65,420	1.0222	0.952	0.849	1.017	0.952	0.961	68,571	0.9540	0.00%
2016-06-17	0	1.020	1.020	1.090	-	-	0	0	-	0.952	0.952	1.017	-	-	0	-	0.00%
2016-06-16	0	1.020	1.020	1.080	1.020	1.020	54,000	55,080	1.0200	0.952	0.952	1.008	0.952	0.952	57,857	0.9520	0.00%
2016-06-15	0	1.020	1.020	1.060	1.020	1.020	40,000	40,800	1.0200	0.952	0.952	0.989	0.952	0.952	42,857	0.9520	0.99%
2016-06-14	0	1.010	1.010	1.090	1.010	1.010	122,000	123,220	1.0100	0.943	0.943	1.017	0.943	0.943	130,714	0.9427	-0.98%
2016-06-13	0	1.020	1.000	1.070	1.000	1.020	46,000	46,240	1.0052	0.952	0.933	0.999	0.933	0.952	49,286	0.9382	0.99%
2016-06-10	0	1.010	1.010	1.090	-	-	160	152	0.9500	0.943	0.943	1.017	-	-	171	0.8867	0.00%
2016-06-08	0	1.010	1.010	1.080	0.990	1.090	196,900	197,164	1.0013	0.943	0.943	1.008	0.924	1.017	210,964	0.9346	1.00%
2016-06-07	0	1.000	0.960	1.100	1.000	1.000	20,000	20,000	1.0000	0.933	0.896	1.027	0.933	0.933	21,429	0.9333	-1.96%
2016-06-06	0	1.020	0.980	1.100	1.020	1.020	2,028	2,065	1.0182	0.952	0.915	1.027	0.952	0.952	2,173	0.9504	0.00%
2016-06-03	0	1.020	1.000	1.070	1.020	1.020	2,200	2,232	1.0145	0.952	0.933	0.999	0.952	0.952	2,357	0.9469	0.00%
2016-06-02	0	1.020	0.940	1.080	1.020	1.020	10,000	10,200	1.0200	0.952	0.877	1.008	0.952	0.952	10,714	0.9520	-0.97%
2016-06-01	0	1.030	1.020	1.090	-	-	0	0	-	0.961	0.952	1.017	-	-	0	-	0.00%
2016-05-31	0	1.030	1.030	1.080	-	-	0	0	-	0.961	0.961	1.008	-	-	0	-	0.00%
2016-05-30	0	1.030	0.960	1.060	1.030	1.030	30,000	30,900	1.0300	0.961	0.896	0.989	0.961	0.961	32,143	0.9613	0.98%
2016-05-27	0	1.020	0.950	1.080	-	-	0	0	-	0.952	0.887	1.008	-	-	0	-	0.00%
2016-05-26	0	1.020	0.960	1.070	-	-	0	0	-	0.952	0.896	0.999	-	-	0	-	0.00%
2016-05-25	0	1.020	1.020	1.080	1.020	1.020	4,000	4,080	1.0200	0.952	0.952	1.008	0.952	0.952	4,286	0.9520	-0.97%
2016-05-24	0	1.030	0.920	1.050	1.030	1.030	4,000	4,120	1.0300	0.961	0.859	0.980	0.961	0.961	4,286	0.9613	3.00%
2016-05-23	0	1.000	0.970	1.020	0.990	1.040	134,621	134,357	0.9980	0.933	0.905	0.952	0.924	0.971	144,237	0.9315	-3.85%
2016-05-20	0	1.040	1.010	1.040	-	-	0	0	-	0.971	0.943	0.971	-	-	0	-	0.00%
2016-05-19	0	1.040	1.000	1.040	1.040	1.040	9,000	9,200	1.0222	0.971	0.933	0.971	0.971	0.971	9,643	0.9541	0.00%
2016-05-18	0	1.040	0.990	1.090	1.040	1.040	10,000	10,400	1.0400	0.971	0.924	1.017	0.971	0.971	10,714	0.9707	4.00%
2016-05-17	0	1.000	1.000	1.040	1.000	1.040	16,000	16,220	1.0138	0.933	0.933	0.971	0.933	0.971	17,143	0.9462	-3.85%
2016-05-16	0	1.040	1.030	1.040	1.020	1.040	16,000	16,560	1.0350	0.971	0.961	0.971	0.952	0.971	17,143	0.9660	4.00%
2016-05-13	0	1.000	1.000	1.100	1.000	1.000	2,040	2,038	0.9990	0.933	0.933	1.027	0.933	0.933	2,186	0.9324	0.00%
2016-05-12	0	1.000	1.000	1.080	1.000	1.000	10,000	10,000	1.0000	0.933	0.933	1.008	0.933	0.933	10,714	0.9333	-7.41%
2016-05-11	0	1.080	1.010	1.080	-	-	0	0	-	1.008	0.943	1.008	-	-	0	-	-0.92%
2016-05-10	0	1.090	1.000	1.090	1.000	1.090	5,002	5,141	1.0278	1.017	0.933	1.017	0.933	1.017	5,359	0.9593	5.83%
2016-05-09	0	1.030	1.000	1.110	-	-	600	582	0.9700	0.961	0.933	1.036	-	-	643	0.9053	0.00%
2016-05-06	0	1.030	1.010	1.040	1.030	1.040	34,000	35,260	1.0371	0.961	0.943	0.971	0.961	0.971	36,429	0.9679	-0.96%
2016-05-05	0	1.040	1.010	1.040	1.040	1.040	18,000	18,720	1.0400	0.971	0.943	0.971	0.971	0.971	19,286	0.9707	6.12%
2016-05-04	0	0.980	0.980	1.200	0.980	0.980	153,000	151,410	0.9896	0.915	0.915	1.120	0.915	0.915	163,929	0.9236	-5.77%
2016-05-03	0	1.040	1.000	1.100	1.040	1.040	2,000	2,080	1.0400	0.971	0.933	1.027	0.971	0.971	2,143	0.9707	0.00%
2016-04-29	0	1.040	1.040	1.100	1.040	1.050	60,000	62,760	1.0460	0.971	0.971	1.027	0.971	0.980	64,286	0.9763	0.00%
2016-04-28	0	1.040	1.030	1.090	1.040	1.090	130,000	136,700	1.0515	0.971	0.961	1.017	0.971	1.017	139,286	0.9814	-3.70%
2016-04-27	0	1.080	1.070	1.100	1.080	1.090	94,000	102,020	1.0853	1.008	0.999	1.027	1.008	1.017	100,714	1.0130	-0.92%
2016-04-26	0	1.090	1.030	1.090	-	-	200	200	1.0000	1.017	0.961	1.017	-	-	214	0.9333	0.00%
2016-04-25	0	1.090	1.020	1.090	1.090	1.090	32,000	34,880	1.0900	1.017	0.952	1.017	1.017	1.017	34,286	1.0173	7.92%
2016-04-22	0	1.010	1.010	1.090	1.010	1.020	50,000	50,640	1.0128	0.943	0.943	1.017	0.943	0.952	53,571	0.9453	-2.88%
2016-04-21	0	1.040	1.030	1.090	1.040	1.040	50,000	52,000	1.0400	0.971	0.961	1.017	0.971	0.971	53,571	0.9707	0.00%
2016-04-20	0	1.040	1.040	1.100	1.040	1.060	142,000	148,880	1.0485	0.971	0.971	1.027	0.971	0.989	152,143	0.9786	-0.95%
2016-04-19	0	1.050	1.040	1.100	1.040	1.050	120,000	125,000	1.0417	0.980	0.971	1.027	0.971	0.980	128,571	0.9722	0.96%
2016-04-18	0	1.040	1.020	1.050	1.040	1.060	134,000	141,560	1.0564	0.971	0.952	0.980	0.971	0.989	143,571	0.9860	-1.89%
2016-04-15	0	1.060	1.020	1.060	-	-	8	8	1.0000	0.989	0.952	0.989	-	-	9	0.9333	0.00%
2016-04-14	0	1.060	1.010	1.060	1.060	1.060	32,000	33,920	1.0600	0.989	0.943	0.989	0.989	0.989	34,286	0.9893	3.92%
2016-04-13	0	1.020	1.010	1.050	0.990	1.020	128,000	129,460	1.0114	0.952	0.943	0.980	0.924	0.952	137,143	0.9440	-1.92%
2016-04-12	0	1.040	1.010	1.050	1.030	1.040	24,000	24,940	1.0392	0.971	0.943	0.980	0.961	0.971	25,714	0.9699	0.97%
2016-04-11	0	1.030	1.020	1.030	1.020	1.040	274,000	281,080	1.0258	0.961	0.952	0.961	0.952	0.971	293,571	0.9575	-2.83%
2016-04-08	0	1.060	1.030	1.060	1.020	1.060	306,000	318,260	1.0401	0.989	0.961	0.989	0.952	0.989	327,857	0.9707	0.00%
2016-04-07	0	1.060	1.040	1.100	1.060	1.100	32,400	35,524	1.0964	0.989	0.971	1.027	0.989	1.027	34,714	1.0233	0.00%
2016-04-06	0	1.060	1.060	1.100	-	-	0	0	-	0.989	0.989	1.027	-	-	0	-	1.92%
2016-04-05	0	1.040	1.030	1.100	1.040	1.090	78,300	82,723	1.0565	0.971	0.961	1.027	0.971	1.017	83,893	0.9861	-1.89%
2016-04-01	0	1.060	1.060	1.100	1.050	1.080	86,514	91,944	1.0628	0.989	0.989	1.027	0.980	1.008	92,694	0.9919	-4.50%
2016-03-31	0	1.110	1.060	1.110	1.050	1.110	70,800	76,740	1.0839	1.036	0.989	1.036	0.980	1.036	75,857	1.0116	3.74%
2016-03-30	0	1.070	1.030	1.100	0.990	1.090	142,000	144,080	1.0146	0.999	0.961	1.027	0.924	1.017	152,143	0.9470	1.90%
2016-03-29	0	1.050	1.050	1.090	1.030	1.050	8,000	8,320	1.0400	0.980	0.980	1.017	0.961	0.980	8,571	0.9707	0.00%
2016-03-24	0	1.050	1.000	1.050	1.000	1.100	46,000	49,500	1.0761	0.980	0.933	0.980	0.933	1.027	49,286	1.0043	1.94%
2016-03-23	0	1.030	1.030	1.100	1.000	1.150	274,000	293,260	1.0703	0.961	0.961	1.027	0.933	1.073	293,571	0.9989	0.98%
2016-03-22	0	1.020	0.990	1.030	1.020	1.060	51,000	52,810	1.0355	0.952	0.924	0.961	0.952	0.989	54,643	0.9665	-3.77%
2016-03-21	0	1.060	1.040	1.060	1.080	1.080	7,000	7,560	1.0800	0.989	0.971	0.989	1.008	1.008	7,500	1.0080	-0.93%
2016-03-18	0	1.070	1.050	1.070	1.070	1.090	100,000	108,600	1.0860	0.999	0.980	0.999	0.999	1.017	107,143	1.0136	-2.73%
2016-03-17	0	1.100	1.090	1.100	1.090	1.100	90,000	98,940	1.0993	1.027	1.017	1.027	1.017	1.027	96,429	1.0260	5.77%
2016-03-16	0	1.040	1.040	1.100	-	-	0	0	-	0.971	0.971	1.027	-	-	0	-	0.00%
2016-03-15	0	1.040	1.040	1.100	0.970	1.040	5,222	5,303	1.0155	0.971	0.971	1.027	0.905	0.971	5,595	0.9478	-0.95%
2016-03-14	0	1.050	1.050	1.100	1.050	1.050	3,000	3,130	1.0433	0.980	0.980	1.027	0.980	0.980	3,214	0.9738	-4.55%
2016-03-11	0	1.100	1.060	1.120	1.030	1.100	82,000	87,440	1.0663	1.027	0.989	1.045	0.961	1.027	87,857	0.9953	6.80%
2016-03-10	0	1.030	1.010	1.130	-	-	0	0	-	0.961	0.943	1.055	-	-	0	-	0.00%
2016-03-09	0	1.030	1.010	1.050	1.030	1.040	58,000	60,020	1.0348	0.961	0.943	0.980	0.961	0.971	62,143	0.9658	-1.90%
2016-03-08	0	1.050	1.050	1.070	1.050	1.090	48,000	50,680	1.0558	0.980	0.980	0.999	0.980	1.017	51,429	0.9854	-3.67%
2016-03-07	0	1.090	1.050	1.090	1.050	1.200	2,572,000	2,936,240	1.1416	1.017	0.980	1.017	0.980	1.120	2,755,714	1.0655	1.87%
2016-03-04	0	1.070	1.000	1.070	1.010	1.100	2,102,000	2,261,360	1.0758	0.999	0.933	0.999	0.943	1.027	2,252,143	1.0041	18.89%
2016-03-03	0	0.900	0.850	1.010	-	-	0	0	-	0.840	0.793	0.943	-	-	0	-	0.00%
2016-03-02	0	0.900	0.900	0.940	0.880	0.880	82,000	72,160	0.8800	0.840	0.840	0.877	0.821	0.821	87,857	0.8213	9.76%
2016-03-01	0	0.820	0.800	0.830	0.790	0.820	421,000	339,110	0.8055	0.765	0.747	0.775	0.737	0.765	451,071	0.7518	-4.65%
2016-02-29	0	0.860	0.860	0.900	0.860	0.860	2,000	1,720	0.8600	0.803	0.803	0.840	0.803	0.803	2,143	0.8027	0.00%
2016-02-26	0	0.860	0.860	0.930	-	-	0	0	-	0.803	0.803	0.868	-	-	0	-	0.00%
2016-02-25	0	0.860	0.830	0.900	0.860	0.900	272,000	235,520	0.8659	0.803	0.775	0.840	0.803	0.840	291,429	0.8082	-4.44%
2016-02-24	0	0.900	0.890	0.980	-	-	420,000	386,400	0.9200	0.840	0.831	0.915	-	-	450,000	0.8587	0.00%
2016-02-23	0	0.900	0.880	0.920	0.850	0.900	152,000	135,260	0.8899	0.840	0.821	0.859	0.793	0.840	162,857	0.8305	9.76%
2016-02-22	0	0.820	0.820	0.890	-	-	0	0	-	0.765	0.765	0.831	-	-	0	-	0.00%
2016-02-19	0	0.820	0.800	0.900	-	-	0	0	-	0.765	0.747	0.840	-	-	0	-	0.00%
2016-02-18	0	0.820	0.820	0.890	-	-	200	158	0.7900	0.765	0.765	0.831	-	-	214	0.7373	0.00%
2016-02-17	0	0.820	0.820	0.880	-	-	1,200	960	0.8000	0.765	0.765	0.821	-	-	1,286	0.7467	1.23%
2016-02-16	0	0.810	0.810	0.860	0.810	0.870	50,280	42,992	0.8551	0.756	0.756	0.803	0.756	0.812	53,871	0.7980	3.85%
2016-02-15	0	0.780	0.770	0.850	0.780	0.780	10,000	7,800	0.7800	0.728	0.719	0.793	0.728	0.728	10,714	0.7280	0.00%
2016-02-12	0	0.780	0.760	0.850	-	-	0	0	-	0.728	0.709	0.793	-	-	0	-	0.00%
2016-02-11	0	0.780	0.780	0.850	-	-	0	0	-	0.728	0.728	0.793	-	-	0	-	0.00%
2016-02-05	0	0.780	0.780	0.900	-	-	0	0	-	0.728	0.728	0.840	-	-	0	-	0.00%
2016-02-04	0	0.780	0.780	0.870	-	-	200	150	0.7500	0.728	0.728	0.812	-	-	214	0.7000	0.00%
2016-02-03	0	0.780	0.760	0.870	-	-	0	0	-	0.728	0.709	0.812	-	-	0	-	0.00%
2016-02-02	0	0.780	0.770	0.810	0.750	0.790	294,000	227,700	0.7745	0.728	0.719	0.756	0.700	0.737	315,000	0.7229	-2.50%
2016-02-01	0	0.800	0.780	0.880	-	-	0	0	-	0.747	0.728	0.821	-	-	0	-	0.00%
2016-01-29	0	0.800	0.770	0.870	0.800	0.800	10,000	8,000	0.8000	0.747	0.719	0.812	0.747	0.747	10,714	0.7467	2.56%
2016-01-28	0	0.780	0.780	0.870	-	-	0	0	-	0.728	0.728	0.812	-	-	0	-	1.30%
2016-01-27	0	0.770	0.770	0.870	-	-	0	0	-	0.719	0.719	0.812	-	-	0	-	0.00%
2016-01-26	0	0.770	0.770	0.880	0.770	0.830	72,000	57,660	0.8008	0.719	0.719	0.821	0.719	0.775	77,143	0.7474	-6.10%
2016-01-25	0	0.820	0.820	0.900	0.820	0.820	2,000	1,640	0.8200	0.765	0.765	0.840	0.765	0.765	2,143	0.7653	0.00%
2016-01-22	0	0.820	0.800	0.880	0.750	0.820	194,000	155,040	0.7992	0.765	0.747	0.821	0.700	0.765	207,857	0.7459	3.80%
2016-01-21	0	0.790	0.790	0.850	0.780	0.860	520,000	434,880	0.8363	0.737	0.737	0.793	0.728	0.803	557,143	0.7806	-11.24%
2016-01-20	0	0.890	0.850	0.890	0.890	0.890	70,000	62,300	0.8900	0.831	0.793	0.831	0.831	0.831	75,000	0.8307	-5.32%
2016-01-19	0	0.940	0.900	0.950	0.940	0.940	15,000	14,030	0.9353	0.877	0.840	0.887	0.877	0.877	16,071	0.8730	4.44%
2016-01-18	0	0.900	0.900	0.920	0.900	0.910	132,000	118,860	0.9005	0.840	0.840	0.859	0.840	0.849	141,429	0.8404	-3.23%
2016-01-15	0	0.930	0.920	0.940	0.920	0.930	382,000	353,760	0.9261	0.868	0.859	0.877	0.859	0.868	409,286	0.8643	0.00%
2016-01-14	0	0.930	0.930	0.950	0.900	0.930	430,000	394,780	0.9181	0.868	0.868	0.887	0.840	0.868	460,714	0.8569	-3.12%
2016-01-13	0	0.960	0.960	0.990	0.900	0.980	176,000	165,800	0.9420	0.896	0.896	0.924	0.840	0.915	188,571	0.8792	-2.04%
2016-01-12	0	0.980	0.970	0.980	0.960	0.990	220,000	215,360	0.9789	0.915	0.905	0.915	0.896	0.924	235,714	0.9136	-2.00%
2016-01-11	0	1.000	0.990	1.000	0.990	1.100	454,000	470,740	1.0369	0.933	0.924	0.933	0.924	1.027	486,429	0.9677	-6.54%
2016-01-08	0	1.070	1.060	1.090	1.060	1.100	382,000	412,600	1.0801	0.999	0.989	1.017	0.989	1.027	409,286	1.0081	1.90%
2016-01-07	0	1.050	1.050	1.080	1.050	1.090	222,000	235,200	1.0595	0.980	0.980	1.008	0.980	1.017	237,857	0.9888	-7.89%
2016-01-06	0	1.140	1.100	1.140	1.150	1.150	30,000	34,500	1.1500	1.064	1.027	1.064	1.073	1.073	32,143	1.0733	1.79%
2016-01-05	0	1.120	1.090	1.180	1.070	1.120	182,000	201,300	1.1060	1.045	1.017	1.101	0.999	1.045	195,000	1.0323	1.82%
2016-01-04	0	1.100	1.080	1.100	1.080	1.110	148,000	162,500	1.0980	1.027	1.008	1.027	1.008	1.036	158,571	1.0248	-1.79%
2015-12-31	0	1.120	1.120	1.130	1.110	1.110	2,400	2,652	1.1050	1.045	1.045	1.055	1.036	1.036	2,571	1.0313	0.90%
2015-12-30	0	1.110	1.100	1.150	1.100	1.150	342,000	379,380	1.1093	1.036	1.027	1.073	1.027	1.073	366,429	1.0353	-3.48%
2015-12-29	0	1.150	1.110	1.220	1.110	1.150	624,004	716,924	1.1489	1.073	1.036	1.139	1.036	1.073	668,576	1.0723	2.68%
2015-12-28	0	1.120	1.120	1.150	1.100	1.120	200,000	221,580	1.1079	1.045	1.045	1.073	1.027	1.045	214,286	1.0340	-4.27%
2015-12-24	0	1.170	1.120	1.200	-	-	0	0	-	1.092	1.045	1.120	-	-	0	-	0.00%
2015-12-23	0	1.170	1.130	1.190	1.170	1.230	12,000	14,160	1.1800	1.092	1.055	1.111	1.092	1.148	12,857	1.1013	4.46%
2015-12-22	0	1.120	1.120	1.170	1.120	1.180	85,100	98,610	1.1588	1.045	1.045	1.092	1.045	1.101	91,179	1.0815	-2.61%
2015-12-21	0	1.150	1.110	1.160	1.090	1.160	62,000	69,580	1.1223	1.073	1.036	1.083	1.017	1.083	66,429	1.0474	-0.86%
2015-12-18	0	1.160	1.060	1.160	1.160	1.160	4,000	4,640	1.1600	1.083	0.989	1.083	1.083	1.083	4,286	1.0827	5.45%
2015-12-17	0	1.100	1.080	1.180	1.100	1.110	42,000	46,380	1.1043	1.027	1.008	1.101	1.027	1.036	45,000	1.0307	-0.90%
2015-12-16	0	1.110	1.110	1.180	-	-	200	216	1.0800	1.036	1.036	1.101	-	-	214	1.0080	0.00%
2015-12-15	0	1.110	1.110	1.150	1.080	1.110	132,200	144,072	1.0898	1.036	1.036	1.073	1.008	1.036	141,643	1.0171	2.78%
2015-12-14	0	1.080	1.070	1.130	1.080	1.130	98,080	109,804	1.1195	1.008	0.999	1.055	1.008	1.055	105,086	1.0449	-4.42%
2015-12-11	0	1.130	1.130	1.140	1.130	1.130	106,000	119,780	1.1300	1.055	1.055	1.064	1.055	1.055	113,571	1.0547	0.00%
2015-12-10	0	1.130	1.110	1.130	1.080	1.160	550,000	626,100	1.1384	1.055	1.036	1.055	1.008	1.083	589,286	1.0625	-0.88%
2015-12-09	0	1.140	1.140	1.160	1.130	1.170	276,000	316,060	1.1451	1.064	1.064	1.083	1.055	1.092	295,714	1.0688	-3.39%
2015-12-08	0	1.180	1.140	1.190	1.140	1.190	408,000	476,420	1.1677	1.101	1.064	1.111	1.064	1.111	437,143	1.0898	0.00%
2015-12-07	0	1.180	1.180	1.200	1.180	1.240	260,000	316,400	1.2169	1.101	1.101	1.120	1.101	1.157	278,571	1.1358	-0.84%
2015-12-04	0	1.190	1.180	1.200	1.170	1.190	266,300	315,160	1.1835	1.111	1.101	1.120	1.092	1.111	285,321	1.1046	0.85%
2015-12-03	0	1.180	1.180	1.220	1.180	1.230	628,000	749,200	1.1930	1.101	1.101	1.139	1.101	1.148	672,857	1.1135	-4.07%
2015-12-02	0	1.230	1.210	1.230	1.210	1.260	212,000	263,040	1.2408	1.148	1.129	1.148	1.129	1.176	227,143	1.1580	0.00%
2015-12-01	0	1.230	1.220	1.230	1.160	1.340	2,550,000	3,251,520	1.2751	1.148	1.139	1.148	1.083	1.251	2,732,143	1.1901	6.03%
2015-11-30	0	1.160	1.110	1.160	1.150	1.230	1,210,100	1,442,558	1.1921	1.083	1.036	1.083	1.073	1.148	1,296,536	1.1126	-6.45%
2015-11-27	0	1.240	1.240	1.250	1.200	1.240	762,000	929,660	1.2200	1.157	1.157	1.167	1.120	1.157	816,429	1.1387	0.81%
2015-11-26	0	1.230	1.230	1.240	1.230	1.250	252,000	312,560	1.2403	1.148	1.148	1.157	1.148	1.167	270,000	1.1576	-1.60%
2015-11-25	0	1.250	1.230	1.250	1.250	1.260	204,000	255,780	1.2538	1.167	1.148	1.167	1.167	1.176	218,571	1.1702	0.00%
2015-11-24	0	1.250	1.230	1.270	1.240	1.280	480,000	605,300	1.2610	1.167	1.148	1.185	1.157	1.195	514,286	1.1770	1.63%
2015-11-23	0	1.230	1.230	1.270	1.210	1.310	642,000	805,080	1.2540	1.148	1.148	1.185	1.129	1.223	687,857	1.1704	-7.52%
2015-11-20	0	1.330	1.290	1.330	1.300	1.370	844,000	1,115,760	1.3220	1.241	1.204	1.241	1.213	1.279	904,286	1.2339	-1.48%
2015-11-19	0	1.350	1.350	1.370	1.350	1.480	2,219,500	3,150,095	1.4193	1.260	1.260	1.279	1.260	1.381	2,378,036	1.3247	-4.93%
2015-11-18	0	1.420	1.410	1.440	1.340	1.510	3,434,214	4,875,366	1.4196	1.325	1.316	1.344	1.251	1.409	3,679,515	1.3250	2.90%
2015-11-17	0	1.380	1.370	1.380	1.180	1.440	7,498,000	10,172,780	1.3567	1.288	1.279	1.288	1.101	1.344	8,033,571	1.2663	16.95%
2015-11-16	0	1.180	1.180	1.190	1.130	1.210	310,000	369,360	1.1915	1.101	1.101	1.111	1.055	1.129	332,143	1.1121	0.00%
2015-11-13	0	1.180	1.180	1.210	1.160	1.220	734,499	872,403	1.1878	1.101	1.101	1.129	1.083	1.139	786,963	1.1086	-4.07%
2015-11-12	0	1.230	1.210	1.240	1.220	1.250	178,000	220,080	1.2364	1.148	1.129	1.157	1.139	1.167	190,714	1.1540	1.65%
2015-11-11	0	1.210	1.210	1.240	1.210	1.250	150,100	184,280	1.2277	1.129	1.129	1.157	1.129	1.167	160,821	1.1459	-3.20%
2015-11-10	0	1.250	1.240	1.250	1.210	1.250	212,000	263,780	1.2442	1.167	1.157	1.167	1.129	1.167	227,143	1.1613	0.00%
2015-11-09	0	1.250	1.240	1.280	1.250	1.280	714,000	897,060	1.2564	1.167	1.157	1.195	1.167	1.195	765,000	1.1726	0.00%
2015-11-06	0	1.250	1.240	1.280	1.230	1.280	340,000	422,880	1.2438	1.167	1.157	1.195	1.148	1.195	364,286	1.1608	-0.79%
2015-11-05	0	1.260	1.260	1.280	1.260	1.300	264,000	339,180	1.2848	1.176	1.176	1.195	1.176	1.213	282,857	1.1991	-3.82%
2015-11-04	0	1.310	1.270	1.320	1.270	1.320	260,000	333,100	1.2812	1.223	1.185	1.232	1.185	1.232	278,571	1.1957	-0.76%
2015-11-03	0	1.320	1.260	1.330	-	-	0	0	-	1.232	1.176	1.241	-	-	0	-	0.00%
2015-11-02	0	1.320	1.270	1.320	1.320	1.320	2,000	2,640	1.3200	1.232	1.185	1.232	1.232	1.232	2,143	1.2320	-0.75%
2015-10-30	0	1.330	1.270	1.340	1.340	1.340	6,000	8,040	1.3400	1.241	1.185	1.251	1.251	1.251	6,429	1.2507	2.31%
2015-10-29	0	1.300	1.260	1.340	1.250	1.300	50,000	63,300	1.2660	1.213	1.176	1.251	1.167	1.213	53,571	1.1816	3.17%
2015-10-28	0	1.260	1.260	1.300	1.260	1.300	102,000	130,400	1.2784	1.176	1.176	1.213	1.176	1.213	109,286	1.1932	-3.08%
2015-10-27	0	1.300	1.260	1.300	1.250	1.300	224,300	284,969	1.2705	1.213	1.176	1.213	1.167	1.213	240,321	1.1858	0.00%
2015-10-26	0	1.300	1.280	1.370	1.300	1.350	60,000	79,800	1.3300	1.213	1.195	1.279	1.213	1.260	64,286	1.2413	-1.52%
2015-10-23	0	1.320	1.320	1.350	1.290	1.350	286,000	382,540	1.3376	1.232	1.232	1.260	1.204	1.260	306,429	1.2484	3.13%
2015-10-22	0	1.280	1.280	1.290	1.240	1.240	20,000	24,800	1.2400	1.195	1.195	1.204	1.157	1.157	21,429	1.1573	-0.78%
2015-10-20	0	1.290	1.260	1.300	1.260	1.300	108,200	138,264	1.2779	1.204	1.176	1.213	1.176	1.213	115,929	1.1927	0.00%
2015-10-19	0	1.290	1.280	1.290	1.270	1.350	290,200	371,350	1.2796	1.204	1.195	1.204	1.185	1.260	310,929	1.1943	-4.44%
2015-10-16	0	1.350	1.300	1.350	1.350	1.350	184,000	248,400	1.3500	1.260	1.213	1.260	1.260	1.260	197,143	1.2600	0.00%
2015-10-15	0	1.350	1.320	1.360	1.280	1.350	18,000	23,720	1.3178	1.260	1.232	1.269	1.195	1.260	19,286	1.2299	-2.17%
2015-10-14	0	1.380	1.300	1.380	1.300	1.380	20,000	26,800	1.3400	1.288	1.213	1.288	1.213	1.288	21,429	1.2507	3.76%
2015-10-13	0	1.330	1.330	1.350	1.270	1.350	696,000	922,680	1.3257	1.241	1.241	1.260	1.185	1.260	745,714	1.2373	4.72%
2015-10-12	0	1.270	1.260	1.270	1.250	1.270	60,000	75,760	1.2627	1.185	1.176	1.185	1.167	1.185	64,286	1.1785	0.79%
2015-10-09	0	1.260	1.240	1.280	1.220	1.290	305,000	383,710	1.2581	1.176	1.157	1.195	1.139	1.204	326,786	1.1742	-1.56%
2015-10-08	0	1.280	1.250	1.280	1.250	1.280	122,000	153,540	1.2585	1.195	1.167	1.195	1.167	1.195	130,714	1.1746	0.00%
2015-10-07	0	1.280	1.240	1.280	1.210	1.280	434,000	543,040	1.2512	1.195	1.157	1.195	1.129	1.195	465,000	1.1678	2.40%
2015-10-06	0	1.250	1.250	1.290	1.250	1.250	100,000	125,000	1.2500	1.167	1.167	1.204	1.167	1.167	107,143	1.1667	-2.34%
2015-10-05	0	1.280	1.280	1.320	1.270	1.310	50,000	63,940	1.2788	1.195	1.195	1.232	1.185	1.223	53,571	1.1935	1.59%
2015-10-02	0	1.260	1.230	1.290	1.250	1.350	1,008,000	1,278,500	1.2684	1.176	1.148	1.204	1.167	1.260	1,080,000	1.1838	-3.08%
2015-09-30	0	1.300	1.250	1.300	1.250	1.300	742,000	938,820	1.2653	1.213	1.167	1.213	1.167	1.213	795,000	1.1809	-3.70%
2015-09-29	0	1.350	1.300	1.350	-	-	0	0	-	1.260	1.213	1.260	-	-	0	-	0.00%
2015-09-25	0	1.350	1.290	1.350	1.300	1.360	392,000	510,100	1.3013	1.260	1.204	1.260	1.213	1.269	420,000	1.2145	0.75%
2015-09-24	0	1.340	1.270	1.340	1.250	1.350	128,000	162,540	1.2698	1.251	1.185	1.251	1.167	1.260	137,143	1.1852	3.08%
2015-09-23	0	1.300	1.260	1.330	1.300	1.300	330,000	429,000	1.3000	1.213	1.176	1.241	1.213	1.213	353,571	1.2133	-2.99%
2015-09-22	0	1.340	1.340	1.350	1.330	1.340	44,000	58,860	1.3377	1.251	1.251	1.260	1.241	1.251	47,143	1.2485	3.08%
2015-09-21	0	1.300	1.300	1.330	1.300	1.330	252,000	332,700	1.3202	1.213	1.213	1.241	1.213	1.241	270,000	1.2322	-7.14%
2015-09-18	0	1.400	1.320	1.400	1.300	1.400	888,000	1,176,700	1.3251	1.307	1.232	1.307	1.213	1.307	951,429	1.2368	1.45%
2015-09-17	0	1.380	1.380	1.450	1.380	1.450	632,000	894,020	1.4146	1.288	1.288	1.353	1.288	1.353	677,143	1.3203	-4.83%
2015-09-16	0	1.450	1.410	1.450	1.310	1.450	276,000	375,080	1.3590	1.353	1.316	1.353	1.223	1.353	295,714	1.2684	9.02%
2015-09-15	0	1.330	1.330	1.460	1.320	1.330	17,128	22,612	1.3202	1.241	1.241	1.363	1.232	1.241	18,351	1.2322	-2.21%
2015-09-14	0	1.360	1.360	1.460	1.360	1.370	38,000	52,000	1.3684	1.269	1.269	1.363	1.269	1.279	40,714	1.2772	-5.56%
2015-09-11	0	1.440	1.400	1.540	1.400	1.460	95,000	135,430	1.4256	1.344	1.307	1.437	1.307	1.363	101,786	1.3305	4.35%
2015-09-10	0	1.380	1.330	1.430	-	-	0	0	-	1.288	1.241	1.335	-	-	0	-	0.00%
2015-09-09	0	1.380	1.360	1.380	1.340	1.390	242,000	335,240	1.3853	1.288	1.269	1.288	1.251	1.297	259,286	1.2929	1.47%
2015-09-08	0	1.360	1.360	1.390	1.300	1.360	70,000	92,980	1.3283	1.269	1.269	1.297	1.213	1.269	75,000	1.2397	3.03%
2015-09-07	0	1.320	1.320	1.350	1.320	1.390	155,200	209,464	1.3496	1.232	1.232	1.260	1.232	1.297	166,286	1.2597	-4.35%
2015-09-04	0	1.380	1.280	1.440	1.380	1.380	20,200	27,850	1.3787	1.288	1.195	1.344	1.288	1.288	21,643	1.2868	0.00%
2015-09-02	0	1.380	1.350	1.380	1.350	1.350	10,000	13,500	1.3500	1.288	1.260	1.288	1.260	1.260	10,714	1.2600	0.00%
2015-09-01	0	1.380	1.380	1.470	1.380	1.490	20,000	28,820	1.4410	1.288	1.288	1.372	1.288	1.391	21,429	1.3449	-4.17%
2015-08-31	0	1.440	1.400	1.470	-	-	0	0	-	1.344	1.307	1.372	-	-	0	-	0.00%
2015-08-28	0	1.440	1.390	1.450	1.360	1.490	778,000	1,075,100	1.3819	1.344	1.297	1.353	1.269	1.391	833,571	1.2898	5.11%
2015-08-27	0	1.370	1.360	1.370	1.370	1.400	326,000	447,020	1.3712	1.279	1.269	1.279	1.279	1.307	349,286	1.2798	0.00%
2015-08-26	0	1.370	1.370	1.560	1.350	1.450	112,000	153,280	1.3686	1.279	1.279	1.456	1.260	1.353	120,000	1.2773	-0.72%
2015-08-25	0	1.380	1.380	1.430	1.380	1.590	510,000	721,280	1.4143	1.288	1.288	1.335	1.288	1.484	546,429	1.3200	-3.50%
2015-08-24	0	1.430	1.430	1.460	1.400	1.510	739,000	1,068,570	1.4460	1.335	1.335	1.363	1.307	1.409	791,786	1.3496	-11.18%
2015-08-21	0	1.610	1.610	1.650	1.540	1.650	96,000	157,980	1.6456	1.503	1.503	1.540	1.437	1.540	102,857	1.5359	-2.42%
2015-08-20	0	1.650	1.600	1.670	1.600	1.700	242,500	391,735	1.6154	1.540	1.493	1.559	1.493	1.587	259,821	1.5077	-1.79%
2015-08-19	0	1.680	1.600	1.680	1.520	1.680	116,000	181,980	1.5688	1.568	1.493	1.568	1.419	1.568	124,286	1.4642	1.20%
2015-08-18	0	1.660	1.660	1.730	1.650	1.730	86,000	145,720	1.6944	1.549	1.549	1.615	1.540	1.615	92,143	1.5815	-2.35%
2015-08-17	0	1.700	1.600	1.700	-	-	0	0	-	1.587	1.493	1.587	-	-	0	-	-1.16%
2015-08-14	0	1.720	1.680	1.740	1.720	1.730	34,000	58,600	1.7235	1.605	1.568	1.624	1.605	1.615	36,429	1.6086	-1.15%
2015-08-13	0	1.740	1.680	1.740	1.680	1.760	28,600	49,320	1.7245	1.624	1.568	1.624	1.568	1.643	30,643	1.6095	-2.25%
2015-08-12	0	1.780	1.670	1.780	-	-	0	0	-	1.661	1.559	1.661	-	-	0	-	-1.11%
2015-08-11	0	1.800	1.700	1.830	1.660	1.830	1,004,000	1,764,200	1.7572	1.680	1.587	1.708	1.549	1.708	1,075,714	1.6400	0.00%
2015-08-10	0	1.800	1.800	1.820	1.800	1.800	524,000	942,000	1.7977	1.680	1.680	1.699	1.680	1.680	561,429	1.6779	0.56%
2015-08-07	0	1.790	1.790	1.810	1.790	1.840	374,000	674,180	1.8026	1.671	1.671	1.689	1.671	1.717	400,714	1.6824	1.13%
2015-08-06	0	1.770	1.650	1.830	-	-	0	0	-	1.652	1.540	1.708	-	-	0	-	0.00%
2015-08-05	0	1.770	1.770	1.850	1.770	1.770	10,000	17,700	1.7700	1.652	1.652	1.727	1.652	1.652	10,714	1.6520	1.14%
2015-08-04	0	1.750	1.750	1.820	1.750	1.780	156,000	276,060	1.7696	1.633	1.633	1.699	1.633	1.661	167,143	1.6516	0.00%
2015-08-03	0	1.750	1.750	1.810	1.670	1.750	122,000	209,320	1.7157	1.633	1.633	1.689	1.559	1.633	130,714	1.6014	-3.31%
2015-07-31	0	1.810	1.560	1.810	-	-	100	183	1.8300	1.689	1.456	1.689	-	-	107	1.7080	-1.09%
2015-07-30	0	1.830	1.800	1.830	1.720	1.850	156,000	283,520	1.8174	1.708	1.680	1.708	1.605	1.727	167,143	1.6963	0.00%
2015-07-29	0	1.830	1.800	1.850	1.800	1.900	110,000	200,400	1.8218	1.708	1.680	1.727	1.680	1.773	117,857	1.7004	1.67%
2015-07-28	0	1.800	1.700	1.830	1.770	1.800	96,000	172,420	1.7960	1.680	1.587	1.708	1.652	1.680	102,857	1.6763	0.00%
2015-07-27	0	1.800	1.710	1.800	1.850	1.930	164,000	307,020	1.8721	1.680	1.596	1.680	1.727	1.801	175,714	1.7473	-6.25%
2015-07-24	0	1.920	1.800	2.000	1.920	2.000	874,000	1,716,380	1.9638	1.792	1.680	1.867	1.792	1.867	936,429	1.8329	-4.00%
2015-07-23	0	2.000	2.000	2.050	1.990	2.060	194,000	388,580	2.0030	1.867	1.867	1.913	1.857	1.923	207,857	1.8695	0.00%
2015-07-22	0	2.000	2.000	2.020	2.000	2.020	70,000	141,000	2.0143	1.867	1.867	1.885	1.867	1.885	75,000	1.8800	-0.99%
2015-07-21	0	2.020	2.010	2.070	2.020	2.100	16,000	33,360	2.0850	1.885	1.876	1.932	1.885	1.960	17,143	1.9460	-2.42%
2015-07-20	0	2.070	2.010	2.080	2.050	2.070	270,000	553,940	2.0516	1.932	1.876	1.941	1.913	1.932	289,286	1.9149	-2.36%
2015-07-17	0	2.120	2.030	2.180	2.000	2.120	130,000	271,840	2.0911	1.979	1.895	2.035	1.867	1.979	139,286	1.9517	6.00%
2015-07-16	0	2.000	1.940	2.060	1.930	2.000	68,000	135,440	1.9918	1.867	1.811	1.923	1.801	1.867	72,857	1.8590	3.63%
2015-07-15	0	1.930	1.930	2.000	1.910	2.020	82,000	160,720	1.9600	1.801	1.801	1.867	1.783	1.885	87,857	1.8293	-4.46%
2015-07-14	0	2.020	2.000	2.110	2.000	2.110	294,000	606,980	2.0646	1.885	1.867	1.969	1.867	1.969	315,000	1.9269	-2.42%
2015-07-13	0	2.070	2.070	2.160	1.950	2.400	362,830	752,093	2.0729	1.932	1.932	2.016	1.820	2.240	388,746	1.9347	6.15%
2015-07-10	0	1.950	1.950	1.970	1.680	2.000	1,110,000	2,111,980	1.9027	1.820	1.820	1.839	1.568	1.867	1,189,286	1.7758	18.18%
2015-07-09	0	1.650	1.600	1.660	1.350	1.800	1,076,000	1,702,260	1.5820	1.540	1.493	1.549	1.260	1.680	1,152,857	1.4766	26.92%
2015-07-08	0	1.300	1.300	1.350	1.260	1.480	2,220,000	3,020,980	1.3608	1.213	1.213	1.260	1.176	1.381	2,378,571	1.2701	-20.73%
2015-07-07	0	1.640	1.640	1.680	1.570	1.930	1,084,000	1,817,780	1.6769	1.531	1.531	1.568	1.465	1.801	1,161,429	1.5651	-15.46%
2015-07-06	0	1.940	1.930	1.940	1.800	2.200	2,278,800	4,392,208	1.9274	1.811	1.801	1.811	1.680	2.053	2,441,571	1.7989	-10.60%
2015-07-03	0	2.170	2.170	2.270	2.150	2.460	802,010	1,794,482	2.2375	2.025	2.025	2.119	2.007	2.296	859,296	2.0883	-12.85%
2015-07-02	0	2.490	2.480	2.500	2.470	2.800	499,000	1,293,410	2.5920	2.324	2.315	2.333	2.305	2.613	534,643	2.4192	-9.45%
2015-06-30	0	2.750	2.730	2.800	2.150	2.850	570,000	1,450,180	2.5442	2.567	2.548	2.613	2.007	2.660	610,714	2.3746	2.23%
2015-06-29	0	2.690	2.690	2.720	2.610	3.000	826,100	2,294,506	2.7775	2.511	2.511	2.539	2.436	2.800	885,107	2.5923	-10.33%
2015-06-26	0	3.000	2.950	3.000	2.950	3.000	812,000	2,416,540	2.9760	2.800	2.753	2.800	2.753	2.800	870,000	2.7776	-0.99%
2015-06-25	0	3.030	2.970	3.030	2.860	3.050	667,300	1,994,777	2.9893	2.828	2.772	2.828	2.669	2.847	714,964	2.7900	1.34%
2015-06-24	0	2.990	2.990	3.000	2.860	3.000	764,000	2,269,060	2.9700	2.791	2.791	2.800	2.669	2.800	818,571	2.7720	3.46%
2015-06-23	0	2.890	2.820	2.900	2.810	2.900	182,000	525,280	2.8862	2.697	2.632	2.707	2.623	2.707	195,000	2.6937	1.05%
2015-06-22	0	2.860	2.860	2.950	2.820	2.870	223,000	634,900	2.8471	2.669	2.669	2.753	2.632	2.679	238,929	2.6573	-1.72%
2015-06-19	0	2.910	2.860	2.920	2.860	2.990	504,200	1,481,420	2.9382	2.716	2.669	2.725	2.669	2.791	540,214	2.7423	1.75%
2015-06-18	0	2.860	2.850	2.920	2.850	3.040	690,000	2,028,780	2.9403	2.669	2.660	2.725	2.660	2.837	739,286	2.7442	-2.72%
2015-06-17	0	2.940	2.900	2.940	2.900	2.980	444,000	1,290,320	2.9061	2.744	2.707	2.744	2.707	2.781	475,714	2.7124	-1.01%
2015-06-16	0	2.970	2.940	2.970	2.900	3.090	678,100	2,031,050	2.9952	2.772	2.744	2.772	2.707	2.884	726,536	2.7955	2.06%
2015-06-15	0	2.910	2.910	3.000	2.800	3.120	1,001,800	2,975,330	2.9700	2.716	2.716	2.800	2.613	2.912	1,073,357	2.7720	-4.59%
2015-06-12	0	3.050	3.050	3.060	2.850	3.110	2,047,000	6,104,810	2.9823	2.847	2.847	2.856	2.660	2.903	2,193,214	2.7835	-1.29%
2015-06-11	0	3.090	3.090	3.100	2.800	3.120	1,690,700	5,018,684	2.9684	2.884	2.884	2.893	2.613	2.912	1,811,464	2.7705	6.92%
2015-06-10	0	2.890	2.850	2.890	2.800	3.050	3,068,500	9,058,800	2.9522	2.697	2.660	2.697	2.613	2.847	3,287,679	2.7554	-3.99%
2015-06-09	0	3.010	3.000	3.070	2.960	3.460	3,771,000	11,683,750	3.0983	2.809	2.800	2.865	2.763	3.229	4,040,357	2.8918	-11.99%
2015-06-08	0	3.420	3.400	3.430	3.320	3.600	4,146,600	14,220,010	3.4293	3.192	3.173	3.201	3.099	3.360	4,442,786	3.2007	5.23%
2015-06-05	0	3.250	3.220	3.250	2.860	3.450	5,238,800	16,864,208	3.2191	3.033	3.005	3.033	2.669	3.220	5,613,000	3.0045	13.24%
2015-06-04	0	2.870	2.870	2.900	2.700	2.960	4,284,000	12,179,960	2.8431	2.679	2.679	2.707	2.520	2.763	4,590,000	2.6536	-3.04%
2015-06-03	0	2.960	2.960	2.970	2.400	3.100	13,625,200	38,860,585	2.8521	2.763	2.763	2.772	2.240	2.893	14,598,429	2.6620	23.33%
2015-06-02	0	2.400	2.400	2.420	2.250	2.410	2,290,000	5,411,460	2.3631	2.240	2.240	2.259	2.100	2.249	2,453,571	2.2055	4.35%
2015-06-01	0	2.300	2.290	2.320	2.280	2.410	814,000	1,895,080	2.3281	2.147	2.137	2.165	2.128	2.249	872,143	2.1729	2.22%
2015-05-29	0	2.250	2.240	2.260	2.190	2.340	910,800	2,037,940	2.2375	2.100	2.091	2.109	2.044	2.184	975,857	2.0884	-1.75%
2015-05-28	0	2.290	2.250	2.290	2.250	2.370	1,934,500	4,477,840	2.3147	2.137	2.100	2.137	2.100	2.212	2,072,679	2.1604	0.00%
2015-05-27	0	2.290	2.220	2.290	2.120	2.300	1,546,000	3,425,940	2.2160	2.137	2.072	2.137	1.979	2.147	1,656,429	2.0683	6.02%
2015-05-26	0	2.160	2.130	2.170	2.050	2.210	1,213,000	2,621,770	2.1614	2.016	1.988	2.025	1.913	2.063	1,299,643	2.0173	4.35%
2015-05-22	0	2.070	2.070	2.100	2.050	2.100	522,600	1,079,590	2.0658	1.932	1.932	1.960	1.913	1.960	559,929	1.9281	0.98%
2015-05-21	0	2.050	2.020	2.060	2.020	2.060	412,000	840,380	2.0398	1.913	1.885	1.923	1.885	1.923	441,429	1.9038	1.49%
2015-05-20	0	2.020	2.010	2.050	2.010	2.100	176,014	359,807	2.0442	1.885	1.876	1.913	1.876	1.960	188,586	1.9079	0.50%
2015-05-19	0	2.010	2.010	2.040	1.970	2.050	472,000	956,780	2.0271	1.876	1.876	1.904	1.839	1.913	505,714	1.8919	1.01%
2015-05-18	0	1.990	1.970	2.000	1.960	2.040	156,000	311,120	1.9944	1.857	1.839	1.867	1.829	1.904	167,143	1.8614	1.02%
2015-05-15	0	1.970	1.960	2.040	1.960	2.040	444,000	886,640	1.9969	1.839	1.829	1.904	1.829	1.904	475,714	1.8638	-0.51%
2015-05-14	0	1.980	1.980	2.020	1.920	2.020	1,472,080	2,922,977	1.9856	1.848	1.848	1.885	1.792	1.885	1,577,229	1.8532	-3.41%
2015-05-13	0	2.050	2.050	2.070	2.000	2.100	901,000	1,836,280	2.0380	1.913	1.913	1.932	1.867	1.960	965,357	1.9022	-1.44%
2015-05-12	0	2.080	2.080	2.150	2.060	2.090	226,000	472,200	2.0894	1.941	1.941	2.007	1.923	1.951	242,143	1.9501	-0.48%
2015-05-11	0	2.090	2.090	2.110	2.090	2.230	872,021	1,869,863	2.1443	1.951	1.951	1.969	1.951	2.081	934,308	2.0013	-0.95%
2015-05-08	0	2.110	2.100	2.200	2.110	2.110	78,000	164,380	2.1074	1.969	1.960	2.053	1.969	1.969	83,571	1.9669	1.44%
2015-05-07	0	2.080	2.080	2.150	2.060	2.170	732,000	1,570,040	2.1449	1.941	1.941	2.007	1.923	2.025	784,286	2.0019	-3.70%
2015-05-06	0	2.160	2.160	2.200	2.090	2.250	740,900	1,608,780	2.1714	2.016	2.016	2.053	1.951	2.100	793,821	2.0266	1.89%
2015-05-05	0	2.120	2.120	2.140	2.110	2.260	598,200	1,297,460	2.1689	1.979	1.979	1.997	1.969	2.109	640,929	2.0243	-6.19%
2015-05-04	0	2.260	2.230	2.270	2.080	2.270	1,320,000	2,895,100	2.1933	2.109	2.081	2.119	1.941	2.119	1,414,286	2.0470	8.13%
2015-04-30	0	2.090	2.090	2.100	2.070	2.120	578,000	1,212,270	2.0974	1.951	1.951	1.960	1.932	1.979	619,286	1.9575	-1.88%
2015-04-29	0	2.130	2.110	2.130	2.050	2.140	268,500	560,885	2.0890	1.988	1.969	1.988	1.913	1.997	287,679	1.9497	0.47%
2015-04-28	0	2.120	2.120	2.140	1.980	2.140	1,842,300	3,783,735	2.0538	1.979	1.979	1.997	1.848	1.997	1,973,893	1.9169	1.44%
2015-04-27	0	2.090	2.070	2.100	1.980	2.160	7,155,060	14,395,205	2.0119	1.951	1.932	1.960	1.848	2.016	7,666,136	1.8778	-2.79%
2015-04-24	0	2.150	2.120	2.160	2.100	2.170	1,245,600	2,654,990	2.1315	2.007	1.979	2.016	1.960	2.025	1,334,571	1.9894	-0.92%
2015-04-23	0	2.170	2.160	2.200	2.100	2.240	987,900	2,112,478	2.1384	2.025	2.016	2.053	1.960	2.091	1,058,464	1.9958	2.36%
2015-04-22	0	2.120	2.100	2.120	2.080	2.200	555,540	1,190,699	2.1433	1.979	1.960	1.979	1.941	2.053	595,221	2.0004	2.91%
2015-04-21	0	2.060	2.060	2.080	2.050	2.090	532,360	1,094,003	2.0550	1.923	1.923	1.941	1.913	1.951	570,386	1.9180	-0.48%
2015-04-20	0	2.070	2.070	2.080	2.050	2.190	590,000	1,248,910	2.1168	1.932	1.932	1.941	1.913	2.044	632,143	1.9757	-5.05%
2015-04-17	0	2.180	2.180	2.200	2.160	2.240	397,000	870,620	2.1930	2.035	2.035	2.053	2.016	2.091	425,357	2.0468	-0.91%
2015-04-16	0	2.200	2.200	2.230	2.130	2.310	1,251,980	2,762,627	2.2066	2.053	2.053	2.081	1.988	2.156	1,341,407	2.0595	-4.76%
2015-04-15	0	2.310	2.300	2.320	2.280	2.370	1,031,160	2,383,295	2.3113	2.156	2.147	2.165	2.128	2.212	1,104,814	2.1572	2.21%
2015-04-14	0	2.260	2.260	2.330	2.180	2.380	1,815,240	4,153,243	2.2880	2.109	2.109	2.175	2.035	2.221	1,944,900	2.1355	-0.88%
2015-04-13	0	2.280	2.280	2.310	2.260	2.390	970,600	2,232,040	2.2996	2.128	2.128	2.156	2.109	2.231	1,039,929	2.1463	-1.72%
2015-04-10	0	2.320	2.300	2.360	2.260	2.580	1,616,900	3,807,561	2.3549	2.165	2.147	2.203	2.109	2.408	1,732,393	2.1979	-3.73%
2015-04-09	0	2.410	2.390	2.410	2.000	2.490	2,820,200	6,497,276	2.3038	2.249	2.231	2.249	1.867	2.324	3,021,643	2.1502	26.18%
2015-04-08	0	1.910	1.900	1.910	1.820	2.000	2,210,000	4,179,320	1.8911	1.783	1.773	1.783	1.699	1.867	2,367,857	1.7650	0.00%
2015-04-02	0	1.910	1.900	1.910	1.820	1.970	1,470,000	2,770,060	1.8844	1.783	1.773	1.783	1.699	1.839	1,575,000	1.7588	3.24%
2015-04-01	0	1.850	1.830	1.850	1.800	1.870	1,116,000	2,056,140	1.8424	1.727	1.708	1.727	1.680	1.745	1,195,714	1.7196	-0.54%
2015-03-31	0	1.860	1.840	1.870	1.820	1.880	506,000	940,040	1.8578	1.736	1.717	1.745	1.699	1.755	542,143	1.7339	-1.06%
2015-03-30	0	1.880	1.860	1.880	1.850	1.900	376,000	704,360	1.8733	1.755	1.736	1.755	1.727	1.773	402,857	1.7484	1.08%
2015-03-27	0	1.860	1.860	1.880	1.850	1.900	305,600	571,092	1.8688	1.736	1.736	1.755	1.727	1.773	327,429	1.7442	-1.06%
2015-03-26	0	1.880	1.860	1.880	1.840	1.900	252,200	474,714	1.8823	1.755	1.736	1.755	1.717	1.773	270,214	1.7568	-0.53%
2015-03-25	0	1.890	1.880	1.890	1.890	1.900	138,100	261,925	1.8966	1.764	1.755	1.764	1.764	1.773	147,964	1.7702	-1.56%
2015-03-24	0	1.920	1.920	1.950	1.870	2.000	328,000	622,120	1.8967	1.792	1.792	1.820	1.745	1.867	351,429	1.7703	1.05%
2015-03-23	0	1.900	1.890	1.900	1.900	1.970	394,000	749,100	1.9013	1.773	1.764	1.773	1.773	1.839	422,143	1.7745	-2.06%
2015-03-20	0	1.940	1.880	1.950	1.880	1.980	82,000	156,300	1.9061	1.811	1.755	1.820	1.755	1.848	87,857	1.7790	3.19%
2015-03-19	0	1.880	1.880	1.900	1.860	1.980	440,100	838,565	1.9054	1.755	1.755	1.773	1.736	1.848	471,536	1.7784	-3.59%
2015-03-18	0	1.950	1.910	1.950	1.800	2.000	383,014	724,735	1.8922	1.820	1.783	1.820	1.680	1.867	410,372	1.7660	1.56%
2015-03-17	0	1.920	1.860	1.950	-	-	0	0	-	1.792	1.736	1.820	-	-	0	-	0.00%
2015-03-16	0	1.920	1.950	1.970	1.900	2.000	243,600	464,648	1.9074	1.792	1.820	1.839	1.773	1.867	261,000	1.7803	1.05%
2015-03-13	0	1.900	1.900	1.930	1.850	1.950	818,000	1,556,780	1.9032	1.773	1.773	1.801	1.727	1.820	876,429	1.7763	2.15%
2015-03-12	0	1.860	1.860	1.880	1.800	1.930	1,202,000	2,250,960	1.8727	1.736	1.736	1.755	1.680	1.801	1,287,857	1.7478	-4.62%
2015-03-11	0	1.950	1.900	1.950	1.900	1.990	204,000	397,880	1.9504	1.820	1.773	1.820	1.773	1.857	218,571	1.8204	-5.34%
2015-03-10	0	2.060	2.060	2.080	1.940	2.100	108,000	220,640	2.0430	1.923	1.923	1.941	1.811	1.960	115,714	1.9068	3.52%
2015-03-09	0	1.990	1.970	2.080	1.990	2.080	130,007	267,973	2.0612	1.857	1.839	1.941	1.857	1.941	139,293	1.9238	2.05%
2015-03-06	0	1.950	1.930	1.950	1.880	1.990	280,000	542,440	1.9373	1.820	1.801	1.820	1.755	1.857	300,000	1.8081	-0.51%
2015-03-05	0	1.960	1.930	1.960	1.940	1.980	272,000	533,920	1.9629	1.829	1.801	1.829	1.811	1.848	291,429	1.8321	-0.51%
2015-03-04	0	1.970	1.960	2.000	1.960	2.070	1,056,000	2,122,500	2.0099	1.839	1.829	1.867	1.829	1.932	1,131,429	1.8759	-2.96%
2015-03-03	0	2.030	2.020	2.060	2.020	2.100	292,120	598,446	2.0486	1.895	1.885	1.923	1.885	1.960	312,986	1.9121	-3.33%
2015-03-02	0	2.100	2.060	2.100	2.040	2.110	199,040	414,820	2.0841	1.960	1.923	1.960	1.904	1.969	213,257	1.9452	0.00%
2015-02-27	0	2.100	2.100	2.110	2.070	2.100	296,000	618,180	2.0884	1.960	1.960	1.969	1.932	1.960	317,143	1.9492	0.00%
2015-02-26	0	2.100	2.050	2.220	2.050	2.100	254,200	532,164	2.0935	1.960	1.913	2.072	1.913	1.960	272,357	1.9539	0.00%
2015-02-25	0	2.100	2.050	2.120	1.970	2.100	1,608,000	3,243,960	2.0174	1.960	1.913	1.979	1.839	1.960	1,722,857	1.8829	0.96%
2015-02-24	0	2.080	2.080	2.180	2.070	2.080	138,880	288,795	2.0795	1.941	1.941	2.035	1.932	1.941	148,800	1.9408	0.48%
2015-02-23	0	2.070	2.070	2.110	2.050	2.080	192,000	396,140	2.0632	1.932	1.932	1.969	1.913	1.941	205,714	1.9257	-2.36%
2015-02-18	0	2.120	2.120	2.220	2.110	2.110	4,000	8,440	2.1100	1.979	1.979	2.072	1.969	1.969	4,286	1.9693	0.47%
2015-02-17	0	2.110	2.110	2.220	2.050	2.100	42,000	86,760	2.0657	1.969	1.969	2.072	1.913	1.960	45,000	1.9280	0.00%
2015-02-16	0	2.110	2.110	2.280	2.100	2.100	3,000	6,250	2.0833	1.969	1.969	2.128	1.960	1.960	3,214	1.9444	0.48%
2015-02-13	0	2.100	2.100	2.120	2.050	2.130	116,200	243,492	2.0955	1.960	1.960	1.979	1.913	1.988	124,500	1.9558	-1.41%
2015-02-12	0	2.130	2.110	2.160	2.090	2.170	148,000	311,180	2.1026	1.988	1.969	2.016	1.951	2.025	158,571	1.9624	-1.84%
2015-02-11	0	2.170	2.170	2.210	2.150	2.330	278,000	614,420	2.2101	2.025	2.025	2.063	2.007	2.175	297,857	2.0628	-2.25%
2015-02-10	0	2.220	2.220	2.250	-	-	300	651	2.1700	2.072	2.072	2.100	-	-	321	2.0253	0.00%
2015-02-09	0	2.220	2.220	2.320	2.220	2.350	140,014	316,411	2.2599	2.072	2.072	2.165	2.072	2.193	150,015	2.1092	-3.48%
2015-02-06	0	2.300	2.280	2.320	2.230	2.300	116,200	263,220	2.2652	2.147	2.128	2.165	2.081	2.147	124,500	2.1142	0.88%
2015-02-05	0	2.280	2.280	2.350	-	-	100	224	2.2400	2.128	2.128	2.193	-	-	107	2.0907	0.00%
2015-02-04	0	2.280	2.280	2.330	2.280	2.330	10,000	23,100	2.3100	2.128	2.128	2.175	2.128	2.175	10,714	2.1560	0.00%
2015-02-03	0	2.280	2.280	2.300	2.280	2.330	112,000	256,800	2.2929	2.128	2.128	2.147	2.128	2.175	120,000	2.1400	-2.56%
2015-02-02	0	2.340	2.340	2.350	2.340	2.410	94,000	221,320	2.3545	2.184	2.184	2.193	2.184	2.249	100,714	2.1975	-0.85%
2015-01-30	0	2.360	2.320	2.370	2.310	2.400	276,000	657,540	2.3824	2.203	2.165	2.212	2.156	2.240	295,714	2.2236	0.43%
2015-01-29	0	2.350	2.350	2.370	2.280	2.430	374,000	882,080	2.3585	2.193	2.193	2.212	2.128	2.268	400,714	2.2013	3.07%
2015-01-28	0	2.280	2.280	2.400	2.250	2.300	47,000	107,640	2.2902	2.128	2.128	2.240	2.100	2.147	50,357	2.1375	0.00%
2015-01-27	0	2.280	2.280	2.380	2.280	2.280	16,000	36,480	2.2800	2.128	2.128	2.221	2.128	2.128	17,143	2.1280	0.00%
2015-01-26	0	2.280	2.280	2.380	2.250	2.410	6,428	14,838	2.3083	2.128	2.128	2.221	2.100	2.249	6,887	2.1544	-0.44%
2015-01-23	0	2.290	2.250	2.300	2.230	2.290	42,000	94,080	2.2400	2.137	2.100	2.147	2.081	2.137	45,000	2.0907	1.78%
2015-01-22	0	2.250	2.250	2.260	2.250	2.270	86,000	193,820	2.2537	2.100	2.100	2.109	2.100	2.119	92,143	2.1035	-0.88%
2015-01-21	0	2.270	2.270	2.380	2.260	2.280	100,000	227,320	2.2732	2.119	2.119	2.221	2.109	2.128	107,143	2.1217	-0.44%
2015-01-20	0	2.280	2.280	2.320	2.240	2.280	14,400	32,712	2.2717	2.128	2.128	2.165	2.091	2.128	15,429	2.1202	1.79%
2015-01-19	0	2.240	2.240	2.300	2.100	2.320	61,000	134,880	2.2111	2.091	2.091	2.147	1.960	2.165	65,357	2.0637	-3.45%
2015-01-16	0	2.320	2.300	2.340	2.320	2.400	42,000	98,660	2.3490	2.165	2.147	2.184	2.165	2.240	45,000	2.1924	-1.28%
2015-01-15	0	2.350	2.350	2.400	2.300	2.350	41,000	95,400	2.3268	2.193	2.193	2.240	2.147	2.193	43,929	2.1717	2.17%
2015-01-14	0	2.300	2.300	2.350	2.300	2.310	34,300	79,021	2.3038	2.147	2.147	2.193	2.147	2.156	36,750	2.1502	-2.54%
2015-01-13	0	2.360	2.300	2.360	2.350	2.410	136,000	321,580	2.3646	2.203	2.147	2.203	2.193	2.249	145,714	2.2069	2.16%
2015-01-12	0	2.310	2.310	2.340	2.280	2.480	600,000	1,408,800	2.3480	2.156	2.156	2.184	2.128	2.315	642,857	2.1915	-6.10%
2015-01-09	0	2.460	2.420	2.490	2.400	2.500	208,000	504,380	2.4249	2.296	2.259	2.324	2.240	2.333	222,857	2.2632	-0.81%
2015-01-08	0	2.480	2.480	2.500	2.470	2.470	170,000	419,900	2.4700	2.315	2.315	2.333	2.305	2.305	182,143	2.3053	0.40%
2015-01-07	0	2.470	2.470	2.490	2.450	2.500	137,400	340,336	2.4770	2.305	2.305	2.324	2.287	2.333	147,214	2.3118	-1.20%
2015-01-06	0	2.500	2.530	2.570	2.490	2.580	50,000	126,380	2.5276	2.333	2.361	2.399	2.324	2.408	53,571	2.3591	0.00%
2015-01-05	0	2.500	2.500	2.540	2.500	2.600	269,600	686,048	2.5447	2.333	2.333	2.371	2.333	2.427	288,857	2.3750	-3.47%
2015-01-02	0	2.590	2.590	2.630	2.590	2.700	219,600	579,478	2.6388	2.417	2.417	2.455	2.417	2.520	235,286	2.4629	-0.38%
2014-12-31	0	2.600	2.570	2.600	2.540	2.600	52,060	132,408	2.5434	2.427	2.399	2.427	2.371	2.427	55,779	2.3738	2.36%
2014-12-30	0	2.540	2.540	2.600	2.540	2.660	218,000	564,500	2.5894	2.371	2.371	2.427	2.371	2.483	233,571	2.4168	-2.31%
2014-12-29	0	2.600	2.570	2.620	2.490	2.630	1,176,600	3,017,288	2.5644	2.427	2.399	2.445	2.324	2.455	1,260,643	2.3935	1.17%
2014-12-24	0	2.570	2.530	2.570	2.500	2.570	68,100	174,263	2.5589	2.399	2.361	2.399	2.333	2.399	72,964	2.3883	3.21%
2014-12-23	0	2.490	2.450	2.500	2.450	2.540	346,000	855,340	2.4721	2.324	2.287	2.333	2.287	2.371	370,714	2.3073	-3.49%
2014-12-22	0	2.580	2.530	2.580	2.440	2.640	470,000	1,203,660	2.5610	2.408	2.361	2.408	2.277	2.464	503,571	2.3902	7.05%
2014-12-19	0	2.410	2.400	2.440	2.410	2.450	200,000	487,000	2.4350	2.249	2.240	2.277	2.249	2.287	214,286	2.2727	0.42%
2014-12-18	0	2.400	2.400	2.440	2.370	2.500	1,150,000	2,762,660	2.4023	2.240	2.240	2.277	2.212	2.333	1,232,143	2.2422	1.27%
2014-12-17	0	2.370	2.360	2.380	2.370	2.500	980,000	2,355,440	2.4035	2.212	2.203	2.221	2.212	2.333	1,050,000	2.2433	-5.95%
2014-12-16	0	2.520	2.490	2.580	2.480	2.580	604,200	1,512,086	2.5026	2.352	2.324	2.408	2.315	2.408	647,357	2.3358	-3.08%
2014-12-15	0	2.600	2.580	2.600	2.580	2.640	86,014	223,335	2.5965	2.427	2.408	2.427	2.408	2.464	92,158	2.4234	0.39%
2014-12-12	0	2.590	2.570	2.600	2.540	2.620	360,000	929,600	2.5822	2.417	2.399	2.427	2.371	2.445	385,714	2.4101	1.57%
2014-12-11	0	2.550	2.550	2.560	2.500	2.600	554,000	1,408,680	2.5427	2.380	2.380	2.389	2.333	2.427	593,571	2.3732	-1.92%
2014-12-10	0	2.600	2.600	2.630	2.420	2.700	1,676,000	4,305,520	2.5689	2.427	2.427	2.455	2.259	2.520	1,795,714	2.3977	0.00%
2014-12-09	0	2.600	2.560	2.600	2.390	2.900	3,177,860	8,216,931	2.5857	2.427	2.389	2.427	2.231	2.707	3,404,850	2.4133	8.79%
2014-12-08	0	2.390	2.350	2.400	2.280	2.400	655,400	1,547,248	2.3608	2.231	2.193	2.240	2.128	2.240	702,214	2.2034	6.22%
2014-12-05	0	2.250	2.220	2.280	2.210	2.310	330,100	735,820	2.2291	2.100	2.072	2.128	2.063	2.156	353,679	2.0805	1.35%
2014-12-04	0	2.220	2.180	2.220	2.180	2.350	1,160,800	2,641,840	2.2759	2.072	2.035	2.072	2.035	2.193	1,243,714	2.1242	2.78%
2014-12-03	0	2.160	2.160	2.170	2.130	2.200	443,000	959,180	2.1652	2.016	2.016	2.025	1.988	2.053	474,643	2.0208	-2.70%
2014-12-02	0	2.220	2.160	2.240	2.160	2.280	1,134,000	2,500,180	2.2047	2.072	2.016	2.091	2.016	2.128	1,215,000	2.0578	-2.63%
2014-12-01	0	2.280	2.270	2.340	2.260	2.370	206,000	468,860	2.2760	2.128	2.119	2.184	2.109	2.212	220,714	2.1243	-1.72%
2014-11-28	0	2.320	2.290	2.350	2.260	2.380	257,500	599,844	2.3295	2.165	2.137	2.193	2.109	2.221	275,893	2.1742	1.31%
2014-11-27	0	2.290	2.290	2.390	2.290	2.440	620,400	1,461,072	2.3550	2.137	2.137	2.231	2.137	2.277	664,714	2.1980	-2.55%
2014-11-26	0	2.350	2.350	2.400	2.300	2.480	291,000	693,480	2.3831	2.193	2.193	2.240	2.147	2.315	311,786	2.2242	-2.89%
2014-11-25	0	2.420	2.410	2.420	2.400	2.470	196,600	479,926	2.4411	2.259	2.249	2.259	2.240	2.305	210,643	2.2784	0.83%
2014-11-24	0	2.400	2.400	2.450	2.400	2.640	2,450,000	6,148,440	2.5096	2.240	2.240	2.287	2.240	2.464	2,625,000	2.3423	-3.61%
2014-11-21	0	2.490	2.450	2.490	2.290	2.550	2,924,000	7,193,120	2.4600	2.324	2.287	2.324	2.137	2.380	3,132,857	2.2960	8.26%
2014-11-20	0	2.300	2.280	2.310	2.260	2.310	218,000	497,680	2.2829	2.147	2.128	2.156	2.109	2.156	233,571	2.1307	-0.86%
2014-11-19	0	2.320	2.280	2.320	2.260	2.330	166,000	376,700	2.2693	2.165	2.128	2.165	2.109	2.175	177,857	2.1180	1.31%
2014-11-18	0	2.290	2.270	2.280	2.250	2.360	280,000	636,580	2.2735	2.137	2.119	2.128	2.100	2.203	300,000	2.1219	-4.58%
2014-11-17	0	2.400	2.290	2.400	2.280	2.470	449,721	1,063,907	2.3657	2.240	2.137	2.240	2.128	2.305	481,844	2.2080	0.00%
2014-11-14	0	2.400	2.380	2.400	2.280	2.400	444,000	1,045,140	2.3539	2.240	2.221	2.240	2.128	2.240	475,714	2.1970	4.35%
2014-11-13	0	2.300	2.280	2.320	2.280	2.450	1,133,300	2,684,439	2.3687	2.147	2.128	2.165	2.128	2.287	1,214,250	2.2108	-2.13%
2014-11-12	0	2.350	2.340	2.350	2.180	2.370	1,356,000	3,140,560	2.3160	2.193	2.184	2.193	2.035	2.212	1,452,857	2.1616	5.86%
2014-11-11	0	2.220	2.200	2.220	2.190	2.220	302,600	663,990	2.1943	2.072	2.053	2.072	2.044	2.072	324,214	2.0480	2.30%
2014-11-10	0	2.170	2.170	2.220	2.160	2.200	520,650	1,130,331	2.1710	2.025	2.025	2.072	2.016	2.053	557,839	2.0263	0.46%
2014-11-07	0	2.160	2.160	2.220	2.160	2.200	568,000	1,236,300	2.1766	2.016	2.016	2.072	2.016	2.053	608,571	2.0315	-0.92%
2014-11-06	0	2.180	2.180	2.200	2.180	2.250	955,400	2,111,722	2.2103	2.035	2.035	2.053	2.035	2.100	1,023,643	2.0629	-1.80%
2014-11-05	0	2.220	2.180	2.220	2.000	2.220	649,000	1,403,220	2.1621	2.072	2.035	2.072	1.867	2.072	695,357	2.0180	-0.45%
2014-11-04	0	2.230	2.160	2.250	2.150	2.230	216,000	469,000	2.1713	2.081	2.016	2.100	2.007	2.081	231,429	2.0265	1.36%
2014-11-03	0	2.200	2.160	2.200	2.100	2.240	840,000	1,822,400	2.1695	2.053	2.016	2.053	1.960	2.091	900,000	2.0249	0.92%
2014-10-31	0	2.180	2.180	2.240	2.180	2.190	274,040	599,806	2.1888	2.035	2.035	2.091	2.035	2.044	293,614	2.0428	-0.91%
2014-10-30	0	2.200	2.190	2.210	2.180	2.200	1,084,000	2,373,500	2.1896	2.053	2.044	2.063	2.035	2.053	1,161,429	2.0436	0.46%
2014-10-29	0	2.190	2.190	2.220	2.180	2.230	684,414	1,509,129	2.2050	2.044	2.044	2.072	2.035	2.081	733,301	2.0580	0.46%
2014-10-28	0	2.180	2.180	2.230	2.150	2.200	438,000	954,980	2.1803	2.035	2.035	2.081	2.007	2.053	469,286	2.0350	-0.91%
2014-10-27	0	2.200	2.200	2.210	2.150	2.230	497,000	1,089,400	2.1920	2.053	2.053	2.063	2.007	2.081	532,500	2.0458	0.46%
2014-10-24	0	2.190	2.170	2.190	2.160	2.240	606,000	1,334,860	2.2027	2.044	2.025	2.044	2.016	2.091	649,286	2.0559	0.92%
2014-10-23	0	2.170	2.160	2.180	2.170	2.190	339,000	737,570	2.1757	2.025	2.016	2.035	2.025	2.044	363,214	2.0307	-0.91%
2014-10-22	0	2.190	2.150	2.220	2.130	2.190	588,500	1,270,660	2.1592	2.044	2.007	2.072	1.988	2.044	630,536	2.0152	1.86%
2014-10-21	0	2.150	2.150	2.190	2.140	2.240	1,132,000	2,447,120	2.1618	2.007	2.007	2.044	1.997	2.091	1,212,857	2.0176	-2.27%
2014-10-20	0	2.200	2.170	2.220	2.150	2.270	677,000	1,490,392	2.2015	2.053	2.025	2.072	2.007	2.119	725,357	2.0547	2.33%
2014-10-17	0	2.150	2.150	2.180	2.150	2.180	566,000	1,219,060	2.1538	2.007	2.007	2.035	2.007	2.035	606,429	2.0102	-1.83%
2014-10-16	0	2.190	2.180	2.200	2.090	2.210	802,800	1,749,436	2.1792	2.044	2.035	2.053	1.951	2.063	860,143	2.0339	2.82%
2014-10-15	0	2.130	2.110	2.130	2.100	2.250	914,000	1,950,000	2.1335	1.988	1.969	1.988	1.960	2.100	979,286	1.9912	-3.18%
2014-10-14	0	2.200	2.160	2.230	2.130	2.210	618,000	1,350,280	2.1849	2.053	2.016	2.081	1.988	2.063	662,143	2.0393	-0.45%
2014-10-13	0	2.210	2.210	2.240	2.160	2.280	978,220	2,144,635	2.1924	2.063	2.063	2.091	2.016	2.128	1,048,093	2.0462	-1.78%
2014-10-10	0	2.250	2.240	2.280	2.230	2.390	1,464,400	3,370,420	2.3016	2.100	2.091	2.128	2.081	2.231	1,569,000	2.1481	0.45%
2014-10-09	0	2.240	2.240	2.260	2.240	2.280	319,000	718,830	2.2534	2.091	2.091	2.109	2.091	2.128	341,786	2.1032	-1.75%
2014-10-08	0	2.280	2.240	2.290	2.230	2.320	981,000	2,223,980	2.2671	2.128	2.091	2.137	2.081	2.165	1,051,071	2.1159	-0.44%
2014-10-07	0	2.290	2.270	2.290	2.190	2.330	1,456,000	3,330,820	2.2877	2.137	2.119	2.137	2.044	2.175	1,560,000	2.1351	1.33%
2014-10-06	0	2.260	2.260	2.280	2.160	2.450	3,154,000	7,231,460	2.2928	2.109	2.109	2.128	2.016	2.287	3,379,286	2.1399	1.35%
2014-10-03	0	2.230	2.230	2.270	2.080	2.380	2,068,000	4,594,780	2.2218	2.081	2.081	2.119	1.941	2.221	2,215,714	2.0737	4.21%
2014-09-30	0	2.140	2.090	2.140	2.010	2.270	5,232,000	11,008,940	2.1042	1.997	1.951	1.997	1.876	2.119	5,605,714	1.9639	-5.73%
2014-09-29	0	2.270	2.260	2.280	2.260	2.500	4,184,007	9,991,636	2.3881	2.119	2.109	2.128	2.109	2.333	4,482,865	2.2289	-10.98%
2014-09-26	0	2.550	2.550	2.560	2.210	2.660	11,844,709	28,972,042	2.4460	2.380	2.380	2.389	2.063	2.483	12,690,760	2.2829	8.05%
2014-09-25	0	2.360	2.360	2.400	1.930	2.400	14,833,900	32,318,452	2.1787	2.203	2.203	2.240	1.801	2.240	15,893,464	2.0334	23.56%
2014-09-24	0	1.910	1.920	1.940	1.850	1.950	2,150,500	4,129,295	1.9202	1.783	1.792	1.811	1.727	1.820	2,304,107	1.7921	3.24%
2014-09-23	0	1.850	1.850	1.900	1.830	1.950	4,572,200	8,671,430	1.8966	1.727	1.727	1.773	1.708	1.820	4,898,786	1.7701	-1.60%
2014-09-22	0	1.880	1.880	1.900	1.850	1.940	4,600,057	8,730,826	1.8980	1.755	1.755	1.773	1.727	1.811	4,928,633	1.7714	3.30%
2014-09-19	0	1.820	1.820	1.850	1.800	2.030	10,593,133	20,570,128	1.9418	1.699	1.699	1.727	1.680	1.895	11,349,785	1.8124	-6.19%
2014-09-18	0	1.940	1.950	1.980	1.900	2.080	10,544,600	21,027,556	1.9942	1.811	1.820	1.848	1.773	1.941	11,297,786	1.8612	4.86%
2014-09-17	0	1.850	1.850	1.890	1.800	1.990	5,181,420	9,856,126	1.9022	1.727	1.727	1.764	1.680	1.857	5,551,521	1.7754	0.00%
2014-09-16	0	1.850	1.850	1.860	1.820	1.890	1,213,100	2,250,992	1.8556	1.727	1.727	1.736	1.699	1.764	1,299,750	1.7319	0.54%
2014-09-15	0	1.840	1.840	1.850	1.730	1.850	2,621,400	4,690,058	1.7891	1.717	1.717	1.727	1.615	1.727	2,808,643	1.6699	3.37%
2014-09-12	0	1.780	1.780	1.790	1.660	1.820	6,515,000	11,418,744	1.7527	1.661	1.661	1.671	1.549	1.699	6,980,357	1.6358	6.59%
2014-09-11	0	1.670	1.660	1.670	1.630	2.100	22,250,400	39,301,388	1.7663	1.559	1.549	1.559	1.521	1.960	23,839,714	1.6486	-13.92%
2014-09-10	0	1.940	1.940	1.950	1.850	2.300	14,020,100	28,535,715	2.0353	1.811	1.811	1.820	1.727	2.147	15,021,536	1.8997	6.01%
2014-09-08	0	1.830	1.800	1.810	1.810	2.200	5,516,700	10,950,376	1.9850	1.708	1.680	1.689	1.689	2.053	5,910,750	1.8526	-8.96%
2014-09-05	0	2.010	2.010	2.020	1.930	2.270	3,483,400	7,384,952	2.1200	1.876	1.876	1.885	1.801	2.119	3,732,214	1.9787	-4.29%
2014-09-04	0	2.100	2.060	2.100	2.060	2.340	2,218,000	4,874,228	2.1976	1.960	1.923	1.960	1.923	2.184	2,376,429	2.0511	-6.67%
2014-09-03	0	2.250	2.250	2.290	2.250	2.590	2,901,600	6,870,700	2.3679	2.100	2.100	2.137	2.100	2.417	3,108,857	2.2100	-10.36%
2014-09-02	0	2.510	2.500	2.510	2.480	2.950	2,803,500	7,438,305	2.6532	2.343	2.333	2.343	2.315	2.753	3,003,750	2.4763	-10.04%
2014-09-01	0	2.790	2.770	2.800	2.770	3.130	1,382,000	3,938,100	2.8496	2.604	2.585	2.613	2.585	2.921	1,480,714	2.6596	-7.62%
2014-08-29	0	3.020	3.010	3.050	2.850	3.120	683,120	2,060,306	3.0160	2.819	2.809	2.847	2.660	2.912	731,914	2.8150	3.78%
2014-08-28	0	2.910	2.910	2.960	2.900	3.190	888,600	2,653,398	2.9860	2.716	2.716	2.763	2.707	2.977	952,071	2.7870	1.39%
2014-08-27	0	2.870	2.870	2.910	2.860	2.960	367,600	1,068,168	2.9058	2.679	2.679	2.716	2.669	2.763	393,857	2.7121	1.06%
2014-08-26	0	2.840	2.790	2.850	2.740	2.850	348,475	976,794	2.8031	2.651	2.604	2.660	2.557	2.660	373,366	2.6162	-2.07%
2014-08-25	0	2.900	2.890	2.900	2.890	3.060	748,000	2,218,680	2.9661	2.707	2.697	2.707	2.697	2.856	801,429	2.7684	-4.92%
2014-08-22	0	3.050	3.030	3.060	2.950	3.060	808,100	2,441,355	3.0211	2.847	2.828	2.856	2.753	2.856	865,821	2.8197	4.10%
2014-08-21	0	2.930	2.880	2.950	2.830	3.020	971,800	2,842,488	2.9250	2.735	2.688	2.753	2.641	2.819	1,041,214	2.7300	5.40%
2014-08-20	0	2.780	2.780	2.860	2.700	3.060	2,198,600	6,392,648	2.9076	2.595	2.595	2.669	2.520	2.856	2,355,643	2.7138	-1.07%
2014-08-19	0	2.950	2.950	2.990	2.940	3.090	1,214,340	3,648,649	3.0046	2.623	2.623	2.658	2.614	2.747	1,365,901	2.6712	-0.67%
2014-08-18	0	2.970	2.960	3.060	2.910	3.120	1,265,000	3,794,070	2.9993	2.640	2.632	2.720	2.587	2.774	1,422,884	2.6665	1.02%
2014-08-15	0	2.940	2.950	3.000	2.630	3.270	7,870,040	23,657,515	3.0060	2.614	2.623	2.667	2.338	2.907	8,852,295	2.6725	11.79%
2014-08-14	0	2.630	2.610	2.630	2.580	2.640	245,100	639,385	2.6087	2.338	2.320	2.338	2.294	2.347	275,691	2.3192	0.77%
2014-08-13	0	2.610	2.580	2.620	2.570	2.640	264,000	681,020	2.5796	2.320	2.294	2.329	2.285	2.347	296,950	2.2934	-0.38%
2014-08-12	0	2.620	2.600	2.620	2.500	2.650	952,000	2,491,240	2.6168	2.329	2.312	2.329	2.223	2.356	1,070,819	2.3265	1.16%
2014-08-11	0	2.590	2.560	2.590	2.480	2.620	489,000	1,267,330	2.5917	2.303	2.276	2.303	2.205	2.329	550,032	2.3041	1.17%
2014-08-08	0	2.560	2.520	2.560	2.520	2.560	316,100	803,068	2.5406	2.276	2.240	2.276	2.240	2.276	355,552	2.2586	0.00%
2014-08-07	0	2.560	2.500	2.560	2.450	2.570	627,006	1,568,584	2.5017	2.276	2.223	2.276	2.178	2.285	705,262	2.2241	-0.78%
2014-08-06	0	2.580	2.580	2.590	2.500	2.650	484,000	1,254,860	2.5927	2.294	2.294	2.303	2.223	2.356	544,408	2.3050	0.39%
2014-08-05	0	2.570	2.510	2.570	2.450	2.730	2,377,000	6,184,410	2.6018	2.285	2.231	2.285	2.178	2.427	2,673,672	2.3131	1.58%
2014-08-04	0	2.530	2.500	2.540	2.280	2.640	1,983,000	4,949,620	2.4960	2.249	2.223	2.258	2.027	2.347	2,230,497	2.2191	10.48%
2014-08-01	0	2.290	2.240	2.290	2.200	2.300	214,600	483,540	2.2532	2.036	1.991	2.036	1.956	2.045	241,384	2.0032	-1.29%
2014-07-31	0	2.320	2.260	2.320	2.240	2.320	380,400	867,420	2.2803	2.063	2.009	2.063	1.991	2.063	427,877	2.0273	3.57%
2014-07-30	0	2.240	2.190	2.250	2.180	2.360	792,880	1,761,612	2.2218	1.991	1.947	2.000	1.938	2.098	891,839	1.9753	-5.49%
2014-07-29	0	2.370	2.270	2.300	2.210	2.380	354,800	812,410	2.2898	2.107	2.018	2.045	1.965	2.116	399,082	2.0357	2.16%
2014-07-28	0	2.320	2.200	2.320	2.160	2.480	1,090,700	2,534,418	2.3237	2.063	1.956	2.063	1.920	2.205	1,226,830	2.0658	-2.93%
2014-07-25	0	2.390	2.360	2.390	2.340	2.450	997,600	2,399,596	2.4054	2.125	2.098	2.125	2.080	2.178	1,122,110	2.1385	2.58%
2014-07-24	0	2.330	2.320	2.330	2.320	2.520	989,000	2,389,260	2.4158	2.071	2.063	2.071	2.063	2.240	1,112,436	2.1478	-2.10%
2014-07-23	0	2.380	2.380	2.430	2.310	2.580	1,206,700	2,964,511	2.4567	2.116	2.116	2.160	2.054	2.294	1,357,307	2.1841	0.42%
2014-07-22	0	2.370	2.350	2.370	2.300	2.580	1,060,514	2,563,967	2.4177	2.107	2.089	2.107	2.045	2.294	1,192,876	2.1494	0.42%
2014-07-21	0	2.360	2.340	2.360	2.350	2.630	1,018,000	2,521,220	2.4766	2.098	2.080	2.098	2.089	2.338	1,145,056	2.2018	-6.35%
2014-07-18	0	2.520	2.480	2.520	2.480	3.120	4,947,400	13,917,428	2.8131	2.240	2.205	2.240	2.205	2.774	5,564,882	2.5009	-5.97%
2014-07-17	0	2.680	2.670	2.680	2.670	2.980	2,907,200	8,049,974	2.7690	2.383	2.374	2.383	2.374	2.649	3,270,046	2.4617	-7.59%
2014-07-16	0	2.900	2.850	2.940	2.810	3.290	3,989,000	12,034,350	3.0169	2.578	2.534	2.614	2.498	2.925	4,486,865	2.6821	-9.37%
2014-07-15	0	3.200	3.180	3.200	3.010	3.640	8,306,660	27,557,938	3.3176	2.845	2.827	2.845	2.676	3.236	9,343,409	2.9495	-2.44%
2014-07-14	0	3.280	3.250	3.280	3.150	3.950	6,421,414	22,433,471	3.4935	2.916	2.889	2.916	2.800	3.512	7,222,867	3.1059	-4.93%
2014-07-11	0	3.450	3.430	3.470	1.900	4.000	24,696,939	77,928,162	3.1554	3.067	3.049	3.085	1.689	3.556	27,779,348	2.8053	146.43%
2014-07-10	1	-	-	-	-	-	0	0	-	1.245	-	-	-	-	0	-	0.00%
2014-07-09	1	-	-	-	-	-	0	0	-	1.245	-	-	-	-	0	-	0.00%
2014-07-08	1	-	-	-	-	-	0	0	-	1.245	-	-	-	-	0	-	0.00%
2014-07-07	1	-	-	-	-	-	0	0	-	1.245	-	-	-	-	0	-	0.00%
2014-07-04	0	1.400	1.380	1.450	1.350	1.420	67,500	93,825	1.3900	1.245	1.227	1.289	1.200	1.262	75,925	1.2358	3.70%
2014-07-03	0	1.350	1.350	1.400	1.310	1.350	54,000	71,820	1.3300	1.200	1.200	1.245	1.165	1.200	60,740	1.1824	1.50%
2014-07-02	0	1.330	1.330	1.350	1.330	1.330	42,000	55,700	1.3262	1.182	1.182	1.200	1.182	1.182	47,242	1.1790	1.53%
2014-06-30	0	1.310	1.260	1.310	1.200	1.350	160,000	203,700	1.2731	1.165	1.120	1.165	1.067	1.200	179,969	1.1319	-1.50%
2014-06-27	0	1.330	1.280	1.330	1.310	1.330	52,800	69,704	1.3202	1.182	1.138	1.182	1.165	1.182	59,390	1.1737	0.00%
2014-06-26	0	1.330	1.250	1.330	-	-	0	0	-	1.182	1.111	1.182	-	-	0	-	0.00%
2014-06-25	0	1.330	1.280	1.340	1.230	1.350	148,500	195,343	1.3154	1.182	1.138	1.191	1.094	1.200	167,034	1.1695	3.91%
2014-06-24	0	1.280	1.280	1.350	1.280	1.280	12,100	15,484	1.2797	1.138	1.138	1.200	1.138	1.138	13,610	1.1377	0.00%
2014-06-23	0	1.280	1.280	1.320	1.230	1.230	72,000	88,560	1.2300	1.138	1.138	1.174	1.094	1.094	80,986	1.0935	-3.03%
2014-06-20	0	1.320	1.280	1.320	1.230	1.340	25,400	32,360	1.2740	1.174	1.138	1.174	1.094	1.191	28,570	1.1327	-2.22%
2014-06-19	0	1.350	1.250	1.360	-	-	0	0	-	1.200	1.111	1.209	-	-	0	-	0.00%
2014-06-18	0	1.350	1.290	1.350	1.290	1.350	48,000	63,760	1.3283	1.200	1.147	1.200	1.147	1.200	53,991	1.1809	3.85%
2014-06-17	0	1.300	1.300	1.320	1.280	1.360	44,400	58,544	1.3186	1.156	1.156	1.174	1.138	1.209	49,942	1.1723	-4.41%
2014-06-16	0	1.360	1.350	1.410	1.360	1.360	51,300	69,709	1.3588	1.209	1.200	1.254	1.209	1.209	57,703	1.2081	-5.56%
2014-06-13	0	1.440	1.340	1.440	1.350	1.460	314,000	438,320	1.3959	1.280	1.191	1.280	1.200	1.298	353,190	1.2410	0.70%
2014-06-12	0	1.430	1.350	1.430	1.220	1.480	823,000	1,076,504	1.3080	1.271	1.200	1.271	1.085	1.316	925,718	1.1629	10.00%
2014-06-11	0	1.300	1.280	1.310	1.240	1.380	446,600	577,874	1.2939	1.156	1.138	1.165	1.102	1.227	502,340	1.1504	0.78%
2014-06-10	0	1.290	1.250	1.290	1.160	1.350	695,300	871,451	1.2533	1.147	1.111	1.147	1.031	1.200	782,080	1.1143	13.16%
2014-06-09	0	1.140	1.120	1.180	1.070	1.140	376,000	415,800	1.1059	1.014	0.996	1.049	0.951	1.014	422,928	0.9831	7.55%
2014-06-06	0	1.060	1.060	1.080	1.050	1.090	190,500	204,010	1.0709	0.942	0.942	0.960	0.933	0.969	214,276	0.9521	-2.75%
2014-06-05	0	1.090	1.090	1.120	1.080	1.110	269,800	297,446	1.1025	0.969	0.969	0.996	0.960	0.987	303,474	0.9801	-1.80%
2014-06-04	0	1.110	1.070	1.110	1.060	1.190	273,000	300,250	1.0998	0.987	0.951	0.987	0.942	1.058	307,073	0.9778	-0.89%
2014-06-03	0	1.120	1.090	1.130	1.070	1.150	800,000	881,360	1.1017	0.996	0.969	1.005	0.951	1.022	899,847	0.9795	6.67%
2014-05-30	0	1.050	1.030	1.050	1.020	1.050	337,000	350,700	1.0407	0.933	0.916	0.933	0.907	0.933	379,061	0.9252	0.96%
2014-05-29	0	1.040	1.000	1.040	1.000	1.040	290,300	292,692	1.0082	0.925	0.889	0.925	0.889	0.925	326,532	0.8964	0.00%
2014-05-28	0	1.040	1.040	1.050	1.010	1.040	106,000	109,460	1.0326	0.925	0.925	0.933	0.898	0.925	119,230	0.9181	4.00%
2014-05-27	0	1.000	1.000	1.020	0.980	1.020	256,000	255,560	0.9983	0.889	0.889	0.907	0.871	0.907	287,951	0.8875	0.00%
2014-05-26	0	1.000	1.000	1.020	1.000	1.010	130,800	130,876	1.0006	0.889	0.889	0.907	0.889	0.898	147,125	0.8896	0.00%
2014-05-23	0	1.000	1.000	1.020	1.000	1.000	100,200	100,190	0.9999	0.889	0.889	0.907	0.889	0.889	112,706	0.8890	-1.96%
2014-05-22	0	1.020	0.990	1.020	0.990	1.050	300,000	305,020	1.0167	0.907	0.880	0.907	0.880	0.933	337,443	0.9039	-1.92%
2014-05-21	0	1.040	1.010	1.040	0.970	1.050	116,000	114,440	0.9866	0.925	0.898	0.925	0.862	0.933	130,478	0.8771	2.97%
2014-05-20	0	1.010	0.980	1.020	0.950	1.010	92,200	91,588	0.9934	0.898	0.871	0.907	0.845	0.898	103,707	0.8831	1.00%
2014-05-19	0	1.000	0.950	1.000	0.950	1.000	58,000	56,540	0.9748	0.889	0.845	0.889	0.845	0.889	65,239	0.8667	0.00%
2014-05-16	0	1.000	0.980	1.020	1.000	1.040	674,000	683,300	1.0138	0.889	0.871	0.907	0.889	0.925	758,122	0.9013	-3.85%
2014-05-15	0	1.040	1.030	1.040	0.980	1.080	1,564,000	1,616,000	1.0332	0.925	0.916	0.925	0.871	0.960	1,759,202	0.9186	10.64%
2014-05-14	0	0.940	0.940	0.950	0.940	1.020	414,500	401,695	0.9691	0.836	0.836	0.845	0.836	0.907	466,233	0.8616	-5.05%
2014-05-13	0	0.990	0.940	0.990	0.920	1.000	230,000	222,160	0.9659	0.880	0.836	0.880	0.818	0.889	258,706	0.8587	10.00%
2014-05-12	0	0.900	0.850	0.900	0.800	0.900	265,219	220,211	0.8303	0.800	0.756	0.800	0.711	0.800	298,321	0.7382	8.43%
2014-05-09	0	0.830	0.830	0.880	0.800	0.830	111,800	90,702	0.8113	0.738	0.738	0.782	0.711	0.738	125,754	0.7213	0.00%
2014-05-08	0	0.830	0.800	0.890	-	-	0	0	-	0.738	0.711	0.791	-	-	0	-	0.00%
2014-05-07	0	0.830	0.800	0.900	-	-	0	0	-	0.738	0.711	0.800	-	-	0	-	0.00%
2014-05-05	0	0.830	0.820	0.850	0.830	0.900	88,100	75,220	0.8538	0.738	0.729	0.756	0.738	0.800	99,096	0.7591	1.22%
2014-05-02	0	0.820	0.800	0.880	-	-	0	0	-	0.729	0.711	0.782	-	-	0	-	0.00%
2014-04-30	0	0.820	0.800	0.860	0.820	0.860	34,000	28,440	0.8365	0.729	0.711	0.765	0.729	0.765	38,244	0.7437	-7.87%
2014-04-29	0	0.890	0.850	0.890	0.880	0.910	12,000	10,700	0.8917	0.791	0.756	0.791	0.782	0.809	13,498	0.7927	4.71%
2014-04-28	0	0.850	0.850	0.860	0.840	0.910	296,600	261,098	0.8803	0.756	0.756	0.765	0.747	0.809	333,618	0.7826	-5.56%
2014-04-25	0	0.900	0.870	0.900	0.840	1.050	1,194,544	1,156,165	0.9679	0.800	0.773	0.800	0.747	0.933	1,343,634	0.8605	15.38%
2014-04-24	0	0.780	0.780	0.840	0.730	0.770	13,000	9,780	0.7523	0.693	0.693	0.747	0.649	0.685	14,623	0.6688	-1.27%
2014-04-23	0	0.790	0.710	0.800	0.790	0.790	10,000	7,900	0.7900	0.702	0.631	0.711	0.702	0.702	11,248	0.7023	2.60%
2014-04-22	0	0.770	0.710	0.800	-	-	0	0	-	0.685	0.631	0.711	-	-	0	-	0.00%
2014-04-17	0	0.770	0.710	0.780	0.770	0.770	2,000	1,540	0.7700	0.685	0.631	0.693	0.685	0.685	2,250	0.6846	5.48%
2014-04-16	0	0.730	0.730	0.790	-	-	0	0	-	0.649	0.649	0.702	-	-	0	-	0.00%
2014-04-15	0	0.730	0.710	0.800	0.700	0.730	104,000	74,780	0.7190	0.649	0.631	0.711	0.622	0.649	116,980	0.6393	-7.59%
2014-04-14	0	0.790	0.750	0.790	-	-	0	0	-	0.702	0.667	0.702	-	-	0	-	-1.25%
2014-04-11	0	0.800	0.750	0.800	0.790	0.800	102,400	81,868	0.7995	0.711	0.667	0.711	0.702	0.711	115,180	0.7108	1.27%
2014-04-10	0	0.790	0.750	0.830	0.750	0.790	128,200	96,966	0.7564	0.702	0.667	0.738	0.667	0.702	144,201	0.6724	-1.25%
2014-04-09	0	0.800	0.750	0.830	0.730	0.800	25,000	19,520	0.7808	0.711	0.667	0.738	0.649	0.711	28,120	0.6942	0.00%
2014-04-08	0	0.800	0.740	0.800	-	-	210	140	0.6667	0.711	0.658	0.711	-	-	236	0.5927	0.00%
2014-04-07	0	0.800	0.740	0.800	-	-	0	0	-	0.711	0.658	0.711	-	-	0	-	0.00%
2014-04-04	0	0.800	0.780	0.800	0.800	0.810	57,600	46,478	0.8069	0.711	0.693	0.711	0.711	0.720	64,789	0.7174	-2.44%
2014-04-03	0	0.820	0.750	0.820	-	-	0	0	-	0.729	0.667	0.729	-	-	0	-	0.00%
2014-04-02	0	0.820	0.740	0.820	-	-	0	0	-	0.729	0.658	0.729	-	-	0	-	0.00%
2014-04-01	0	0.820	0.800	0.820	0.820	0.820	6,000	4,920	0.8200	0.729	0.711	0.729	0.729	0.729	6,749	0.7290	2.50%
2014-03-31	0	0.800	0.800	0.820	0.800	0.820	336,000	269,900	0.8033	0.711	0.711	0.729	0.711	0.729	377,936	0.7141	1.27%
2014-03-28	0	0.790	0.770	0.790	0.770	0.800	188,000	149,020	0.7927	0.702	0.685	0.702	0.685	0.711	211,464	0.7047	3.95%
2014-03-27	0	0.760	0.760	0.800	0.760	0.760	8,000	6,080	0.7600	0.676	0.676	0.711	0.676	0.676	8,998	0.6757	-2.56%
2014-03-26	0	0.780	0.780	0.790	0.750	0.800	582,000	446,160	0.7666	0.693	0.693	0.702	0.667	0.711	654,639	0.6815	4.00%
2014-03-25	0	0.750	0.730	0.820	0.740	0.810	66,000	50,240	0.7612	0.667	0.649	0.729	0.658	0.720	74,237	0.6767	-10.71%
2014-03-24	0	0.840	0.800	0.870	0.820	0.840	18,960	15,679	0.8270	0.747	0.711	0.773	0.729	0.747	21,326	0.7352	0.00%
2014-03-21	0	0.840	0.820	0.850	0.830	0.850	16,000	13,400	0.8375	0.747	0.729	0.756	0.738	0.756	17,997	0.7446	-3.45%
2014-03-20	0	0.870	0.840	0.870	0.870	0.870	24,000	20,880	0.8700	0.773	0.747	0.773	0.773	0.773	26,995	0.7735	0.00%
2014-03-19	0	0.870	0.870	0.880	0.840	0.880	250,000	215,380	0.8615	0.773	0.773	0.782	0.747	0.782	281,202	0.7659	0.00%
2014-03-18	0	0.870	0.840	0.870	-	-	200	160	0.8000	0.773	0.747	0.773	-	-	225	0.7112	0.00%
2014-03-17	0	0.870	0.820	0.870	-	-	0	0	-	0.773	0.729	0.773	-	-	0	-	0.00%
2014-03-14	0	0.870	0.810	0.870	0.840	0.870	13,001	10,980	0.8446	0.773	0.720	0.773	0.747	0.773	14,624	0.7508	3.57%
2014-03-13	0	0.840	0.840	0.860	0.820	0.840	86,200	72,196	0.8375	0.747	0.747	0.765	0.729	0.747	96,959	0.7446	0.00%
2014-03-12	0	0.840	0.820	0.850	0.820	0.840	58,000	48,200	0.8310	0.747	0.729	0.756	0.729	0.747	65,239	0.7388	1.20%
2014-03-11	0	0.830	0.830	0.880	0.800	0.830	22,400	18,032	0.8050	0.738	0.738	0.782	0.711	0.738	25,196	0.7157	0.00%
2014-03-10	0	0.830	0.830	0.870	0.830	0.830	22,000	18,260	0.8300	0.738	0.738	0.773	0.738	0.738	24,746	0.7379	0.00%
2014-03-07	0	0.830	0.830	0.860	0.830	0.870	80,000	67,680	0.8460	0.738	0.738	0.765	0.738	0.773	89,985	0.7521	-4.60%
2014-03-06	0	0.870	0.850	0.960	0.850	0.870	18,000	15,560	0.8644	0.773	0.756	0.853	0.756	0.773	20,247	0.7685	1.16%
2014-03-05	0	0.860	0.840	0.860	0.860	0.870	8,000	6,920	0.8650	0.765	0.747	0.765	0.765	0.773	8,998	0.7690	1.18%
2014-03-04	0	0.850	0.820	0.900	0.820	0.850	64,200	53,076	0.8267	0.756	0.729	0.800	0.729	0.756	72,213	0.7350	4.94%
2014-03-03	0	0.810	0.810	0.860	0.810	0.810	4,000	3,240	0.8100	0.720	0.720	0.765	0.720	0.720	4,499	0.7201	-5.81%
2014-02-28	0	0.860	0.850	0.890	0.860	0.860	10,000	8,600	0.8600	0.765	0.756	0.791	0.765	0.765	11,248	0.7646	4.88%
2014-02-27	0	0.820	0.820	0.880	0.820	0.820	10,200	8,360	0.8196	0.729	0.729	0.782	0.729	0.729	11,473	0.7287	-2.38%
2014-02-26	0	0.840	0.830	0.880	0.810	0.880	215,490	183,446	0.8513	0.747	0.738	0.782	0.720	0.782	242,385	0.7568	-1.18%
2014-02-25	0	0.850	0.820	0.890	-	-	0	0	-	0.756	0.729	0.791	-	-	0	-	0.00%
2014-02-24	0	0.850	0.800	0.880	-	-	0	0	-	0.756	0.711	0.782	-	-	0	-	0.00%
2014-02-21	0	0.850	0.850	0.890	0.850	0.850	4,800	4,048	0.8433	0.756	0.756	0.791	0.756	0.756	5,399	0.7498	-2.30%
2014-02-20	0	0.870	0.830	0.900	-	-	0	0	-	0.773	0.738	0.800	-	-	0	-	0.00%
2014-02-19	0	0.870	0.840	0.880	-	-	0	0	-	0.773	0.747	0.782	-	-	0	-	0.00%
2014-02-18	0	0.870	0.840	0.900	-	-	0	0	-	0.773	0.747	0.800	-	-	0	-	0.00%
2014-02-17	0	0.870	0.840	0.880	-	-	800	648	0.8100	0.773	0.747	0.782	-	-	900	0.7201	0.00%
2014-02-14	0	0.870	0.860	0.870	0.830	0.870	212,000	180,940	0.8535	0.773	0.765	0.773	0.738	0.773	238,460	0.7588	2.35%
2014-02-13	0	0.850	0.850	0.880	0.850	0.850	16,000	13,600	0.8500	0.756	0.756	0.782	0.756	0.756	17,997	0.7557	-1.16%
2014-02-12	0	0.860	0.860	0.910	0.840	0.860	68,000	57,560	0.8465	0.765	0.765	0.809	0.747	0.765	76,487	0.7525	1.18%
2014-02-11	0	0.850	0.840	0.900	0.850	0.850	5,000	4,220	0.8440	0.756	0.747	0.800	0.756	0.756	5,624	0.7503	-1.16%
2014-02-10	0	0.860	0.860	0.900	0.840	0.860	51,000	43,020	0.8435	0.765	0.765	0.800	0.747	0.765	57,365	0.7499	0.00%
2014-02-07	0	0.860	0.860	0.900	0.860	0.900	260,400	234,124	0.8991	0.765	0.765	0.800	0.765	0.800	292,900	0.7993	-1.15%
2014-02-06	0	0.870	0.840	0.900	-	-	0	0	-	0.773	0.747	0.800	-	-	0	-	0.00%
2014-02-05	0	0.870	0.850	0.900	0.830	0.870	30,000	25,200	0.8400	0.773	0.756	0.800	0.738	0.773	33,744	0.7468	-3.33%
2014-02-04	0	0.900	0.830	0.900	0.860	0.900	30,000	26,920	0.8973	0.800	0.738	0.800	0.765	0.800	33,744	0.7978	4.65%
2014-01-30	0	0.860	0.860	0.900	0.860	0.860	10,000	8,600	0.8600	0.765	0.765	0.800	0.765	0.765	11,248	0.7646	0.00%
2014-01-29	0	0.860	0.860	0.890	0.820	0.910	136,000	113,260	0.8328	0.765	0.765	0.791	0.729	0.809	152,974	0.7404	-2.27%
2014-01-28	0	0.880	0.840	0.880	-	-	0	0	-	0.782	0.747	0.782	-	-	0	-	0.00%
2014-01-27	0	0.880	0.870	0.880	0.880	0.950	76,000	68,840	0.9058	0.782	0.773	0.782	0.782	0.845	85,486	0.8053	1.15%
2014-01-24	0	0.870	0.850	0.920	0.870	0.910	101,000	88,220	0.8735	0.773	0.756	0.818	0.773	0.809	113,606	0.7765	1.16%
2014-01-23	0	0.860	0.860	0.890	0.860	0.860	10,000	8,600	0.8600	0.765	0.765	0.791	0.765	0.765	11,248	0.7646	-4.44%
2014-01-22	0	0.900	0.850	0.900	0.870	0.900	8,600	7,608	0.8847	0.800	0.756	0.800	0.773	0.800	9,673	0.7865	3.45%
2014-01-21	0	0.870	0.810	0.920	-	-	100	80	0.8000	0.773	0.720	0.818	-	-	112	0.7112	0.00%
2014-01-20	0	0.870	0.870	0.900	0.870	0.870	4,000	3,480	0.8700	0.773	0.773	0.800	0.773	0.773	4,499	0.7735	1.16%
2014-01-17	0	0.860	0.860	0.930	0.850	0.900	20,000	17,700	0.8850	0.765	0.765	0.827	0.756	0.800	22,496	0.7868	-4.44%
2014-01-16	0	0.900	0.800	0.900	0.910	0.910	22,000	20,020	0.9100	0.800	0.711	0.800	0.809	0.809	24,746	0.8090	-1.10%
2014-01-15	0	0.910	0.910	0.930	0.890	0.960	434,200	395,492	0.9109	0.809	0.809	0.827	0.791	0.853	488,392	0.8098	1.11%
2014-01-14	0	0.900	0.900	0.920	0.890	0.970	108,000	99,740	0.9235	0.800	0.800	0.818	0.791	0.862	121,479	0.8210	0.00%
2014-01-13	0	0.900	0.880	0.920	0.850	1.050	327,600	293,194	0.8950	0.800	0.782	0.818	0.756	0.933	368,488	0.7957	5.88%
2014-01-10	0	0.850	0.820	0.850	0.790	0.850	90,000	73,080	0.8120	0.756	0.729	0.756	0.702	0.756	101,233	0.7219	0.00%
2014-01-09	0	0.850	0.850	0.870	0.850	0.850	10,000	8,500	0.8500	0.756	0.756	0.773	0.756	0.756	11,248	0.7557	-5.56%
2014-01-08	0	0.900	0.830	0.900	0.900	0.910	12,000	10,860	0.9050	0.800	0.738	0.800	0.800	0.809	13,498	0.8046	2.27%
2014-01-07	0	0.880	0.840	0.880	0.880	0.880	12,000	10,560	0.8800	0.782	0.747	0.782	0.782	0.782	13,498	0.7824	-2.22%
2014-01-06	0	0.900	0.820	0.900	0.830	0.900	13,405	11,615	0.8665	0.800	0.729	0.800	0.738	0.800	15,078	0.7703	4.65%
2014-01-03	0	0.860	0.860	0.890	0.860	0.860	36,000	30,960	0.8600	0.765	0.765	0.791	0.765	0.765	40,493	0.7646	1.18%
2014-01-02	0	0.850	0.830	0.890	0.830	0.850	53,031	44,465	0.8385	0.756	0.738	0.791	0.738	0.756	59,650	0.7454	-4.49%
2013-12-31	0	0.890	0.830	0.890	-	-	0	0	-	0.791	0.738	0.791	-	-	0	-	0.00%
2013-12-30	0	0.890	0.830	0.890	0.890	0.890	20,100	17,881	0.8896	0.791	0.738	0.791	0.791	0.791	22,609	0.7909	0.00%
2013-12-27	0	0.890	0.850	0.890	-	-	0	0	-	0.791	0.756	0.791	-	-	0	-	0.00%
2013-12-24	0	0.890	0.890	0.910	-	-	0	0	-	0.791	0.791	0.809	-	-	0	-	2.30%
2013-12-23	0	0.870	0.870	0.900	0.850	0.890	67,006	59,044	0.8812	0.773	0.773	0.800	0.756	0.791	75,369	0.7834	2.35%
2013-12-20	0	0.850	0.850	0.880	0.850	0.850	26,000	22,100	0.8500	0.756	0.756	0.782	0.756	0.756	29,245	0.7557	-3.41%
2013-12-19	0	0.880	0.850	0.880	0.880	0.900	50,200	44,964	0.8957	0.782	0.756	0.782	0.782	0.800	56,465	0.7963	-2.22%
2013-12-18	0	0.900	0.860	0.900	0.920	0.920	20,028	18,423	0.9199	0.800	0.765	0.800	0.818	0.818	22,528	0.8178	5.88%
2013-12-17	0	0.850	0.850	0.910	0.820	0.880	65,400	57,100	0.8731	0.756	0.756	0.809	0.729	0.782	73,563	0.7762	-3.41%
2013-12-16	0	0.880	0.840	0.880	0.880	0.880	2,000	1,760	0.8800	0.782	0.747	0.782	0.782	0.782	2,250	0.7824	1.15%
2013-12-13	0	0.870	0.870	0.910	0.870	0.910	141,000	124,550	0.8833	0.773	0.773	0.809	0.773	0.809	158,598	0.7853	-4.40%
2013-12-12	0	0.910	0.860	0.910	-	-	0	0	-	0.809	0.765	0.809	-	-	0	-	0.00%
2013-12-11	0	0.910	0.840	0.910	-	-	1,000	810	0.8100	0.809	0.747	0.809	-	-	1,125	0.7201	-1.09%
2013-12-10	0	0.920	0.920	0.940	0.900	0.960	374,000	346,880	0.9275	0.818	0.818	0.836	0.800	0.853	420,679	0.8246	2.22%
2013-12-09	0	0.900	0.900	0.930	0.900	0.940	144,000	133,640	0.9281	0.800	0.800	0.827	0.800	0.836	161,973	0.8251	-4.26%
2013-12-06	0	0.940	0.910	0.940	0.950	0.950	100,400	95,352	0.9497	0.836	0.809	0.836	0.845	0.845	112,931	0.8443	-1.05%
2013-12-05	0	0.950	0.910	0.950	0.940	0.950	56,000	52,880	0.9443	0.845	0.809	0.845	0.836	0.845	62,989	0.8395	1.06%
2013-12-04	0	0.940	0.900	0.940	0.900	0.990	453,010	421,581	0.9306	0.836	0.800	0.836	0.800	0.880	509,550	0.8274	0.00%
2013-12-03	0	0.940	0.900	0.940	0.940	0.950	116,000	109,060	0.9402	0.836	0.800	0.836	0.836	0.845	130,478	0.8359	6.82%
2013-12-02	0	0.880	0.880	0.900	0.870	0.900	184,200	162,990	0.8849	0.782	0.782	0.800	0.773	0.800	207,190	0.7867	1.15%
2013-11-29	0	0.870	0.870	0.920	0.870	0.870	8,100	7,041	0.8693	0.773	0.773	0.818	0.773	0.773	9,111	0.7728	-3.33%
2013-11-28	0	0.900	0.900	0.930	0.900	0.900	14,000	12,600	0.9000	0.800	0.800	0.827	0.800	0.800	15,747	0.8001	-3.23%
2013-11-27	0	0.930	0.890	0.930	0.900	0.950	87,000	79,710	0.9162	0.827	0.791	0.827	0.800	0.845	97,858	0.8145	4.49%
2013-11-26	0	0.890	0.890	0.910	0.890	0.900	22,000	19,700	0.8955	0.791	0.791	0.809	0.791	0.800	24,746	0.7961	-2.20%
2013-11-25	0	0.910	0.890	0.940	0.880	0.910	22,000	19,960	0.9073	0.809	0.791	0.836	0.782	0.809	24,746	0.8066	-3.19%
2013-11-22	0	0.940	0.930	0.950	0.900	0.950	344,000	323,800	0.9413	0.836	0.827	0.845	0.800	0.845	386,934	0.8368	6.82%
2013-11-21	0	0.880	0.880	0.910	0.860	0.900	140,200	124,572	0.8885	0.782	0.782	0.809	0.765	0.800	157,698	0.7899	-2.22%
2013-11-20	0	0.900	0.900	0.930	0.900	0.910	216,200	196,616	0.9094	0.800	0.800	0.827	0.800	0.809	243,184	0.8085	-3.23%
2013-11-19	0	0.930	0.930	0.940	0.920	0.930	111,000	103,140	0.9292	0.827	0.827	0.836	0.818	0.827	124,854	0.8261	0.00%
2013-11-18	0	0.930	0.890	0.930	0.920	0.930	182,000	168,580	0.9263	0.827	0.791	0.827	0.818	0.827	204,715	0.8235	0.00%
2013-11-15	0	0.930	0.900	0.950	0.930	0.940	343,200	319,940	0.9322	0.827	0.800	0.845	0.827	0.836	386,035	0.8288	3.33%
2013-11-14	0	0.900	0.900	0.920	0.890	0.950	660,400	610,784	0.9249	0.800	0.800	0.818	0.791	0.845	742,824	0.8222	-2.17%
2013-11-13	0	0.920	0.910	0.940	0.910	1.070	2,850,100	2,735,272	0.9597	0.818	0.809	0.836	0.809	0.951	3,205,819	0.8532	-9.80%
2013-11-12	0	1.020	1.020	1.070	0.900	1.100	1,872,000	1,914,560	1.0227	0.907	0.907	0.951	0.800	0.978	2,105,643	0.9093	10.87%
2013-11-11	0	0.920	0.890	0.920	0.890	0.920	34,000	30,980	0.9112	0.818	0.791	0.818	0.791	0.818	38,244	0.8101	2.22%
2013-11-08	0	0.900	0.900	0.910	0.900	0.900	224,000	201,600	0.9000	0.800	0.800	0.809	0.800	0.800	251,957	0.8001	0.00%
2013-11-07	0	0.900	0.890	0.910	-	-	0	0	-	0.800	0.791	0.809	-	-	0	-	0.00%
2013-11-06	0	0.900	0.900	0.910	0.890	0.890	14,000	12,460	0.8900	0.800	0.800	0.809	0.791	0.791	15,747	0.7912	1.12%
2013-11-05	0	0.890	0.890	0.920	-	-	0	0	-	0.791	0.791	0.818	-	-	0	-	0.00%
2013-11-04	0	0.890	0.890	0.900	0.890	0.930	98,000	88,460	0.9027	0.791	0.791	0.800	0.791	0.827	110,231	0.8025	-4.30%
2013-11-01	0	0.930	0.900	0.940	-	-	0	0	-	0.827	0.800	0.836	-	-	0	-	0.00%
2013-10-31	0	0.930	0.910	0.950	0.850	0.980	346,000	320,920	0.9275	0.827	0.809	0.845	0.756	0.871	389,184	0.8246	2.20%
2013-10-30	0	0.910	0.870	0.930	0.910	0.910	20,000	18,200	0.9100	0.809	0.773	0.827	0.809	0.809	22,496	0.8090	5.81%
2013-10-29	0	0.860	0.860	0.900	0.860	0.870	18,000	15,580	0.8656	0.765	0.765	0.800	0.765	0.773	20,247	0.7695	-4.44%
2013-10-28	0	0.900	0.850	0.940	-	-	0	0	-	0.800	0.756	0.836	-	-	0	-	0.00%
2013-10-25	0	0.900	0.870	0.930	-	-	0	0	-	0.800	0.773	0.827	-	-	0	-	0.00%
2013-10-24	0	0.900	0.850	0.900	-	-	100	81	0.8100	0.800	0.756	0.800	-	-	112	0.7201	0.00%
2013-10-23	0	0.900	0.900	0.910	0.870	0.900	18,000	15,720	0.8733	0.800	0.800	0.809	0.773	0.800	20,247	0.7764	3.45%
2013-10-22	0	0.870	0.850	0.890	-	-	0	0	-	0.773	0.756	0.791	-	-	0	-	0.00%
2013-10-21	0	0.870	0.870	0.910	0.820	0.900	78,059	67,248	0.8615	0.773	0.773	0.809	0.729	0.800	87,801	0.7659	-3.33%
2013-10-18	0	0.900	0.880	0.900	-	-	0	0	-	0.800	0.782	0.800	-	-	0	-	0.00%
2013-10-17	0	0.900	0.880	0.900	0.880	0.910	30,400	27,240	0.8961	0.800	0.782	0.800	0.782	0.809	34,194	0.7966	-1.10%
2013-10-16	0	0.910	0.870	0.910	0.910	0.910	50,000	45,500	0.9100	0.809	0.773	0.809	0.809	0.809	56,240	0.8090	1.11%
2013-10-15	0	0.900	0.880	0.910	-	-	0	0	-	0.800	0.782	0.809	-	-	0	-	0.00%
2013-10-11	0	0.900	0.890	0.900	0.870	0.910	184,000	163,380	0.8879	0.800	0.791	0.800	0.773	0.809	206,965	0.7894	-3.23%
2013-10-10	0	0.930	0.850	0.930	-	-	0	0	-	0.827	0.756	0.827	-	-	0	-	-1.06%
2013-10-09	0	0.940	0.900	0.940	0.910	0.940	28,000	26,200	0.9357	0.836	0.800	0.836	0.809	0.836	31,495	0.8319	4.44%
2013-10-08	0	0.900	0.850	0.910	-	-	0	0	-	0.800	0.756	0.809	-	-	0	-	0.00%
2013-10-07	0	0.900	0.860	0.920	-	-	440	369	0.8386	0.800	0.765	0.818	-	-	495	0.7456	0.00%
2013-10-04	0	0.900	0.900	0.930	0.890	0.900	8,000	7,140	0.8925	0.800	0.800	0.827	0.791	0.800	8,998	0.7935	0.00%
2013-10-03	0	0.900	0.880	0.920	-	-	800	688	0.8600	0.800	0.782	0.818	-	-	900	0.7646	0.00%
2013-10-02	0	0.900	0.890	0.930	-	-	0	0	-	0.800	0.791	0.827	-	-	0	-	0.00%
2013-09-30	0	0.900	0.880	0.910	0.890	0.910	168,000	151,120	0.8995	0.800	0.782	0.809	0.791	0.809	188,968	0.7997	0.00%
2013-09-27	0	0.900	0.890	0.910	0.900	0.900	272,000	244,800	0.9000	0.800	0.791	0.809	0.800	0.800	305,948	0.8001	-1.10%
2013-09-26	0	0.910	0.870	0.910	0.940	0.940	8,000	7,520	0.9400	0.809	0.773	0.809	0.836	0.836	8,998	0.8357	-3.19%
2013-09-25	0	0.940	0.900	0.950	0.920	0.960	62,000	58,840	0.9490	0.836	0.800	0.845	0.818	0.853	69,738	0.8437	6.82%
2013-09-24	0	0.880	0.880	0.940	0.850	0.850	15,200	12,878	0.8472	0.782	0.782	0.836	0.756	0.756	17,097	0.7532	-4.35%
2013-09-23	0	0.920	0.850	0.920	-	-	0	0	-	0.818	0.756	0.818	-	-	0	-	0.00%
2013-09-19	0	0.920	0.920	0.960	-	-	1,400	1,236	0.8829	0.818	0.818	0.853	-	-	1,575	0.7849	0.00%
2013-09-18	0	0.920	0.920	0.970	0.900	0.920	13,000	11,780	0.9062	0.818	0.818	0.862	0.800	0.818	14,623	0.8056	-3.16%
2013-09-17	0	0.950	0.950	0.970	0.950	0.950	20,000	19,000	0.9500	0.845	0.845	0.862	0.845	0.845	22,496	0.8446	0.00%
2013-09-16	0	0.950	0.910	0.970	0.950	0.950	20,000	19,000	0.9500	0.845	0.809	0.862	0.845	0.845	22,496	0.8446	-2.06%
2013-09-13	0	0.970	0.930	0.980	-	-	100	90	0.9000	0.862	0.827	0.871	-	-	112	0.8001	0.00%
2013-09-12	0	0.970	0.970	0.980	0.970	1.040	502,000	498,880	0.9938	0.862	0.862	0.871	0.862	0.925	564,654	0.8835	2.11%
2013-09-11	0	0.950	0.950	0.980	0.930	0.950	98,000	92,880	0.9478	0.845	0.845	0.871	0.827	0.845	110,231	0.8426	-2.06%
2013-09-10	0	0.970	0.890	0.970	0.970	0.980	4,704	4,502	0.9571	0.862	0.791	0.862	0.862	0.871	5,291	0.8509	4.30%
2013-09-09	0	0.930	0.900	0.950	0.840	0.930	12,000	10,260	0.8550	0.827	0.800	0.845	0.747	0.827	13,498	0.7601	4.49%
2013-09-06	0	0.890	0.890	0.920	0.870	0.950	104,000	93,600	0.9000	0.791	0.791	0.818	0.773	0.845	116,980	0.8001	-8.25%
2013-09-05	0	0.970	0.930	0.970	0.840	0.970	116,000	108,320	0.9338	0.862	0.827	0.862	0.747	0.862	130,478	0.8302	15.48%
2013-09-04	0	0.840	0.840	0.890	0.810	0.820	12,000	9,920	0.8267	0.747	0.747	0.791	0.720	0.729	13,498	0.7349	-4.55%
2013-09-03	0	0.880	0.830	0.880	0.880	0.900	30,000	26,600	0.8867	0.782	0.738	0.782	0.782	0.800	33,744	0.7883	-2.22%
2013-09-02	0	0.900	0.800	0.930	0.900	0.900	10,000	9,000	0.9000	0.800	0.711	0.827	0.800	0.800	11,248	0.8001	0.00%
2013-08-30	0	0.900	0.860	0.950	0.900	0.920	90,000	81,140	0.9016	0.800	0.765	0.845	0.800	0.818	101,233	0.8015	-3.23%
2013-08-29	0	0.930	0.930	0.980	0.900	0.910	33,000	29,700	0.9000	0.827	0.827	0.871	0.800	0.809	37,119	0.8001	3.33%
2013-08-28	0	0.900	0.900	0.910	0.900	0.960	112,000	101,840	0.9093	0.800	0.800	0.809	0.800	0.853	125,979	0.8084	-1.10%
2013-08-27	0	0.910	0.910	0.930	0.890	0.930	70,000	64,140	0.9163	0.809	0.809	0.827	0.791	0.827	78,737	0.8146	-2.15%
2013-08-26	0	0.930	0.920	0.940	0.900	0.960	66,000	62,020	0.9397	0.827	0.818	0.836	0.800	0.853	74,237	0.8354	-4.12%
2013-08-23	0	0.970	0.920	0.970	0.970	0.980	14,600	14,202	0.9727	0.862	0.818	0.862	0.862	0.871	16,422	0.8648	0.00%
2013-08-22	0	0.970	0.970	1.020	0.940	0.970	122,000	117,980	0.9670	0.862	0.862	0.907	0.836	0.862	137,227	0.8597	-5.83%
2013-08-21	0	1.030	0.980	1.030	0.970	1.030	92,000	91,320	0.9926	0.916	0.871	0.916	0.862	0.916	103,482	0.8825	6.19%
2013-08-20	0	0.970	0.970	1.000	0.970	1.040	93,000	92,240	0.9918	0.862	0.862	0.889	0.862	0.925	104,607	0.8818	-7.62%
2013-08-19	0	1.050	1.040	1.050	1.010	1.050	460,000	475,660	1.0340	0.933	0.925	0.933	0.898	0.933	517,412	0.9193	5.00%
2013-08-16	0	1.000	1.000	1.010	1.000	1.290	4,096,000	4,172,040	1.0186	0.889	0.889	0.898	0.889	1.147	4,607,219	0.9055	-13.79%
2013-08-15	0	1.160	1.130	1.160	1.130	1.280	410,400	480,130	1.1699	1.031	1.005	1.031	1.005	1.138	461,622	1.0401	-9.38%
2013-08-13	0	1.280	1.210	1.280	-	-	0	0	-	1.138	1.076	1.138	-	-	0	-	0.00%
2013-08-12	0	1.280	1.190	1.280	-	-	100	115	1.1500	1.138	1.058	1.138	-	-	112	1.0224	0.00%
2013-08-09	0	1.280	1.280	1.500	1.280	1.280	2,000	2,560	1.2800	1.138	1.138	1.334	1.138	1.138	2,250	1.1380	-8.57%
2013-08-08	0	1.400	1.250	1.400	-	-	0	0	-	1.245	1.111	1.245	-	-	0	-	0.00%
2013-08-07	0	1.400	1.260	1.400	-	-	2,000	2,800	1.4000	1.245	1.120	1.245	-	-	2,250	1.2447	0.00%
2013-08-06	0	1.400	1.300	1.400	1.480	1.480	4,000	5,920	1.4800	1.245	1.156	1.245	1.316	1.316	4,499	1.3158	1.45%
2013-08-05	0	1.380	1.300	1.380	-	-	1,600	1,920	1.2000	1.227	1.156	1.227	-	-	1,800	1.0668	0.00%
2013-08-02	0	1.380	1.300	1.380	1.350	1.450	10,000	13,880	1.3880	1.227	1.156	1.227	1.200	1.289	11,248	1.2340	-0.72%
2013-08-01	0	1.390	1.240	1.390	1.160	1.390	138,140	188,861	1.3672	1.236	1.102	1.236	1.031	1.236	155,381	1.2155	6.92%
2013-07-31	0	1.300	1.160	1.380	-	-	1,200	1,344	1.1200	1.156	1.031	1.227	-	-	1,350	0.9957	0.00%
2013-07-30	0	1.300	1.180	1.350	-	-	1,000	1,150	1.1500	1.156	1.049	1.200	-	-	1,125	1.0224	0.00%
2013-07-29	0	1.300	1.270	1.350	1.270	1.270	7,000	8,710	1.2443	1.156	1.129	1.200	1.129	1.129	7,874	1.1062	0.78%
2013-07-26	0	1.290	1.160	1.390	-	-	9,808	12,561	1.2807	1.147	1.031	1.236	-	-	11,032	1.1386	0.00%
2013-07-25	0	1.290	1.220	1.310	-	-	0	0	-	1.147	1.085	1.165	-	-	0	-	0.00%
2013-07-24	0	1.290	1.120	1.380	-	-	0	0	-	1.147	0.996	1.227	-	-	0	-	0.00%
2013-07-23	0	1.290	1.140	1.380	-	-	0	0	-	1.147	1.014	1.227	-	-	0	-	0.00%
2013-07-22	0	1.290	1.120	1.390	-	-	0	0	-	1.147	0.996	1.236	-	-	0	-	0.00%
2013-07-19	0	1.290	1.170	1.290	1.300	1.370	12,000	16,120	1.3433	1.147	1.040	1.147	1.156	1.218	13,498	1.1943	-0.77%
2013-07-18	0	1.300	1.150	1.300	1.410	1.450	4,000	5,720	1.4300	1.156	1.022	1.156	1.254	1.289	4,499	1.2713	7.44%
2013-07-17	0	1.210	1.150	1.220	1.120	1.210	6,000	7,080	1.1800	1.076	1.022	1.085	0.996	1.076	6,749	1.0491	0.83%
2013-07-16	0	1.200	1.160	1.390	-	-	0	0	-	1.067	1.031	1.236	-	-	0	-	0.00%
2013-07-15	0	1.200	1.180	1.390	-	-	0	0	-	1.067	1.049	1.236	-	-	0	-	0.00%
2013-07-12	0	1.200	1.200	1.340	1.200	1.200	2,000	2,400	1.2000	1.067	1.067	1.191	1.067	1.067	2,250	1.0668	7.14%
2013-07-11	0	1.120	1.120	1.310	1.030	1.030	2,200	2,276	1.0345	0.996	0.996	1.165	0.916	0.916	2,475	0.9198	-6.67%
2013-07-10	0	1.200	1.140	1.330	1.200	1.200	50,000	60,000	1.2000	1.067	1.014	1.182	1.067	1.067	56,240	1.0668	-4.76%
2013-07-09	0	1.260	1.100	1.300	-	-	0	0	-	1.120	0.978	1.156	-	-	0	-	0.00%
2013-07-08	0	1.260	1.130	1.350	-	-	0	0	-	1.120	1.005	1.200	-	-	0	-	0.00%
2013-07-05	0	1.260	1.260	1.350	1.260	1.260	8,240	10,370	1.2585	1.120	1.120	1.200	1.120	1.120	9,268	1.1189	0.00%
2013-07-04	0	1.260	1.160	1.320	1.260	1.260	34,000	42,840	1.2600	1.120	1.031	1.174	1.120	1.120	38,244	1.1202	0.00%
2013-07-03	0	1.260	1.150	1.260	-	-	500	535	1.0700	1.120	1.022	1.120	-	-	562	0.9513	0.00%
2013-07-02	0	1.260	1.180	1.300	1.260	1.260	4,000	5,040	1.2600	1.120	1.049	1.156	1.120	1.120	4,499	1.1202	0.00%
2013-06-28	0	1.260	1.260	1.350	-	-	6,000	8,100	1.3500	1.120	1.120	1.200	-	-	6,749	1.2002	0.00%
2013-06-27	0	1.260	1.200	1.290	-	-	0	0	-	1.120	1.067	1.147	-	-	0	-	0.00%
2013-06-26	0	1.260	1.210	1.350	1.260	1.260	16,000	20,160	1.2600	1.120	1.076	1.200	1.120	1.120	17,997	1.1202	0.00%
2013-06-25	0	1.260	1.200	1.260	-	-	0	0	-	1.120	1.067	1.120	-	-	0	-	-3.08%
2013-06-24	0	1.300	1.300	1.350	1.300	1.300	14,000	18,200	1.3000	1.156	1.156	1.200	1.156	1.156	15,747	1.1558	-0.76%
2013-06-21	0	1.310	1.270	1.310	1.270	1.390	44,000	59,540	1.3532	1.165	1.129	1.165	1.129	1.236	49,492	1.2030	-7.09%
2013-06-20	0	1.410	1.270	1.410	1.450	1.470	8,000	11,160	1.3950	1.254	1.129	1.254	1.289	1.307	8,998	1.2402	10.16%
2013-06-19	0	1.280	1.280	1.400	1.270	1.400	11,294	14,870	1.3166	1.138	1.138	1.245	1.129	1.245	12,704	1.1705	-5.19%
2013-06-18	0	1.350	1.270	1.350	-	-	0	0	-	1.200	1.129	1.200	-	-	0	-	-0.74%
2013-06-17	0	1.360	1.280	1.370	1.260	1.360	8,600	11,278	1.3114	1.209	1.138	1.218	1.120	1.209	9,673	1.1659	0.00%
2013-06-14	0	1.360	1.280	1.360	1.370	1.370	14,000	19,180	1.3700	1.209	1.138	1.209	1.218	1.218	15,747	1.2180	-0.73%
2013-06-13	0	1.370	1.280	1.370	-	-	0	0	-	1.218	1.138	1.218	-	-	0	-	-0.72%
2013-06-11	0	1.380	1.280	1.380	1.380	1.380	20,000	27,600	1.3800	1.227	1.138	1.227	1.227	1.227	22,496	1.2269	-5.48%
2013-06-10	0	1.460	1.400	1.460	1.350	1.590	62,000	91,120	1.4697	1.298	1.245	1.298	1.200	1.414	69,738	1.3066	12.31%
2013-06-07	0	1.300	1.220	1.400	-	-	0	0	-	1.156	1.085	1.245	-	-	0	-	0.00%
2013-06-06	0	1.300	1.300	1.380	1.300	1.300	2,200	2,850	1.2955	1.156	1.156	1.227	1.156	1.156	2,475	1.1517	-3.70%
2013-06-05	0	1.350	1.220	1.500	-	-	0	0	-	1.200	1.085	1.334	-	-	0	-	0.00%
2013-06-04	0	1.350	1.220	1.470	-	-	0	0	-	1.200	1.085	1.307	-	-	0	-	0.00%
2013-06-03	0	1.350	1.270	1.590	1.250	1.350	21,000	27,130	1.2919	1.200	1.129	1.414	1.111	1.200	23,621	1.1486	-2.17%
2013-05-31	0	1.380	1.240	1.590	-	-	0	0	-	1.227	1.102	1.414	-	-	0	-	0.00%
2013-05-30	0	1.380	1.260	1.400	-	-	0	0	-	1.227	1.120	1.245	-	-	0	-	0.00%
2013-05-29	0	1.380	1.280	1.490	1.380	1.380	10,080	13,898	1.3788	1.227	1.138	1.325	1.227	1.227	11,338	1.2258	3.76%
2013-05-28	0	1.330	1.330	1.490	1.330	1.330	3,000	3,830	1.2767	1.182	1.182	1.325	1.182	1.182	3,374	1.1350	-1.48%
2013-05-27	0	1.350	1.240	1.450	-	-	105	120	1.1429	1.200	1.102	1.289	-	-	118	1.0160	0.00%
2013-05-24	0	1.350	1.230	1.490	-	-	0	0	-	1.200	1.094	1.325	-	-	0	-	0.00%
2013-05-23	0	1.350	1.290	1.350	1.350	1.350	32,400	43,720	1.3494	1.200	1.147	1.200	1.200	1.200	36,444	1.1997	-3.57%
2013-05-22	0	1.400	1.280	1.400	-	-	0	0	-	1.245	1.138	1.245	-	-	0	-	0.00%
2013-05-21	0	1.400	1.380	1.400	1.400	1.400	76,000	106,400	1.4000	1.245	1.227	1.245	1.245	1.245	85,486	1.2447	0.00%
2013-05-20	0	1.400	1.380	1.400	1.400	1.470	132,000	186,220	1.4108	1.245	1.227	1.245	1.245	1.307	148,475	1.2542	-4.76%
2013-05-16	0	1.470	1.470	1.540	1.450	1.460	16,700	24,228	1.4508	1.307	1.307	1.369	1.289	1.298	18,784	1.2898	-4.55%
2013-05-15	0	1.540	1.430	1.540	-	-	0	0	-	1.369	1.271	1.369	-	-	0	-	0.00%
2013-05-14	0	1.540	1.400	1.540	-	-	520	686	1.3192	1.369	1.245	1.369	-	-	585	1.1728	0.00%
2013-05-13	0	1.540	1.380	1.540	-	-	0	0	-	1.369	1.227	1.369	-	-	0	-	0.00%
2013-05-10	0	1.540	1.460	1.540	-	-	1,000	1,420	1.4200	1.369	1.298	1.369	-	-	1,125	1.2624	-0.65%
2013-05-09	0	1.550	1.450	1.550	-	-	0	0	-	1.378	1.289	1.378	-	-	0	-	0.00%
2013-05-08	0	1.550	1.470	1.550	-	-	0	0	-	1.378	1.307	1.378	-	-	0	-	-1.90%
2013-05-07	0	1.580	1.510	1.590	1.450	1.580	93,000	140,880	1.5148	1.405	1.342	1.414	1.289	1.405	104,607	1.3468	5.33%
2013-05-06	0	1.500	1.450	1.500	-	-	0	0	-	1.334	1.289	1.334	-	-	0	-	0.00%
2013-05-03	0	1.500	1.500	1.550	1.500	1.510	48,100	72,302	1.5032	1.334	1.334	1.378	1.334	1.342	54,103	1.3364	-6.83%
2013-05-02	0	1.610	1.500	1.610	-	-	5,100	8,115	1.5912	1.431	1.334	1.431	-	-	5,737	1.4146	-2.42%
2013-04-30	0	1.650	1.490	1.650	1.690	1.690	8,000	13,520	1.6900	1.467	1.325	1.467	1.502	1.502	8,998	1.5025	5.10%
2013-04-29	0	1.570	1.460	1.570	-	-	600	858	1.4300	1.396	1.298	1.396	-	-	675	1.2713	-0.63%
2013-04-26	0	1.580	1.510	1.580	1.450	1.690	32,000	51,680	1.6150	1.405	1.342	1.405	1.289	1.502	35,994	1.4358	-0.63%
2013-04-25	0	1.590	1.500	1.590	1.520	1.840	44,000	69,540	1.5805	1.414	1.334	1.414	1.351	1.636	49,492	1.4051	6.71%
2013-04-24	0	1.490	1.500	1.530	1.430	1.500	22,000	32,260	1.4664	1.325	1.334	1.360	1.271	1.334	24,746	1.3037	-2.61%
2013-04-23	0	1.530	1.420	1.530	-	-	0	0	-	1.360	1.262	1.360	-	-	0	-	0.00%
2013-04-22	0	1.530	1.430	1.540	1.370	1.530	43,020	63,249	1.4702	1.360	1.271	1.369	1.218	1.360	48,389	1.3071	-4.97%
2013-04-19	0	1.610	1.430	1.620	1.470	1.610	4,000	6,160	1.5400	1.431	1.271	1.440	1.307	1.431	4,499	1.3691	-1.23%
2013-04-18	0	1.630	1.420	1.630	1.600	1.630	4,000	6,460	1.6150	1.449	1.262	1.449	1.422	1.449	4,499	1.4358	1.87%
2013-04-17	0	1.600	1.420	1.600	-	-	2,000	3,200	1.6000	1.422	1.262	1.422	-	-	2,250	1.4225	0.00%
2013-04-16	0	1.600	1.600	1.610	1.250	1.630	38,200	59,656	1.5617	1.422	1.422	1.431	1.111	1.449	42,968	1.3884	2.56%
2013-04-15	0	1.560	-	1.560	-	-	1,000	1,550	1.5500	1.387	-	1.387	-	-	1,125	1.3780	-4.29%
2013-04-12	0	1.630	1.280	1.790	-	-	0	0	-	1.449	1.138	1.591	-	-	0	-	0.00%
2013-04-11	0	1.630	1.290	1.630	-	-	167	255	1.5269	1.449	1.147	1.449	-	-	188	1.3575	0.00%
2013-04-10	0	1.630	1.380	1.740	-	-	1	1	1.0000	1.449	1.227	1.547	-	-	1	0.8890	0.00%
2013-04-09	0	1.630	1.310	1.630	-	-	400	600	1.5000	1.449	1.165	1.449	-	-	450	1.3336	0.00%
2013-04-08	0	1.630	1.410	1.630	-	-	0	0	-	1.449	1.254	1.449	-	-	0	-	0.00%
2013-04-05	0	1.630	1.310	1.630	1.600	1.700	400,000	666,000	1.6650	1.449	1.165	1.449	1.422	1.511	449,924	1.4803	7.24%
2013-04-03	0	1.520	1.280	1.520	-	-	0	0	-	1.351	1.138	1.351	-	-	0	-	0.00%
2013-04-02	0	1.520	1.260	2.070	-	-	0	0	-	1.351	1.120	1.840	-	-	0	-	0.00%
2013-03-28	0	1.520	1.260	2.100	-	-	0	0	-	1.351	1.120	1.867	-	-	0	-	0.00%
2013-03-27	0	1.520	1.480	2.090	-	-	0	0	-	1.351	1.316	1.858	-	-	0	-	0.00%
2013-03-26	0	1.520	1.500	1.760	-	-	0	0	-	1.351	1.334	1.565	-	-	0	-	0.00%
2013-03-25	0	1.520	1.520	1.600	-	-	1,000	1,380	1.3800	1.351	1.351	1.422	-	-	1,125	1.2269	0.00%
2013-03-22	0	1.520	1.270	1.700	-	-	0	0	-	1.351	1.129	1.511	-	-	0	-	0.00%
2013-03-21	0	1.520	1.520	1.690	1.520	1.520	6,000	9,120	1.5200	1.351	1.351	1.502	1.351	1.351	6,749	1.3513	0.00%
2013-03-20	0	1.520	1.520	1.640	1.510	1.630	10,000	15,820	1.5820	1.351	1.351	1.458	1.342	1.449	11,248	1.4065	-6.75%
2013-03-19	0	1.630	1.350	1.650	-	-	0	0	-	1.449	1.200	1.467	-	-	0	-	0.00%
2013-03-18	0	1.630	1.350	1.630	-	-	0	0	-	1.449	1.200	1.449	-	-	0	-	0.00%
2013-03-15	0	1.630	1.370	1.700	-	-	0	0	-	1.449	1.218	1.511	-	-	0	-	0.00%
2013-03-14	0	1.630	1.460	1.630	-	-	200	296	1.4800	1.449	1.298	1.449	-	-	225	1.3158	0.00%
2013-03-13	0	1.630	1.490	1.710	-	-	100	146	1.4600	1.449	1.325	1.520	-	-	112	1.2980	0.00%
2013-03-12	0	1.630	1.630	1.700	1.620	1.620	4,000	6,480	1.6200	1.449	1.449	1.511	1.440	1.440	4,499	1.4402	-4.68%
2013-03-11	0	1.710	1.620	1.710	-	-	0	0	-	1.520	1.440	1.520	-	-	0	-	0.00%
2013-03-08	0	1.710	1.620	1.710	-	-	0	0	-	1.520	1.440	1.520	-	-	0	-	0.00%
2013-03-07	0	1.710	1.700	1.760	1.600	2.100	32,100	56,170	1.7498	1.520	1.511	1.565	1.422	1.867	36,106	1.5557	8.23%
2013-03-06	0	1.580	1.580	1.860	1.580	1.580	10,000	15,800	1.5800	1.405	1.405	1.654	1.405	1.405	11,248	1.4047	0.00%
2013-03-05	0	1.580	1.410	1.880	-	-	0	0	-	1.405	1.254	1.671	-	-	0	-	0.00%
2013-03-04	0	1.580	1.480	1.800	1.580	1.580	28,600	45,160	1.5790	1.405	1.316	1.600	1.405	1.405	32,170	1.4038	1.94%
2013-03-01	0	1.550	1.500	2.130	-	-	0	0	-	1.378	1.334	1.894	-	-	0	-	0.00%
2013-02-28	0	1.550	1.490	1.550	-	-	0	0	-	1.378	1.325	1.378	-	-	0	-	-3.13%
2013-02-27	0	1.600	1.460	2.130	-	-	0	0	-	1.422	1.298	1.894	-	-	0	-	0.00%
2013-02-26	0	1.600	1.600	2.130	1.600	1.600	2,000	3,200	1.6000	1.422	1.422	1.894	1.422	1.422	2,250	1.4225	-3.03%
2013-02-25	0	1.650	1.600	1.750	-	-	440	686	1.5591	1.467	1.422	1.556	-	-	495	1.3861	0.00%
2013-02-22	0	1.650	1.650	1.750	-	-	0	0	-	1.467	1.467	1.556	-	-	0	-	0.00%
2013-02-21	0	1.650	1.650	1.750	1.650	1.650	6,000	9,900	1.6500	1.467	1.467	1.556	1.467	1.467	6,749	1.4669	0.00%
2013-02-20	0	1.650	1.610	1.650	1.610	1.660	20,000	32,700	1.6350	1.467	1.431	1.467	1.431	1.476	22,496	1.4536	-4.62%
2013-02-19	0	1.730	1.620	1.730	-	-	0	0	-	1.538	1.440	1.538	-	-	0	-	0.00%
2013-02-18	0	1.730	1.640	1.740	1.730	1.730	2,000	3,460	1.7300	1.538	1.458	1.547	1.538	1.538	2,250	1.5380	-2.81%
2013-02-15	0	1.780	1.640	1.780	-	-	1,800	2,970	1.6500	1.582	1.458	1.582	-	-	2,025	1.4669	0.00%
2013-02-14	0	1.780	1.670	1.780	-	-	0	0	-	1.582	1.485	1.582	-	-	0	-	-2.20%
2013-02-08	0	1.820	1.620	1.890	-	-	0	0	-	1.618	1.440	1.680	-	-	0	-	0.00%
2013-02-07	0	1.820	1.620	1.820	-	-	0	0	-	1.618	1.440	1.618	-	-	0	-	0.00%
2013-02-06	0	1.820	1.790	1.820	1.790	1.850	34,000	62,040	1.8247	1.618	1.591	1.618	1.591	1.645	38,244	1.6222	4.60%
2013-02-05	0	1.740	1.740	1.790	1.740	1.740	13,800	23,832	1.7270	1.547	1.547	1.591	1.547	1.547	15,522	1.5353	-1.14%
2013-02-04	0	1.760	1.760	1.870	1.750	1.990	348,000	656,320	1.8860	1.565	1.565	1.663	1.556	1.769	391,434	1.6767	2.33%
2013-02-01	0	1.720	1.710	1.790	1.690	1.790	30,000	52,180	1.7393	1.529	1.520	1.591	1.502	1.591	33,744	1.5463	-9.47%
2013-01-31	0	1.900	1.640	1.900	-	-	0	0	-	1.689	1.458	1.689	-	-	0	-	-1.04%
2013-01-30	0	1.920	1.670	1.920	1.650	2.000	16,000	31,020	1.9388	1.707	1.485	1.707	1.467	1.778	17,997	1.7236	10.98%
2013-01-29	0	1.730	1.550	1.850	1.730	1.730	8,000	13,840	1.7300	1.538	1.378	1.645	1.538	1.538	8,998	1.5380	0.00%
2013-01-28	0	1.730	1.730	1.900	1.720	1.950	18,000	32,340	1.7967	1.538	1.538	1.689	1.529	1.734	20,247	1.5973	-11.28%
2013-01-25	0	1.950	1.870	1.950	1.800	2.100	371,440	727,060	1.9574	1.734	1.663	1.734	1.600	1.867	417,799	1.7402	-9.72%
2013-01-24	0	2.160	2.150	2.200	1.600	2.320	1,897,600	3,817,098	2.0115	1.920	1.911	1.956	1.422	2.063	2,134,438	1.7883	39.35%
2013-01-23	0	1.550	1.430	1.600	1.420	1.550	220,000	325,900	1.4814	1.378	1.271	1.422	1.262	1.378	247,458	1.3170	9.15%
2013-01-22	0	1.420	1.410	1.520	-	-	0	0	-	1.262	1.254	1.351	-	-	0	-	0.00%
2013-01-21	0	1.420	1.390	1.520	-	-	0	0	-	1.262	1.236	1.351	-	-	0	-	0.00%
2013-01-18	0	1.420	1.420	1.520	1.410	1.410	8,740	12,301	1.4074	1.262	1.262	1.351	1.254	1.254	9,831	1.2513	1.43%
2013-01-17	0	1.400	1.360	1.480	-	-	0	0	-	1.245	1.209	1.316	-	-	0	-	0.00%
2013-01-16	0	1.400	1.340	1.500	-	-	300	399	1.3300	1.245	1.191	1.334	-	-	337	1.1824	0.00%
2013-01-15	0	1.400	1.360	1.500	-	-	0	0	-	1.245	1.209	1.334	-	-	0	-	0.00%
2013-01-14	0	1.400	1.400	1.520	1.400	1.400	2,000	2,800	1.4000	1.245	1.245	1.351	1.245	1.245	2,250	1.2447	-1.41%
2013-01-11	0	1.420	1.410	1.430	-	-	1,000	1,380	1.3800	1.262	1.254	1.271	-	-	1,125	1.2269	0.00%
2013-01-10	0	1.420	1.420	1.520	1.400	1.400	3,800	5,284	1.3905	1.262	1.262	1.351	1.245	1.245	4,274	1.2362	-5.33%
2013-01-09	0	1.500	1.500	1.580	1.500	1.540	6,000	9,160	1.5267	1.334	1.334	1.405	1.334	1.369	6,749	1.3573	0.67%
2013-01-08	0	1.490	1.400	1.540	1.490	1.550	13,834	21,157	1.5293	1.325	1.245	1.369	1.325	1.378	15,561	1.3597	0.00%
2013-01-07	0	1.490	1.490	1.550	1.470	1.500	46,000	68,440	1.4878	1.325	1.325	1.378	1.307	1.334	51,741	1.3227	10.37%
2013-01-04	0	1.350	1.350	1.400	1.350	1.410	26,000	36,260	1.3946	1.200	1.200	1.245	1.200	1.254	29,245	1.2399	-2.88%
2013-01-03	0	1.390	1.390	1.420	-	-	0	0	-	1.236	1.236	1.262	-	-	0	-	0.72%
2013-01-02	0	1.380	1.340	1.480	1.380	1.390	14,000	19,360	1.3829	1.227	1.191	1.316	1.227	1.236	15,747	1.2294	-1.43%
2012-12-31	0	1.400	1.400	1.450	1.400	1.400	4,000	5,600	1.4000	1.245	1.245	1.289	1.245	1.245	4,499	1.2447	0.00%
2012-12-28	0	1.400	1.390	1.420	-	-	100	136	1.3600	1.245	1.236	1.262	-	-	112	1.2091	0.00%
2012-12-27	0	1.400	1.380	1.440	1.330	1.400	19,100	25,738	1.3475	1.245	1.227	1.280	1.182	1.245	21,484	1.1980	1.45%
2012-12-24	0	1.380	1.330	1.400	-	-	0	0	-	1.227	1.182	1.245	-	-	0	-	0.00%
2012-12-21	0	1.380	1.380	1.440	1.320	1.330	4,000	5,300	1.3250	1.227	1.227	1.280	1.174	1.182	4,499	1.1780	-8.00%
2012-12-20	0	1.500	1.410	1.500	1.520	1.550	26,100	40,370	1.5467	1.334	1.254	1.334	1.351	1.378	29,358	1.3751	-2.60%
2012-12-19	0	1.540	1.370	1.540	1.430	1.550	20,007	30,769	1.5379	1.369	1.218	1.369	1.271	1.378	22,504	1.3673	11.59%
2012-12-18	0	1.380	1.380	1.550	1.380	1.430	4,000	5,620	1.4050	1.227	1.227	1.378	1.227	1.271	4,499	1.2491	-4.83%
2012-12-17	0	1.450	1.330	1.450	-	-	0	0	-	1.289	1.182	1.289	-	-	0	-	-0.68%
2012-12-14	0	1.460	1.340	1.460	-	-	500	620	1.2400	1.298	1.191	1.298	-	-	562	1.1024	-1.35%
2012-12-13	0	1.480	1.280	1.480	-	-	0	0	-	1.316	1.138	1.316	-	-	0	-	0.00%
2012-12-12	0	1.480	1.310	1.480	-	-	0	0	-	1.316	1.165	1.316	-	-	0	-	-0.67%
2012-12-11	0	1.490	1.310	1.490	-	-	200	256	1.2800	1.325	1.165	1.325	-	-	225	1.1380	-1.32%
2012-12-10	0	1.510	1.410	1.510	-	-	0	0	-	1.342	1.254	1.342	-	-	0	-	0.00%
2012-12-07	0	1.510	1.430	1.510	-	-	7	9	1.2857	1.342	1.271	1.342	-	-	8	1.1431	0.00%
2012-12-06	0	1.510	1.410	1.530	1.410	1.510	15,000	21,860	1.4573	1.342	1.254	1.360	1.254	1.342	16,872	1.2956	-3.21%
2012-12-05	0	1.560	1.400	1.560	1.390	1.580	362,800	556,820	1.5348	1.387	1.245	1.387	1.236	1.405	408,081	1.3645	0.65%
2012-12-04	0	1.550	1.300	1.550	1.450	1.580	328,000	505,860	1.5423	1.378	1.156	1.378	1.289	1.405	368,937	1.3711	19.23%
2012-12-03	0	1.300	1.300	1.500	-	-	0	0	-	1.156	1.156	1.334	-	-	0	-	0.00%
2012-11-30	0	1.300	1.300	1.480	-	-	0	0	-	1.156	1.156	1.316	-	-	0	-	0.00%
2012-11-29	0	1.300	1.300	1.450	1.300	1.300	6,000	7,800	1.3000	1.156	1.156	1.289	1.156	1.156	6,749	1.1558	0.00%
2012-11-28	0	1.300	1.300	1.450	1.300	1.300	5,300	6,851	1.2926	1.156	1.156	1.289	1.156	1.156	5,961	1.1492	0.78%
2012-11-27	0	1.290	1.290	1.450	1.270	1.270	2,200	2,788	1.2673	1.147	1.147	1.289	1.129	1.129	2,475	1.1267	4.03%
2012-11-26	0	1.240	1.240	1.500	1.240	1.240	4,400	5,078	1.1541	1.102	1.102	1.334	1.102	1.102	4,949	1.0260	-4.62%
2012-11-23	0	1.300	1.200	1.500	1.300	1.300	15,000	19,370	1.2913	1.156	1.067	1.334	1.156	1.156	16,872	1.1480	0.00%
2012-11-22	0	1.300	1.290	1.450	-	-	0	0	-	1.156	1.147	1.289	-	-	0	-	0.00%
2012-11-21	0	1.300	1.220	1.300	-	-	200	240	1.2000	1.156	1.085	1.156	-	-	225	1.0668	0.00%
2012-11-20	0	1.300	1.300	1.430	1.290	1.300	24,000	31,060	1.2942	1.156	1.156	1.271	1.147	1.156	26,995	1.1506	0.00%
2012-11-19	0	1.300	1.210	1.370	1.300	1.300	2,000	2,600	1.3000	1.156	1.076	1.218	1.156	1.156	2,250	1.1558	0.00%
2012-11-16	0	1.300	1.280	1.380	1.300	1.300	24,877	32,358	1.3007	1.156	1.138	1.227	1.156	1.156	27,982	1.1564	-6.47%
2012-11-15	0	1.390	1.310	1.400	-	-	0	0	-	1.236	1.165	1.245	-	-	0	-	0.00%
2012-11-14	0	1.390	1.270	1.480	-	-	0	0	-	1.236	1.129	1.316	-	-	0	-	0.00%
2012-11-13	0	1.390	1.310	1.480	-	-	21	26	1.2381	1.236	1.165	1.316	-	-	24	1.1007	0.00%
2012-11-12	0	1.390	1.330	1.390	1.230	1.390	43,000	56,670	1.3179	1.236	1.182	1.236	1.094	1.236	48,367	1.1717	0.00%
2012-11-09	0	1.390	1.390	1.400	1.390	1.390	10,000	13,900	1.3900	1.236	1.236	1.245	1.236	1.236	11,248	1.2358	-0.71%
2012-11-08	0	1.400	1.400	1.450	1.400	1.400	8,120	11,356	1.3985	1.245	1.245	1.289	1.245	1.245	9,133	1.2433	0.00%
2012-11-07	0	1.400	1.380	1.450	1.400	1.400	13,000	18,150	1.3962	1.245	1.227	1.289	1.245	1.245	14,623	1.2412	0.00%
2012-11-06	0	1.400	1.350	1.450	1.350	1.440	20,000	27,520	1.3760	1.245	1.200	1.289	1.200	1.280	22,496	1.2233	-4.11%
2012-11-05	0	1.460	1.390	1.460	1.380	1.460	48,200	67,390	1.3981	1.298	1.236	1.298	1.227	1.298	54,216	1.2430	3.55%
2012-11-02	0	1.410	1.410	1.490	1.400	1.400	2,000	2,800	1.4000	1.254	1.254	1.325	1.245	1.245	2,250	1.2447	-6.00%
2012-11-01	0	1.500	1.410	1.520	1.500	1.520	14,280	21,514	1.5066	1.334	1.254	1.351	1.334	1.351	16,062	1.3394	2.04%
2012-10-31	0	1.470	1.410	1.470	1.520	1.520	4,000	6,060	1.5150	1.307	1.254	1.307	1.351	1.351	4,499	1.3469	0.00%
2012-10-30	0	1.470	1.380	1.470	1.360	1.490	18,000	26,160	1.4533	1.307	1.227	1.307	1.209	1.325	20,247	1.2921	6.52%
2012-10-29	0	1.380	1.380	1.530	1.380	1.380	3,100	4,237	1.3668	1.227	1.227	1.360	1.227	1.227	3,487	1.2151	-9.80%
2012-10-26	0	1.530	1.430	1.530	1.540	1.550	8,000	12,340	1.5425	1.360	1.271	1.360	1.369	1.378	8,998	1.3713	2.00%
2012-10-25	0	1.500	1.310	1.500	-	-	9	11	1.2222	1.334	1.165	1.334	-	-	10	1.0866	0.00%
2012-10-24	0	1.500	1.390	1.540	-	-	0	0	-	1.334	1.236	1.369	-	-	0	-	0.00%
2012-10-22	0	1.500	1.360	1.550	1.490	1.500	30,000	44,980	1.4993	1.334	1.209	1.378	1.325	1.334	33,744	1.3330	0.67%
2012-10-19	0	1.490	1.490	1.550	1.490	1.520	16,000	23,960	1.4975	1.325	1.325	1.378	1.325	1.351	17,997	1.3313	2.05%
2012-10-18	0	1.460	1.430	1.510	1.370	1.460	34,000	47,540	1.3982	1.298	1.271	1.342	1.218	1.298	38,244	1.2431	-1.35%
2012-10-17	0	1.480	1.480	1.520	-	-	0	0	-	1.316	1.316	1.351	-	-	0	-	0.00%
2012-10-16	0	1.480	1.430	1.520	1.420	1.480	17,400	25,072	1.4409	1.316	1.271	1.351	1.262	1.316	19,572	1.2810	-3.27%
2012-10-15	0	1.530	1.470	1.530	-	-	500	700	1.4000	1.360	1.307	1.360	-	-	562	1.2447	0.00%
2012-10-12	0	1.530	1.500	1.620	-	-	1,500	2,198	1.4653	1.360	1.334	1.440	-	-	1,687	1.3027	0.00%
2012-10-11	0	1.530	1.480	1.620	-	-	600	864	1.4400	1.360	1.316	1.440	-	-	675	1.2802	0.00%
2012-10-10	0	1.530	1.530	1.620	1.530	1.530	10,000	15,300	1.5300	1.360	1.360	1.440	1.360	1.360	11,248	1.3602	0.00%
2012-10-09	0	1.530	1.530	1.640	1.530	1.580	16,300	25,093	1.5394	1.360	1.360	1.458	1.360	1.405	18,334	1.3686	0.00%
2012-10-08	0	1.530	1.530	1.750	1.530	1.530	2,400	3,660	1.5250	1.360	1.360	1.556	1.360	1.360	2,700	1.3558	-12.57%
2012-10-05	0	1.750	1.450	1.950	-	-	0	0	-	1.556	1.289	1.734	-	-	0	-	0.00%
2012-10-04	0	1.750	1.460	1.750	-	-	0	0	-	1.556	1.298	1.556	-	-	0	-	0.00%
2012-10-03	0	1.750	1.420	1.750	-	-	0	0	-	1.556	1.262	1.556	-	-	0	-	0.00%
2012-09-28	0	1.750	1.500	1.780	-	-	0	0	-	1.556	1.334	1.582	-	-	0	-	0.00%
2012-09-27	0	1.750	1.480	1.800	-	-	0	0	-	1.556	1.316	1.600	-	-	0	-	0.00%
2012-09-26	0	1.750	1.460	1.780	-	-	0	0	-	1.556	1.298	1.582	-	-	0	-	0.00%
2012-09-25	0	1.750	1.600	1.790	1.400	1.790	36,100	61,021	1.6903	1.556	1.422	1.591	1.245	1.591	40,606	1.5028	-2.78%
2012-09-24	0	1.800	-	1.800	-	-	0	0	-	1.600	-	1.600	-	-	0	-	0.00%
2012-09-21	0	1.800	1.530	1.780	1.680	1.850	4,000	7,060	1.7650	1.600	1.360	1.582	1.494	1.645	4,499	1.5692	17.65%
2012-09-20	0	1.530	1.490	1.670	1.450	1.510	14,000	21,680	1.5486	1.360	1.325	1.485	1.289	1.342	15,747	1.3767	-9.47%
2012-09-19	0	1.690	1.580	1.890	1.690	1.690	2,000	3,380	1.6900	1.502	1.405	1.680	1.502	1.502	2,250	1.5025	6.96%
2012-09-18	0	1.580	1.580	1.710	1.500	1.500	19,000	28,820	1.5168	1.405	1.405	1.520	1.334	1.334	21,371	1.3485	4.64%
2012-09-17	0	1.510	1.510	1.690	1.420	1.690	39,900	62,349	1.5626	1.342	1.342	1.502	1.262	1.502	44,880	1.3892	6.34%
2012-09-14	0	1.420	1.400	1.420	-	-	0	0	-	1.262	1.245	1.262	-	-	0	-	-1.39%
2012-09-13	0	1.440	1.380	1.440	-	-	0	0	-	1.280	1.227	1.280	-	-	0	-	0.00%
2012-09-12	0	1.440	1.440	1.490	1.300	1.500	16,000	21,900	1.3688	1.280	1.280	1.325	1.156	1.334	17,997	1.2169	-5.88%
2012-09-11	0	1.530	1.300	1.530	-	-	0	0	-	1.360	1.156	1.360	-	-	0	-	0.00%
2012-09-10	0	1.530	1.500	1.530	-	-	1,000	1,470	1.4700	1.360	1.334	1.360	-	-	1,125	1.3069	-1.29%
2012-09-07	0	1.550	1.550	1.790	1.550	1.550	18,000	27,900	1.5500	1.378	1.378	1.591	1.378	1.378	20,247	1.3780	-2.52%
2012-09-06	0	1.590	1.540	1.600	1.590	1.590	20,000	31,800	1.5900	1.414	1.369	1.422	1.414	1.414	22,496	1.4136	3.92%
2012-09-05	0	1.530	1.480	1.770	1.530	1.530	3,000	4,370	1.4567	1.360	1.316	1.574	1.360	1.360	3,374	1.2950	0.00%
2012-09-04	0	1.530	1.530	1.790	1.530	1.800	39,000	60,610	1.5541	1.360	1.360	1.591	1.360	1.600	43,868	1.3817	2.00%
2012-09-03	0	1.500	1.490	1.550	1.400	1.500	24,000	35,560	1.4817	1.334	1.325	1.378	1.245	1.334	26,995	1.3173	3.45%
2012-08-31	0	1.450	1.310	1.490	-	-	0	0	-	1.289	1.165	1.325	-	-	0	-	0.00%
2012-08-30	0	1.450	1.350	1.500	-	-	0	0	-	1.289	1.200	1.334	-	-	0	-	0.00%
2012-08-29	0	1.450	1.390	1.550	1.450	1.450	4,000	5,800	1.4500	1.289	1.236	1.378	1.289	1.289	4,499	1.2891	7.41%
2012-08-28	0	1.350	1.320	1.490	1.350	1.350	4,000	5,400	1.3500	1.200	1.174	1.325	1.200	1.200	4,499	1.2002	-12.90%
2012-08-27	0	1.550	1.290	1.590	1.550	1.550	10,000	15,500	1.5500	1.378	1.147	1.414	1.378	1.378	11,248	1.3780	10.71%
2012-08-24	0	1.400	1.300	1.600	-	-	0	0	-	1.245	1.156	1.422	-	-	0	-	0.00%
2012-08-23	0	1.400	1.350	1.600	1.400	1.400	4,000	5,600	1.4000	1.245	1.200	1.422	1.245	1.245	4,499	1.2447	4.48%
2012-08-22	0	1.340	1.230	1.400	-	-	0	0	-	1.191	1.094	1.245	-	-	0	-	0.00%
2012-08-21	0	1.340	1.260	1.400	-	-	0	0	-	1.191	1.120	1.245	-	-	0	-	0.00%
2012-08-20	0	1.340	1.260	1.400	-	-	0	0	-	1.191	1.120	1.245	-	-	0	-	0.00%
2012-08-17	0	1.340	1.240	1.400	-	-	0	0	-	1.191	1.102	1.245	-	-	0	-	0.00%
2012-08-16	0	1.340	1.280	1.400	-	-	0	0	-	1.191	1.138	1.245	-	-	0	-	0.00%
2012-08-15	0	1.340	1.340	1.400	1.320	1.320	6,300	8,342	1.3241	1.191	1.191	1.245	1.174	1.174	7,086	1.1772	-7.59%
2012-08-14	0	1.450	1.360	2.200	-	-	0	0	-	1.289	1.209	1.956	-	-	0	-	0.00%
2012-08-13	0	1.450	1.340	2.200	-	-	0	0	-	1.289	1.191	1.956	-	-	0	-	0.00%
2012-08-10	0	1.450	1.360	2.200	-	-	0	0	-	1.289	1.209	1.956	-	-	0	-	0.00%
2012-08-09	0	1.450	1.390	1.650	-	-	0	0	-	1.289	1.236	1.467	-	-	0	-	0.00%
2012-08-08	0	1.450	1.350	2.200	-	-	200	264	1.3200	1.289	1.200	1.956	-	-	225	1.1735	0.00%
2012-08-07	0	1.450	1.410	2.150	1.450	1.450	6,000	8,700	1.4500	1.289	1.254	1.911	1.289	1.289	6,749	1.2891	3.57%
2012-08-06	0	1.400	1.350	1.480	1.400	1.400	7,000	9,770	1.3957	1.245	1.200	1.316	1.245	1.245	7,874	1.2408	0.00%
2012-08-03	0	1.400	1.310	2.150	-	-	82	104	1.2683	1.245	1.165	1.911	-	-	92	1.1276	0.00%
2012-08-02	0	1.400	1.310	2.090	1.400	1.400	20,000	28,000	1.4000	1.245	1.165	1.858	1.245	1.245	22,496	1.2447	0.00%
2012-08-01	0	1.400	1.310	1.680	-	-	0	0	-	1.245	1.165	1.494	-	-	0	-	0.00%
2012-07-31	0	1.400	1.350	1.600	-	-	0	0	-	1.245	1.200	1.422	-	-	0	-	0.00%
2012-07-30	0	1.400	1.550	-	1.350	1.550	22,000	30,920	1.4055	1.245	1.378	-	1.200	1.378	24,746	1.2495	12.00%
2012-07-27	0	1.250	1.250	1.440	-	-	0	0	-	1.111	1.111	1.280	-	-	0	-	1.63%
2012-07-26	0	1.230	1.070	1.430	-	-	800	880	1.1000	1.094	0.951	1.271	-	-	900	0.9779	0.00%
2012-07-25	0	1.230	1.090	1.430	-	-	0	0	-	1.094	0.969	1.271	-	-	0	-	0.00%
2012-07-24	0	1.230	1.090	-	-	-	0	0	-	1.094	0.969	-	-	-	0	-	0.00%
2012-07-23	0	1.230	1.220	1.450	1.190	1.230	18,000	21,700	1.2056	1.094	1.085	1.289	1.058	1.094	20,247	1.0718	-10.87%
2012-07-20	0	1.380	1.250	1.450	-	-	0	0	-	1.227	1.111	1.289	-	-	0	-	0.00%
2012-07-19	0	1.380	1.220	1.450	-	-	0	0	-	1.227	1.085	1.289	-	-	0	-	0.00%
2012-07-18	0	1.380	1.380	1.450	1.380	1.380	18,000	24,840	1.3800	1.227	1.227	1.289	1.227	1.227	20,247	1.2269	-2.13%
2012-07-17	0	1.410	1.270	1.410	-	-	1,000	1,230	1.2300	1.254	1.129	1.254	-	-	1,125	1.0935	-1.40%
2012-07-16	0	1.430	1.260	1.430	-	-	0	0	-	1.271	1.120	1.271	-	-	0	-	0.00%
2012-07-13	0	1.430	1.270	1.430	-	-	2,000	2,840	1.4200	1.271	1.129	1.271	-	-	2,250	1.2624	0.00%
2012-07-12	0	1.430	1.400	1.430	1.420	1.430	16,000	22,780	1.4238	1.271	1.245	1.271	1.262	1.271	17,997	1.2658	-5.92%
2012-07-11	0	1.520	1.420	1.520	-	-	1,000	1,400	1.4000	1.351	1.262	1.351	-	-	1,125	1.2447	-3.80%
2012-07-10	0	1.580	1.450	1.580	-	-	360	511	1.4194	1.405	1.289	1.405	-	-	405	1.2619	0.00%
2012-07-09	0	1.580	1.460	1.580	-	-	8,168	12,260	1.5010	1.405	1.298	1.405	-	-	9,187	1.3344	-1.25%
2012-07-06	0	1.600	1.550	1.620	1.460	1.550	39,200	59,484	1.5174	1.422	1.378	1.440	1.298	1.378	44,093	1.3491	-0.62%
2012-07-05	0	1.610	1.610	1.750	-	-	36,200	58,636	1.6198	1.431	1.431	1.556	-	-	40,718	1.4400	0.00%
2012-07-04	0	1.610	1.610	1.760	1.610	1.620	8,000	12,920	1.6150	1.431	1.431	1.565	1.431	1.440	8,998	1.4358	0.00%
2012-07-03	0	1.610	1.560	1.610	1.550	1.610	76,000	119,800	1.5763	1.431	1.387	1.431	1.378	1.431	85,486	1.4014	3.87%
2012-06-29	0	1.550	1.550	1.680	1.540	1.540	19,300	29,735	1.5407	1.378	1.378	1.494	1.369	1.369	21,709	1.3697	-11.43%
2012-06-28	0	1.750	1.600	1.750	-	-	100	160	1.6000	1.556	1.422	1.556	-	-	112	1.4225	-2.78%
2012-06-27	0	1.800	1.520	1.800	-	-	0	0	-	1.600	1.351	1.600	-	-	0	-	0.00%
2012-06-26	0	1.800	1.600	1.800	-	-	0	0	-	1.600	1.422	1.600	-	-	0	-	0.00%
2012-06-25	0	1.800	1.600	1.800	-	-	0	0	-	1.600	1.422	1.600	-	-	0	-	-0.55%
2012-06-22	0	1.810	1.700	1.810	1.810	1.810	2,000	3,620	1.8100	1.609	1.511	1.609	1.609	1.609	2,250	1.6092	-0.55%
2012-06-21	0	1.820	1.660	1.820	-	-	1,500	2,520	1.6800	1.618	1.476	1.618	-	-	1,687	1.4936	0.00%
2012-06-20	0	1.820	1.680	1.950	-	-	0	0	-	1.618	1.494	1.734	-	-	0	-	0.00%
2012-06-19	0	1.820	1.710	1.980	-	-	0	0	-	1.618	1.520	1.760	-	-	0	-	0.00%
2012-06-18	0	1.820	1.810	1.950	1.800	1.900	34,000	62,000	1.8235	1.618	1.609	1.734	1.600	1.689	38,244	1.6212	4.00%
2012-06-15	0	1.750	1.750	1.800	1.580	1.850	24,400	42,132	1.7267	1.556	1.556	1.600	1.405	1.645	27,445	1.5351	0.00%
2012-06-14	0	1.750	1.630	1.750	1.750	1.750	2,000	3,500	1.7500	1.556	1.449	1.556	1.556	1.556	2,250	1.5558	0.00%
2012-06-13	0	1.750	1.650	1.950	-	-	200	332	1.6600	1.556	1.467	1.734	-	-	225	1.4758	0.00%
2012-06-12	0	1.750	1.750	1.770	1.550	1.750	66,000	106,520	1.6139	1.556	1.556	1.574	1.378	1.556	74,237	1.4349	0.00%
2012-06-11	0	1.750	1.700	1.770	1.750	1.770	24,000	42,400	1.7667	1.556	1.511	1.574	1.556	1.574	26,995	1.5706	-1.13%
2012-06-08	0	1.770	1.610	1.770	-	-	1,020	1,734	1.7000	1.574	1.431	1.574	-	-	1,147	1.5114	-0.56%
2012-06-07	0	1.780	1.610	1.820	-	-	200	314	1.5700	1.582	1.431	1.618	-	-	225	1.3958	0.00%
2012-06-06	0	1.780	1.630	1.810	1.780	1.780	8,000	14,240	1.7800	1.582	1.449	1.609	1.582	1.582	8,998	1.5825	4.71%
2012-06-05	0	1.700	1.700	1.770	-	-	4	6	1.5000	1.511	1.511	1.574	-	-	4	1.3336	0.00%
2012-06-04	0	1.700	1.650	1.740	1.500	1.800	68,000	109,900	1.6162	1.511	1.467	1.547	1.334	1.600	76,487	1.4368	-15.00%
2012-06-01	0	2.000	1.800	2.020	-	-	0	0	-	1.778	1.600	1.796	-	-	0	-	0.00%
2012-05-31	0	2.000	1.850	2.010	1.920	2.020	40,000	79,380	1.9845	1.778	1.645	1.787	1.707	1.796	44,992	1.7643	4.71%
2012-05-30	0	1.910	1.760	1.890	-	-	0	0	-	1.698	1.565	1.680	-	-	0	-	-3.54%
2012-05-29	0	1.980	1.780	2.000	1.690	1.980	6,000	11,120	1.8533	1.760	1.582	1.778	1.502	1.760	6,749	1.6477	16.47%
2012-05-28	0	1.700	1.700	1.800	1.620	1.700	12,000	19,860	1.6550	1.511	1.511	1.600	1.440	1.511	13,498	1.4714	-6.59%
2012-05-25	0	1.820	1.820	1.930	1.800	2.000	12,300	23,891	1.9424	1.618	1.618	1.716	1.600	1.778	13,835	1.7268	-13.33%
2012-05-24	0	2.100	1.950	2.100	1.700	2.100	140,000	270,940	1.9353	1.867	1.734	1.867	1.511	1.867	157,473	1.7205	23.53%
2012-05-23	0	1.700	1.400	1.730	1.500	1.700	12,000	19,100	1.5917	1.511	1.245	1.538	1.334	1.511	13,498	1.4151	10.39%
2012-05-22	0	1.540	1.520	1.690	1.500	1.540	14,000	21,200	1.5143	1.369	1.351	1.502	1.334	1.369	15,747	1.3463	-9.41%
2012-05-21	0	1.700	1.520	1.700	-	-	100	153	1.5300	1.511	1.351	1.511	-	-	112	1.3602	0.00%
2012-05-18	0	1.700	1.700	1.750	1.600	1.750	18,000	30,160	1.6756	1.511	1.511	1.556	1.422	1.556	20,247	1.4896	3.66%
2012-05-17	0	1.640	1.550	1.700	1.640	1.640	2,000	3,280	1.6400	1.458	1.378	1.511	1.458	1.458	2,250	1.4580	-3.53%
2012-05-16	0	1.700	1.640	1.740	1.700	1.810	36,000	63,040	1.7511	1.511	1.458	1.547	1.511	1.609	40,493	1.5568	-6.08%
2012-05-15	0	1.810	1.750	1.810	1.810	1.810	10,000	18,100	1.8100	1.609	1.556	1.609	1.609	1.609	11,248	1.6092	0.00%
2012-05-14	0	1.810	1.800	1.810	1.810	1.810	24,000	43,440	1.8100	1.609	1.600	1.609	1.609	1.609	26,995	1.6092	-4.74%
2012-05-11	0	1.900	1.820	1.900	-	-	0	0	-	1.689	1.618	1.689	-	-	0	-	0.00%
2012-05-10	0	1.900	1.810	1.900	-	-	0	0	-	1.689	1.609	1.689	-	-	0	-	-1.55%
2012-05-09	0	1.930	1.930	1.980	1.930	1.990	100,000	193,300	1.9330	1.716	1.716	1.760	1.716	1.769	112,481	1.7185	-1.03%
2012-05-08	0	1.950	1.810	1.950	1.910	1.950	10,000	19,420	1.9420	1.734	1.609	1.734	1.698	1.734	11,248	1.7265	0.00%
2012-05-07	0	1.950	1.880	1.950	1.990	1.990	24,000	47,760	1.9900	1.734	1.671	1.734	1.769	1.769	26,995	1.7692	3.17%
2012-05-04	0	1.890	1.830	1.900	1.890	1.890	6,000	11,340	1.8900	1.680	1.627	1.689	1.680	1.680	6,749	1.6803	-1.05%
2012-05-03	0	1.910	1.860	1.910	-	-	0	0	-	1.698	1.654	1.698	-	-	0	-	-2.05%
2012-05-02	0	1.950	1.940	1.950	1.950	2.100	68,000	133,800	1.9676	1.734	1.725	1.734	1.734	1.867	76,487	1.7493	-7.14%
2012-04-30	0	2.100	2.080	2.100	1.880	2.200	279,000	560,760	2.0099	1.867	1.849	1.867	1.671	1.956	313,822	1.7869	7.69%
2012-04-27	0	1.950	1.900	1.980	-	-	0	0	-	1.734	1.689	1.760	-	-	0	-	0.00%
2012-04-26	0	1.950	1.900	1.970	1.920	2.000	70,000	137,660	1.9666	1.734	1.689	1.751	1.707	1.778	78,737	1.7484	-2.50%
2012-04-25	0	2.000	2.000	2.030	2.000	2.190	104,900	216,909	2.0678	1.778	1.778	1.805	1.778	1.947	117,993	1.8383	-2.91%
2012-04-24	0	2.060	2.060	2.140	2.020	2.250	22,000	46,720	2.1236	1.831	1.831	1.903	1.796	2.000	24,746	1.8880	-1.90%
2012-04-23	0	2.100	2.100	2.160	2.080	2.250	228,000	482,060	2.1143	1.867	1.867	1.920	1.849	2.000	256,457	1.8797	-13.58%
2012-04-20	0	2.430	2.170	2.430	2.030	2.450	155,400	376,710	2.4241	2.160	1.929	2.160	1.805	2.178	174,795	2.1551	-0.41%
2012-04-19	0	2.440	2.030	2.450	-	-	400	800	2.0000	2.169	1.805	2.178	-	-	450	1.7781	0.00%
2012-04-18	0	2.440	2.070	2.440	2.450	2.540	74,000	182,820	2.4705	2.169	1.840	2.169	2.178	2.258	83,236	2.1964	4.27%
2012-04-17	0	2.340	1.950	2.340	2.140	2.350	30,000	66,080	2.2027	2.080	1.734	2.080	1.903	2.089	33,744	1.9583	20.62%
2012-04-16	0	1.940	1.920	2.300	1.810	1.940	4,200	7,860	1.8714	1.725	1.707	2.045	1.609	1.725	4,724	1.6638	-11.82%
2012-04-13	0	2.200	2.020	2.200	-	-	36,000	82,800	2.3000	1.956	1.796	1.956	-	-	40,493	2.0448	-4.35%
2012-04-12	0	2.300	2.100	2.300	-	-	0	0	-	2.045	1.867	2.045	-	-	0	-	-4.17%
2012-04-11	0	2.400	1.910	2.400	-	-	0	0	-	2.134	1.698	2.134	-	-	0	-	0.00%
2012-04-10	0	2.400	1.970	2.400	-	-	0	0	-	2.134	1.751	2.134	-	-	0	-	0.00%
2012-04-05	0	2.400	2.020	2.460	-	-	260	520	2.0000	2.134	1.796	2.187	-	-	292	1.7781	0.00%
2012-04-03	0	2.400	1.950	2.400	-	-	0	0	-	2.134	1.734	2.134	-	-	0	-	0.00%
2012-04-02	0	2.400	-	2.400	-	-	0	0	-	2.134	-	2.134	-	-	0	-	-3.23%
2012-03-30	0	2.480	2.220	2.500	2.200	2.480	60,000	141,500	2.3583	2.205	1.974	2.223	1.956	2.205	67,489	2.0967	10.22%
2012-03-29	0	2.250	2.060	2.250	-	-	12	24	2.0000	2.000	1.831	2.000	-	-	13	1.7781	-2.17%
2012-03-28	0	2.300	2.060	2.300	-	-	0	0	-	2.045	1.831	2.045	-	-	0	-	-2.13%
2012-03-27	0	2.350	2.010	2.400	-	-	800	1,648	2.0600	2.089	1.787	2.134	-	-	900	1.8314	0.00%
2012-03-26	0	2.350	2.160	2.500	-	-	0	0	-	2.089	1.920	2.223	-	-	0	-	0.00%
2012-03-23	0	2.350	2.350	2.500	2.350	2.550	21,800	52,440	2.4055	2.089	2.089	2.223	2.089	2.267	24,521	2.1386	0.00%
2012-03-22	0	2.350	2.270	2.400	2.250	2.490	46,000	108,380	2.3561	2.089	2.018	2.134	2.000	2.214	51,741	2.0947	11.90%
2012-03-21	0	2.100	2.010	2.280	2.100	2.100	2,000	4,200	2.1000	1.867	1.787	2.027	1.867	1.867	2,250	1.8670	-8.70%
2012-03-20	0	2.300	2.120	2.300	2.120	2.350	28,000	62,460	2.2307	2.045	1.885	2.045	1.885	2.089	31,495	1.9832	-2.13%
2012-03-19	0	2.350	2.110	2.350	2.080	2.350	16,000	35,320	2.2075	2.089	1.876	2.089	1.849	2.089	17,997	1.9626	-2.08%
2012-03-16	0	2.400	2.100	2.400	-	-	400	804	2.0100	2.134	1.867	2.134	-	-	450	1.7870	0.00%
2012-03-15	0	2.400	2.120	2.450	-	-	0	0	-	2.134	1.885	2.178	-	-	0	-	0.00%
2012-03-14	0	2.400	2.350	2.480	2.400	2.600	84,000	205,260	2.4436	2.134	2.089	2.205	2.134	2.312	94,484	2.1724	-2.04%
2012-03-13	0	2.450	2.390	2.520	2.360	2.710	82,000	200,760	2.4483	2.178	2.125	2.240	2.098	2.409	92,234	2.1766	-5.77%
2012-03-12	0	2.600	2.400	2.600	2.350	2.640	12,080	29,876	2.4732	2.312	2.134	2.312	2.089	2.347	13,588	2.1988	-1.89%
2012-03-09	0	2.650	2.630	2.740	2.500	2.900	258,900	714,180	2.7585	2.356	2.338	2.436	2.223	2.578	291,213	2.4524	-8.93%
2012-03-08	0	2.910	2.700	2.950	1.900	2.910	228,000	558,020	2.4475	2.587	2.400	2.623	1.689	2.587	256,457	2.1759	53.16%
2012-03-07	0	1.900	1.900	2.070	1.720	2.400	100,000	192,280	1.9228	1.689	1.689	1.840	1.529	2.134	112,481	1.7094	-1.04%
2012-03-06	0	1.920	1.920	2.100	1.920	1.920	10,000	19,200	1.9200	1.707	1.707	1.867	1.707	1.707	11,248	1.7070	-3.03%
2012-03-05	0	1.980	1.980	2.100	1.980	1.980	10,000	19,800	1.9800	1.760	1.760	1.867	1.760	1.760	11,248	1.7603	0.00%
2012-03-02	0	1.980	1.880	2.000	1.820	2.000	30,300	58,515	1.9312	1.760	1.671	1.778	1.618	1.778	34,082	1.7169	0.00%
2012-03-01	0	1.980	1.980	3.000	1.770	1.900	34,000	61,560	1.8106	1.760	1.760	2.667	1.574	1.689	38,244	1.6097	5.32%
2012-02-29	0	1.880	1.850	2.000	1.880	2.000	22,500	44,174	1.9633	1.671	1.645	1.778	1.671	1.778	25,308	1.7454	-10.48%
2012-02-28	0	2.100	-	2.100	2.100	2.110	22,000	46,220	2.1009	1.867	-	1.867	1.867	1.876	24,746	1.8678	-4.55%
2012-02-27	0	2.200	2.130	2.250	2.100	2.200	118,980	257,756	2.1664	1.956	1.894	2.000	1.867	1.956	133,830	1.9260	-6.38%
2012-02-24	0	2.350	2.200	2.400	2.320	2.500	36,000	85,900	2.3861	2.089	1.956	2.134	2.063	2.223	40,493	2.1213	-6.00%
2012-02-23	0	2.500	2.320	2.500	2.500	2.600	28,100	71,640	2.5495	2.223	2.063	2.223	2.223	2.312	31,607	2.2666	-3.85%
2012-02-22	0	2.600	2.510	2.610	2.450	2.630	228,000	578,600	2.5377	2.312	2.231	2.320	2.178	2.338	256,457	2.2561	-0.76%
2012-02-21	0	2.620	2.620	2.750	2.600	2.850	159,000	435,150	2.7368	2.329	2.329	2.445	2.312	2.534	178,845	2.4331	-8.07%
2012-02-20	0	2.850	2.830	2.900	2.610	3.000	220,000	628,320	2.8560	2.534	2.516	2.578	2.320	2.667	247,458	2.5391	9.20%
2012-02-17	0	2.610	2.600	2.800	2.520	3.150	583,000	1,716,282	2.9439	2.320	2.312	2.489	2.240	2.800	655,764	2.6172	-13.00%
2012-02-16	0	3.000	2.800	3.100	2.000	3.300	796,100	2,210,573	2.7768	2.667	2.489	2.756	1.778	2.934	895,461	2.4686	20.97%
2012-02-15	0	2.480	2.200	2.300	1.060	2.480	1,123,000	2,217,766	1.9749	2.205	1.956	2.045	0.942	2.205	1,263,161	1.7557	143.14%
2012-02-14	0	1.020	1.020	1.200	1.010	1.010	6,180	6,249	1.0112	0.907	0.907	1.067	0.898	0.898	6,951	0.8990	-11.30%
2012-02-13	0	1.150	1.060	1.200	-	-	0	0	-	1.022	0.942	1.067	-	-	0	-	0.00%
2012-02-10	0	1.150	1.120	1.200	1.150	1.150	100,000	115,000	1.1500	1.022	0.996	1.067	1.022	1.022	112,481	1.0224	0.00%
2012-02-09	0	1.150	1.080	1.150	1.150	1.150	20,000	23,000	1.1500	1.022	0.960	1.022	1.022	1.022	22,496	1.0224	-4.17%
2012-02-08	0	1.200	1.100	1.200	-	-	10,000	12,000	1.2000	1.067	0.978	1.067	-	-	11,248	1.0668	0.00%
2012-02-07	0	1.200	1.160	1.200	1.200	1.200	6,125	7,340	1.1984	1.067	1.031	1.067	1.067	1.067	6,889	1.0654	-4.76%
2012-02-06	0	1.260	1.260	1.310	1.250	1.250	20,000	25,000	1.2500	1.120	1.120	1.165	1.111	1.111	22,496	1.1113	1.61%
2012-02-03	0	1.240	1.040	1.240	1.150	1.270	30,000	37,220	1.2407	1.102	0.925	1.102	1.022	1.129	33,744	1.1030	19.23%
2012-02-02	0	1.040	1.040	1.190	-	-	200	184	0.9200	0.925	0.925	1.058	-	-	225	0.8179	2.97%
2012-02-01	0	1.010	1.010	1.190	-	-	0	0	-	0.898	0.898	1.058	-	-	0	-	1.00%
2012-01-31	0	1.000	0.950	1.190	-	-	0	0	-	0.889	0.845	1.058	-	-	0	-	0.00%
2012-01-30	0	1.000	0.940	1.090	-	-	0	0	-	0.889	0.836	0.969	-	-	0	-	0.00%
2012-01-27	0	1.000	1.000	1.200	1.000	1.000	3,500	3,350	0.9571	0.889	0.889	1.067	0.889	0.889	3,937	0.8509	0.00%
2012-01-26	0	1.000	0.900	1.190	-	-	0	0	-	0.889	0.800	1.058	-	-	0	-	0.00%
2012-01-20	0	1.000	0.970	1.000	-	-	1,000	880	0.8800	0.889	0.862	0.889	-	-	1,125	0.7824	0.00%
2012-01-19	0	1.000	0.990	1.190	-	-	500	480	0.9600	0.889	0.880	1.058	-	-	562	0.8535	0.00%
2012-01-18	0	1.000	1.000	1.100	1.000	1.000	7,000	6,960	0.9943	0.889	0.889	0.978	0.889	0.889	7,874	0.8840	0.00%
2012-01-17	0	1.000	1.000	1.200	1.000	1.000	4,580	4,476	0.9773	0.889	0.889	1.067	0.889	0.889	5,152	0.8689	-10.71%
2012-01-16	0	1.120	-	1.120	-	-	0	0	-	0.996	-	0.996	-	-	0	-	-2.61%
2012-01-13	0	1.150	1.080	1.190	-	-	0	0	-	1.022	0.960	1.058	-	-	0	-	0.00%
2012-01-12	0	1.150	1.090	1.150	1.150	1.200	8,000	9,400	1.1750	1.022	0.969	1.022	1.022	1.067	8,998	1.0446	5.50%
2012-01-11	0	1.090	1.080	1.130	1.080	1.090	24,000	26,000	1.0833	0.969	0.960	1.005	0.960	0.969	26,995	0.9631	0.93%
2012-01-10	0	1.080	0.960	1.080	0.860	1.100	24,200	23,798	0.9834	0.960	0.853	0.960	0.765	0.978	27,220	0.8743	17.39%
2012-01-09	0	0.920	0.920	1.100	0.850	0.850	4,000	3,400	0.8500	0.818	0.818	0.978	0.756	0.756	4,499	0.7557	-14.02%
2012-01-06	0	1.070	0.900	1.200	-	-	0	0	-	0.951	0.800	1.067	-	-	0	-	0.00%
2012-01-05	0	1.070	0.990	1.080	-	-	0	0	-	0.951	0.880	0.960	-	-	0	-	0.00%
2012-01-04	0	1.070	0.960	1.100	-	-	0	0	-	0.951	0.853	0.978	-	-	0	-	0.00%
2012-01-03	0	1.070	1.070	1.100	1.010	1.010	10,000	10,100	1.0100	0.951	0.951	0.978	0.898	0.898	11,248	0.8979	-6.96%
2011-12-30	0	1.150	1.000	1.150	-	-	0	0	-	1.022	0.889	1.022	-	-	0	-	-1.71%
2011-12-29	0	1.170	1.030	1.170	-	-	0	0	-	1.040	0.916	1.040	-	-	0	-	-1.68%
2011-12-28	0	1.190	1.000	1.190	-	-	0	0	-	1.058	0.889	1.058	-	-	0	-	-0.83%
2011-12-23	0	1.200	-	1.220	-	-	0	0	-	1.067	-	1.085	-	-	0	-	0.00%
2011-12-22	0	1.200	1.020	1.230	-	-	0	0	-	1.067	0.907	1.094	-	-	0	-	0.00%
2011-12-21	0	1.200	1.020	1.200	-	-	0	0	-	1.067	0.907	1.067	-	-	0	-	0.00%
2011-12-20	0	1.200	1.100	1.210	-	-	200	214	1.0700	1.067	0.978	1.076	-	-	225	0.9513	0.00%
2011-12-19	0	1.200	1.030	1.200	-	-	0	0	-	1.067	0.916	1.067	-	-	0	-	-0.83%
2011-12-16	0	1.210	1.110	1.290	-	-	0	0	-	1.076	0.987	1.147	-	-	0	-	0.00%
2011-12-15	0	1.210	1.100	1.210	-	-	0	0	-	1.076	0.978	1.076	-	-	0	-	-3.20%
2011-12-14	0	1.250	1.100	1.250	-	-	0	0	-	1.111	0.978	1.111	-	-	0	-	0.00%
2011-12-13	0	1.250	1.110	1.250	-	-	0	0	-	1.111	0.987	1.111	-	-	0	-	0.00%
2011-12-12	0	1.250	1.200	1.250	1.200	1.250	46,000	57,380	1.2474	1.111	1.067	1.111	1.067	1.111	51,741	1.1090	4.17%
2011-12-09	0	1.200	1.200	1.240	1.160	1.310	716,000	852,680	1.1909	1.067	1.067	1.102	1.031	1.165	805,363	1.0588	-10.45%
2011-12-08	0	1.340	1.220	1.340	1.220	1.340	20,005	26,265	1.3129	1.191	1.085	1.191	1.085	1.191	22,502	1.1672	9.84%
2011-12-07	0	1.220	1.200	1.290	1.220	1.220	6,400	7,316	1.1431	1.085	1.067	1.147	1.085	1.085	7,199	1.0163	-6.15%
2011-12-06	0	1.300	1.100	1.300	-	-	0	0	-	1.156	0.978	1.156	-	-	0	-	-3.70%
2011-12-05	0	1.350	1.150	1.350	-	-	1,600	1,920	1.2000	1.200	1.022	1.200	-	-	1,800	1.0668	-2.17%
2011-12-02	0	1.380	1.200	1.400	-	-	0	0	-	1.227	1.067	1.245	-	-	0	-	0.00%
2011-12-01	0	1.380	1.150	1.400	-	-	0	0	-	1.227	1.022	1.245	-	-	0	-	0.00%
2011-11-30	0	1.380	-	1.400	-	-	0	0	-	1.227	-	1.245	-	-	0	-	0.00%
2011-11-29	0	1.380	1.200	1.400	-	-	0	0	-	1.227	1.067	1.245	-	-	0	-	0.00%
2011-11-28	0	1.380	1.150	1.400	-	-	0	0	-	1.227	1.022	1.245	-	-	0	-	0.00%
2011-11-25	0	1.380	-	1.400	-	-	800	808	1.0100	1.227	-	1.245	-	-	900	0.8979	0.00%
2011-11-24	0	1.380	1.220	1.380	-	-	200	240	1.2000	1.227	1.085	1.227	-	-	225	1.0668	0.00%
2011-11-23	0	1.380	1.210	1.550	1.380	1.380	2,000	2,760	1.3800	1.227	1.076	1.378	1.227	1.227	2,250	1.2269	-4.17%
2011-11-22	0	1.440	-	1.440	-	-	0	0	-	1.280	-	1.280	-	-	0	-	0.00%
2011-11-21	0	1.440	1.150	1.440	-	-	0	0	-	1.280	1.022	1.280	-	-	0	-	0.00%
2011-11-18	0	1.440	1.180	1.440	-	-	0	0	-	1.280	1.049	1.280	-	-	0	-	-3.36%
2011-11-17	0	1.490	1.210	1.500	-	-	0	0	-	1.325	1.076	1.334	-	-	0	-	0.00%
2011-11-16	0	1.490	1.300	1.490	-	-	0	0	-	1.325	1.156	1.325	-	-	0	-	-0.67%
2011-11-15	0	1.500	1.300	1.500	1.450	1.500	18,000	26,300	1.4611	1.334	1.156	1.334	1.289	1.334	20,247	1.2990	3.45%
2011-11-14	0	1.450	1.320	1.450	-	-	0	0	-	1.289	1.174	1.289	-	-	0	-	0.00%
2011-11-11	0	1.450	1.380	1.450	-	-	0	0	-	1.289	1.227	1.289	-	-	0	-	-0.68%
2011-11-10	0	1.460	1.350	1.480	1.460	1.550	20,000	29,760	1.4880	1.298	1.200	1.316	1.298	1.378	22,496	1.3229	-3.31%
2011-11-09	0	1.510	1.500	1.550	1.510	1.550	15,000	23,070	1.5380	1.342	1.334	1.378	1.342	1.378	16,872	1.3673	-2.58%
2011-11-08	0	1.550	1.480	1.550	1.550	1.550	24,000	37,200	1.5500	1.378	1.316	1.378	1.378	1.378	26,995	1.3780	-0.64%
2011-11-07	0	1.560	1.520	1.620	1.500	1.560	92,000	140,980	1.5324	1.387	1.351	1.440	1.334	1.387	103,482	1.3624	-7.69%
2011-11-04	0	1.690	1.550	1.690	1.560	1.690	44,180	69,426	1.5714	1.502	1.378	1.502	1.387	1.502	49,694	1.3971	8.33%
2011-11-03	0	1.560	1.560	1.630	1.550	1.560	20,000	31,080	1.5540	1.387	1.387	1.449	1.378	1.387	22,496	1.3816	-10.34%
2011-11-02	0	1.740	1.740	1.920	1.570	1.750	38,000	64,840	1.7063	1.547	1.547	1.707	1.396	1.556	42,743	1.5170	-3.33%
2011-11-01	0	1.800	1.700	1.920	-	-	0	0	-	1.600	1.511	1.707	-	-	0	-	0.00%
2011-10-31	0	1.800	1.700	1.900	1.510	1.800	51,000	84,380	1.6545	1.600	1.511	1.689	1.342	1.600	57,365	1.4709	9.09%
2011-10-28	0	1.650	1.650	1.970	1.550	1.650	21,100	33,692	1.5968	1.467	1.467	1.751	1.378	1.467	23,733	1.4196	4.43%
2011-10-27	0	1.580	1.540	1.620	1.460	1.640	84,000	128,200	1.5262	1.405	1.369	1.440	1.298	1.458	94,484	1.3568	-4.24%
2011-10-26	0	1.650	1.500	2.000	-	-	0	0	-	1.467	1.334	1.778	-	-	0	-	0.00%
2011-10-25	0	1.650	1.460	2.000	-	-	0	0	-	1.467	1.298	1.778	-	-	0	-	0.00%
2011-10-24	0	1.650	1.420	1.800	1.650	1.650	10,000	16,500	1.6500	1.467	1.262	1.600	1.467	1.467	11,248	1.4669	0.00%
2011-10-21	0	1.650	-	1.900	-	-	0	0	-	1.467	-	1.689	-	-	0	-	0.00%
2011-10-20	0	1.650	1.500	1.650	1.650	1.650	2,000	3,300	1.6500	1.467	1.334	1.467	1.467	1.467	2,250	1.4669	-2.94%
2011-10-19	0	1.700	1.360	1.700	-	-	0	0	-	1.511	1.209	1.511	-	-	0	-	-2.30%
2011-10-18	0	1.740	-	1.740	-	-	0	0	-	1.547	-	1.547	-	-	0	-	0.00%
2011-10-17	0	1.740	1.680	1.740	-	-	100	165	1.6500	1.547	1.494	1.547	-	-	112	1.4669	0.00%
2011-10-14	0	1.740	1.560	1.940	1.740	1.740	28,000	48,720	1.7400	1.547	1.387	1.725	1.547	1.547	31,495	1.5469	0.00%
2011-10-13	0	1.740	1.720	1.800	1.720	1.850	8,006	14,069	1.7573	1.547	1.529	1.600	1.529	1.645	9,005	1.5623	1.16%
2011-10-12	0	1.720	1.680	1.800	1.600	1.720	238,000	401,760	1.6881	1.529	1.494	1.600	1.422	1.529	267,705	1.5008	-4.44%
2011-10-11	0	1.800	1.700	1.800	1.700	1.800	197,000	351,080	1.7821	1.600	1.511	1.600	1.511	1.600	221,587	1.5844	0.00%
2011-10-10	0	1.800	-	2.000	-	-	0	0	-	1.600	-	1.778	-	-	0	-	0.00%
2011-10-07	0	1.800	-	1.900	-	-	0	0	-	1.600	-	1.689	-	-	0	-	0.00%
2011-10-06	0	1.800	-	1.900	1.800	1.800	200,000	360,000	1.8000	1.600	-	1.689	1.600	1.600	224,962	1.6003	0.00%
2011-10-04	0	1.800	-	1.800	-	-	0	0	-	1.600	-	1.600	-	-	0	-	0.00%
2011-10-03	0	1.800	-	2.080	-	-	0	0	-	1.600	-	1.849	-	-	0	-	0.00%
2011-09-30	0	1.800	-	2.000	-	-	0	0	-	1.600	-	1.778	-	-	0	-	0.00%
2011-09-28	0	1.800	-	2.080	1.800	1.800	181,000	325,720	1.7996	1.600	-	1.849	1.600	1.600	203,590	1.5999	0.00%
2011-09-27	0	1.800	1.700	1.990	1.800	1.800	10,000	18,000	1.8000	1.600	1.511	1.769	1.600	1.600	11,248	1.6003	0.00%
2011-09-26	0	1.800	-	1.800	-	-	0	0	-	1.600	-	1.600	-	-	0	-	0.00%
2011-09-23	0	1.800	1.600	1.800	1.800	1.800	24,000	43,200	1.8000	1.600	1.422	1.600	1.600	1.600	26,995	1.6003	-8.63%
2011-09-22	0	1.970	1.820	2.080	-	-	1,000	1,930	1.9300	1.751	1.618	1.849	-	-	1,125	1.7158	0.00%
2011-09-21	0	1.970	1.880	2.020	1.960	2.200	23,000	45,600	1.9826	1.751	1.671	1.796	1.743	1.956	25,871	1.7626	4.23%
2011-09-20	0	1.890	1.890	2.100	1.880	1.880	12,000	22,560	1.8800	1.680	1.680	1.867	1.671	1.671	13,498	1.6714	-9.57%
2011-09-19	0	2.090	1.850	2.100	-	-	0	0	-	1.858	1.645	1.867	-	-	0	-	0.00%
2011-09-16	0	2.090	1.900	2.090	1.990	2.100	44,000	91,960	2.0900	1.858	1.689	1.858	1.769	1.867	49,492	1.8581	5.03%
2011-09-15	0	1.990	1.850	2.100	-	-	0	0	-	1.769	1.645	1.867	-	-	0	-	0.00%
2011-09-14	0	1.990	1.820	2.090	-	-	0	0	-	1.769	1.618	1.858	-	-	0	-	0.00%
2011-09-12	0	1.990	1.950	2.090	1.990	1.990	20,000	39,800	1.9900	1.769	1.734	1.858	1.769	1.769	22,496	1.7692	-5.69%
2011-09-09	0	2.110	2.110	2.130	2.050	2.110	36,000	74,620	2.0728	1.876	1.876	1.894	1.823	1.876	40,493	1.8428	-6.22%
2011-09-08	0	2.250	2.250	2.300	2.250	2.260	40,000	90,200	2.2550	2.000	2.000	2.045	2.000	2.009	44,992	2.0048	-2.17%
2011-09-07	0	2.300	2.200	2.300	2.300	2.300	22,500	51,725	2.2989	2.045	1.956	2.045	2.045	2.045	25,308	2.0438	0.00%
2011-09-06	0	2.300	2.060	2.300	2.300	2.300	2,000	4,600	2.3000	2.045	1.831	2.045	2.045	2.045	2,250	2.0448	13.86%
2011-09-05	0	2.020	2.020	2.420	-	-	0	0	-	1.796	1.796	2.151	-	-	0	-	0.50%
2011-09-02	0	2.010	2.010	2.140	2.010	2.010	4,000	8,040	2.0100	1.787	1.787	1.903	1.787	1.787	4,499	1.7870	-6.51%
2011-09-01	0	2.150	2.020	2.150	2.000	2.150	60,000	121,880	2.0313	1.911	1.796	1.911	1.778	1.911	67,489	1.8059	0.00%
2011-08-31	0	2.150	2.150	2.200	1.950	2.200	38,000	76,180	2.0047	1.911	1.911	1.956	1.734	1.956	42,743	1.7823	-2.27%
2011-08-30	0	2.200	2.130	2.380	2.200	2.380	38,000	87,200	2.2947	1.956	1.894	2.116	1.956	2.116	42,743	2.0401	-2.65%
2011-08-29	0	2.260	2.190	2.330	2.190	2.300	98,000	218,380	2.2284	2.009	1.947	2.071	1.947	2.045	110,231	1.9811	-9.60%
2011-08-26	0	2.500	2.300	2.500	2.380	2.500	52,000	125,480	2.4131	2.223	2.045	2.223	2.116	2.223	58,490	2.1453	5.04%
2011-08-25	0	2.380	2.280	2.500	2.350	2.380	40,100	94,835	2.3650	2.116	2.027	2.223	2.089	2.116	45,105	2.1025	-4.42%
2011-08-24	0	2.490	2.350	2.490	2.510	2.510	6,000	15,060	2.5100	2.214	2.089	2.214	2.231	2.231	6,749	2.2315	7.33%
2011-08-23	0	2.320	2.200	2.500	-	-	0	0	-	2.063	1.956	2.223	-	-	0	-	0.00%
2011-08-22	0	2.320	2.320	2.500	2.310	2.310	6,000	14,640	2.4400	2.063	2.063	2.223	2.054	2.054	6,749	2.1693	-7.20%
2011-08-19	0	2.500	2.320	2.600	2.330	2.640	125,600	320,400	2.5510	2.223	2.063	2.312	2.071	2.347	141,276	2.2679	-6.02%
2011-08-18	0	2.660	2.660	2.800	2.650	2.800	30,000	79,820	2.6607	2.365	2.365	2.489	2.356	2.489	33,744	2.3654	-3.27%
2011-08-17	0	2.750	2.740	3.000	2.750	2.800	10,000	27,540	2.7540	2.445	2.436	2.667	2.445	2.489	11,248	2.4484	0.00%
2011-08-16	0	2.750	2.750	3.200	2.620	2.850	82,000	222,960	2.7190	2.445	2.445	2.845	2.329	2.534	92,234	2.4173	-0.36%
2011-08-15	0	2.760	2.760	3.200	2.600	2.600	10,000	26,000	2.6000	2.454	2.454	2.845	2.312	2.312	11,248	2.3115	-1.43%
2011-08-12	0	2.800	2.800	3.100	2.500	2.720	20,000	52,200	2.6100	2.489	2.489	2.756	2.223	2.418	22,496	2.3204	-3.45%
2011-08-11	0	2.900	2.900	3.760	2.660	2.660	3,000	7,920	2.6400	2.578	2.578	3.343	2.365	2.365	3,374	2.3471	0.00%
2011-08-10	0	2.900	2.670	3.780	2.630	2.900	34,000	91,760	2.6988	2.578	2.374	3.361	2.338	2.578	38,244	2.3994	10.69%
2011-08-09	0	2.620	2.850	3.700	2.620	2.620	8,000	20,960	2.6200	2.329	2.534	3.289	2.329	2.329	8,998	2.3293	-8.39%
2011-08-08	0	2.860	2.680	3.760	2.860	2.860	2,000	5,720	2.8600	2.543	2.383	3.343	2.543	2.543	2,250	2.5427	-7.14%
2011-08-05	0	3.080	2.760	3.080	-	-	0	0	-	2.738	2.454	2.738	-	-	0	-	-0.65%
2011-08-04	0	3.100	2.860	3.250	3.100	3.100	2,000	6,200	3.1000	2.756	2.543	2.889	2.756	2.756	2,250	2.7560	-3.13%
2011-08-03	0	3.200	3.050	3.200	3.100	3.200	6,000	19,000	3.1667	2.845	2.712	2.845	2.756	2.845	6,749	2.8153	-2.44%
2011-08-02	0	3.280	3.050	3.400	3.280	3.450	4,000	13,460	3.3650	2.916	2.712	3.023	2.916	3.067	4,499	2.9916	-2.67%
2011-08-01	0	3.370	3.200	3.400	3.370	3.370	2,000	6,740	3.3700	2.996	2.845	3.023	2.996	2.996	2,250	2.9961	0.00%
2011-07-29	0	3.370	3.300	3.370	3.400	3.600	19,800	67,268	3.3974	2.996	2.934	2.996	3.023	3.201	22,271	3.0204	-0.88%
2011-07-28	0	3.400	3.220	3.400	3.250	3.500	12,000	40,020	3.3350	3.023	2.863	3.023	2.889	3.112	13,498	2.9649	-5.56%
2011-07-27	0	3.600	3.400	3.600	-	-	0	0	-	3.201	3.023	3.201	-	-	0	-	-2.70%
2011-07-26	0	3.700	3.200	3.700	3.770	4.000	10,400	39,540	3.8019	3.289	2.845	3.289	3.352	3.556	11,698	3.3801	20.13%
2011-07-25	0	3.080	3.080	3.350	2.900	3.080	16,000	47,840	2.9900	2.738	2.738	2.978	2.578	2.738	17,997	2.6582	-9.41%
2011-07-22	0	3.400	3.300	3.500	-	-	0	0	-	3.023	2.934	3.112	-	-	0	-	0.00%
2011-07-21	0	3.400	3.300	3.450	3.400	3.450	6,000	20,600	3.4333	3.023	2.934	3.067	3.023	3.067	6,749	3.0524	-2.86%
2011-07-20	0	3.500	3.210	3.500	3.300	3.590	110,200	365,570	3.3173	3.112	2.854	3.112	2.934	3.192	123,954	2.9492	5.11%
2011-07-19	0	3.330	3.330	3.570	3.100	3.580	44,200	143,302	3.2421	2.961	2.961	3.174	2.756	3.183	49,717	2.8824	-7.50%
2011-07-18	0	3.600	3.500	3.700	3.500	3.600	19,000	68,000	3.5789	3.201	3.112	3.289	3.112	3.201	21,371	3.1818	0.56%
2011-07-15	0	3.580	3.010	3.580	3.580	3.600	12,000	43,080	3.5900	3.183	2.676	3.183	3.183	3.201	13,498	3.1917	-0.56%
2011-07-14	0	3.600	3.400	3.600	3.300	3.600	36,200	120,090	3.3174	3.201	3.023	3.201	2.934	3.201	40,718	2.9493	0.00%
2011-07-13	0	3.600	3.300	3.600	3.000	3.600	72,000	219,000	3.0417	3.201	2.934	3.201	2.667	3.201	80,986	2.7042	9.09%
2011-07-12	0	3.300	2.950	3.300	-	-	0	0	-	2.934	2.623	2.934	-	-	0	-	0.00%
2011-07-11	0	3.300	3.150	3.550	3.300	3.300	40,000	132,000	3.3000	2.934	2.800	3.156	2.934	2.934	44,992	2.9338	-5.71%
2011-07-08	0	3.500	3.160	3.500	-	-	500	1,650	3.3000	3.112	2.809	3.112	-	-	562	2.9338	0.00%
2011-07-07	0	3.500	3.400	3.500	3.400	3.500	104,000	353,800	3.4019	3.112	3.023	3.112	3.023	3.112	116,980	3.0244	2.94%
2011-07-06	0	3.400	3.050	3.400	3.400	3.400	3,800	11,858	3.1205	3.023	2.712	3.023	3.023	3.023	4,274	2.7743	-1.45%
2011-07-05	0	3.450	3.050	3.450	-	-	0	0	-	3.067	2.712	3.067	-	-	0	-	0.00%
2011-07-04	0	3.450	2.850	3.450	3.300	3.450	4,600	15,420	3.3522	3.067	2.534	3.067	2.934	3.067	5,174	2.9802	0.00%
2011-06-30	0	3.450	3.100	3.450	3.310	3.600	9,400	32,154	3.4206	3.067	2.756	3.067	2.943	3.201	10,573	3.0411	1.47%
2011-06-29	0	3.400	3.020	3.400	3.400	3.650	4,000	14,100	3.5250	3.023	2.685	3.023	3.023	3.245	4,499	3.1339	3.03%
2011-06-28	0	3.300	3.300	3.500	3.300	3.680	6,000	20,560	3.4267	2.934	2.934	3.112	2.934	3.272	6,749	3.0464	-2.94%
2011-06-27	0	3.400	3.300	3.410	3.400	3.400	12,884	43,448	3.3722	3.023	2.934	3.032	3.023	3.023	14,492	2.9981	-0.29%
2011-06-24	0	3.410	3.050	3.420	3.250	3.420	14,800	48,560	3.2811	3.032	2.712	3.041	2.889	3.041	16,647	2.9170	-2.01%
2011-06-23	0	3.480	2.800	3.480	-	-	0	0	-	3.094	2.489	3.094	-	-	0	-	0.00%
2011-06-22	0	3.480	3.200	3.480	3.480	3.500	20,200	70,360	3.4832	3.094	2.845	3.094	3.094	3.112	22,721	3.0967	5.45%
2011-06-21	0	3.300	3.050	3.300	2.810	3.400	56,000	182,440	3.2579	2.934	2.712	2.934	2.498	3.023	62,989	2.8964	-4.35%
2011-06-20	0	3.450	2.840	3.450	3.490	3.600	16,500	57,795	3.5027	3.067	2.525	3.067	3.103	3.201	18,559	3.1141	-1.15%
2011-06-17	0	3.490	-	3.490	-	-	0	0	-	3.103	-	3.103	-	-	0	-	0.00%
2011-06-16	0	3.490	2.850	3.490	-	-	0	0	-	3.103	2.534	3.103	-	-	0	-	-0.29%
2011-06-15	0	3.500	3.020	3.500	-	-	0	0	-	3.112	2.685	3.112	-	-	0	-	0.00%
2011-06-14	0	3.500	2.770	3.500	-	-	0	0	-	3.112	2.463	3.112	-	-	0	-	0.00%
2011-06-13	0	3.500	2.770	3.500	-	-	0	0	-	3.112	2.463	3.112	-	-	0	-	0.00%
2011-06-10	0	3.500	2.860	3.500	-	-	0	0	-	3.112	2.543	3.112	-	-	0	-	-2.78%
2011-06-09	0	3.600	2.990	3.600	-	-	600	1,920	3.2000	3.201	2.658	3.201	-	-	675	2.8449	-2.17%
2011-06-08	0	3.680	2.920	3.700	-	-	0	0	-	3.272	2.596	3.289	-	-	0	-	0.00%
2011-06-07	0	3.680	-	3.680	-	-	0	0	-	3.272	-	3.272	-	-	0	-	-3.16%
2011-06-03	0	3.800	3.100	3.900	-	-	0	0	-	3.378	2.756	3.467	-	-	0	-	0.00%
2011-06-02	0	3.800	3.080	3.800	-	-	0	0	-	3.378	2.738	3.378	-	-	0	-	-2.56%
2011-06-01	0	3.900	3.280	3.900	4.100	4.100	2,000	8,200	4.1000	3.467	2.916	3.467	3.645	3.645	2,250	3.6451	21.88%
2011-05-31	0	3.200	3.010	3.430	2.900	3.200	62,098	184,930	2.9780	2.845	2.676	3.049	2.578	2.845	69,848	2.6476	10.34%
2011-05-30	0	2.900	2.900	3.000	2.900	2.930	24,000	69,860	2.9108	2.578	2.578	2.667	2.578	2.605	26,995	2.5878	-7.94%
2011-05-27	0	3.150	2.960	3.300	-	-	0	0	-	2.800	2.632	2.934	-	-	0	-	0.00%
2011-05-26	0	3.150	2.910	3.480	3.150	3.300	34,600	111,544	3.2238	2.800	2.587	3.094	2.800	2.934	38,918	2.8661	-3.96%
2011-05-25	0	3.280	3.260	3.320	3.200	3.500	108,200	352,020	3.2534	2.916	2.898	2.952	2.845	3.112	121,704	2.8924	-10.14%
2011-05-24	0	3.650	3.500	3.900	3.650	3.900	14,000	52,600	3.7571	3.245	3.112	3.467	3.245	3.467	15,747	3.3402	-5.19%
2011-05-23	0	3.850	3.850	3.950	3.660	3.660	10,200	37,330	3.6598	3.423	3.423	3.512	3.254	3.254	11,473	3.2537	-1.28%
2011-05-20	0	3.900	3.520	3.900	-	-	0	0	-	3.467	3.129	3.467	-	-	0	-	0.00%
2011-05-19	0	3.900	3.520	3.900	-	-	200	692	3.4600	3.467	3.129	3.467	-	-	225	3.0761	0.00%
2011-05-18	0	3.900	3.520	3.900	3.900	3.900	6,200	24,120	3.8903	3.467	3.129	3.467	3.467	3.467	6,974	3.4587	5.41%
2011-05-17	0	3.700	3.520	3.850	-	-	1,200	4,320	3.6000	3.289	3.129	3.423	-	-	1,350	3.2005	0.00%
2011-05-16	0	3.700	3.700	4.000	3.700	3.700	6,000	21,800	3.6333	3.289	3.289	3.556	3.289	3.289	6,749	3.2302	-2.63%
2011-05-13	0	3.800	3.800	3.900	3.800	3.800	15,800	59,860	3.7886	3.378	3.378	3.467	3.378	3.378	17,772	3.3682	0.00%
2011-05-12	0	3.800	3.800	3.900	3.800	3.900	16,600	63,250	3.8102	3.378	3.378	3.467	3.378	3.467	18,672	3.3875	-2.56%
2011-05-11	0	3.900	3.700	4.000	3.750	3.900	34,000	129,220	3.8006	3.467	3.289	3.556	3.334	3.467	38,244	3.3789	2.63%
2011-05-09	0	3.800	3.800	4.000	3.800	3.800	24,200	91,940	3.7992	3.378	3.378	3.556	3.378	3.378	27,220	3.3776	2.70%
2011-05-06	0	3.700	3.500	4.000	-	-	0	0	-	3.289	3.112	3.556	-	-	0	-	0.00%
2011-05-05	0	3.700	3.700	-	3.680	3.700	20,400	74,980	3.6755	3.289	3.289	-	3.272	3.289	22,946	3.2677	0.00%
2011-05-04	0	3.700	3.420	3.720	3.330	3.700	4,000	14,060	3.5150	3.289	3.041	3.307	2.961	3.289	4,499	3.1250	-0.54%
2011-05-03	0	3.720	3.340	3.720	3.710	3.730	10,000	36,980	3.6980	3.307	2.969	3.307	3.298	3.316	11,248	3.2877	-0.27%
2011-04-29	0	3.730	3.460	3.730	3.780	3.800	62,000	234,800	3.7871	3.316	3.076	3.316	3.361	3.378	69,738	3.3669	-0.53%
2011-04-28	0	3.750	3.660	3.800	3.750	3.800	11,480	43,028	3.7481	3.334	3.254	3.378	3.334	3.378	12,913	3.3322	2.74%
2011-04-27	0	3.650	3.650	3.900	3.300	4.000	19,500	70,400	3.6103	3.245	3.245	3.467	2.934	3.556	21,934	3.2097	-2.67%
2011-04-26	0	3.750	3.750	3.950	3.750	3.750	6,200	23,240	3.7484	3.334	3.334	3.512	3.334	3.334	6,974	3.3325	0.00%
2011-04-21	0	3.750	3.700	3.900	3.750	3.750	2,006	7,522	3.7498	3.334	3.289	3.467	3.334	3.334	2,256	3.3337	-1.32%
2011-04-20	0	3.800	3.200	3.800	3.800	3.810	90,280	343,868	3.8089	3.378	2.845	3.378	3.378	3.387	101,548	3.3863	-0.26%
2011-04-19	0	3.810	3.810	3.950	3.810	3.810	22,000	83,820	3.8100	3.387	3.387	3.512	3.387	3.387	24,746	3.3872	-2.31%
2011-04-18	0	3.900	3.810	3.950	3.830	3.950	31,900	124,065	3.8892	3.467	3.387	3.512	3.405	3.512	35,881	3.4576	0.00%
2011-04-15	0	3.900	3.840	4.000	3.900	3.900	13,000	50,576	3.8905	3.467	3.414	3.556	3.467	3.467	14,623	3.4588	0.52%
2011-04-14	0	3.880	3.820	3.980	3.820	3.880	40,000	154,400	3.8600	3.449	3.396	3.538	3.396	3.449	44,992	3.4317	-0.51%
2011-04-13	0	3.900	3.820	4.000	3.810	3.900	36,000	139,560	3.8767	3.467	3.396	3.556	3.387	3.467	40,493	3.4465	2.36%
2011-04-12	0	3.810	3.810	3.900	3.810	3.820	56,200	214,102	3.8096	3.387	3.387	3.467	3.387	3.396	63,214	3.3869	-2.31%
2011-04-11	0	3.900	3.810	3.900	3.800	3.900	47,100	180,590	3.8342	3.467	3.387	3.467	3.378	3.467	52,979	3.4087	-2.01%
2011-04-08	0	3.980	3.810	4.000	-	-	2,000	7,500	3.7500	3.538	3.387	3.556	-	-	2,250	3.3339	0.00%
2011-04-07	0	3.980	3.900	4.080	3.980	3.990	48,100	191,489	3.9811	3.538	3.467	3.627	3.538	3.547	54,103	3.5393	0.00%
2011-04-06	0	3.980	3.800	3.980	3.800	3.980	76,000	292,720	3.8516	3.538	3.378	3.538	3.378	3.538	85,486	3.4242	-2.93%
2011-04-04	0	4.100	3.880	4.100	-	-	1,400	5,404	3.8600	3.645	3.449	3.645	-	-	1,575	3.4317	-0.24%
2011-04-01	0	4.110	4.110	4.120	3.920	4.120	204,700	839,330	4.1003	3.654	3.654	3.663	3.485	3.663	230,248	3.6453	3.53%
2011-03-31	0	3.970	3.850	4.100	3.770	4.000	328,700	1,257,353	3.8252	3.529	3.423	3.645	3.352	3.556	369,725	3.4008	-0.75%
2011-03-30	0	4.000	3.880	4.000	3.800	4.000	88,000	343,940	3.9084	3.556	3.449	3.556	3.378	3.556	98,983	3.4747	7.53%
2011-03-29	0	3.720	3.720	3.900	3.700	3.710	22,000	81,520	3.7055	3.307	3.307	3.467	3.289	3.298	24,746	3.2943	0.54%
2011-03-28	0	3.700	3.700	3.920	3.700	3.760	20,000	74,640	3.7320	3.289	3.289	3.485	3.289	3.343	22,496	3.3179	-3.65%
2011-03-25	0	3.840	3.800	3.900	3.760	3.900	97,400	371,160	3.8107	3.414	3.378	3.467	3.343	3.467	109,556	3.3878	2.13%
2011-03-24	0	3.760	3.620	3.900	3.380	3.760	176,000	614,438	3.4911	3.343	3.218	3.467	3.005	3.343	197,966	3.1037	7.43%
2011-03-23	0	3.500	3.400	3.500	3.480	3.600	73,000	258,270	3.5379	3.112	3.023	3.112	3.094	3.201	82,111	3.1454	-3.31%
2011-03-22	0	3.620	3.620	3.780	3.600	3.620	18,400	66,544	3.6165	3.218	3.218	3.361	3.201	3.218	20,696	3.2152	0.00%
2011-03-21	0	3.620	3.620	3.700	3.620	3.650	34,000	123,380	3.6288	3.218	3.218	3.289	3.218	3.245	38,244	3.2262	-1.63%
2011-03-18	0	3.680	3.650	3.700	3.500	3.700	49,200	176,020	3.5776	3.272	3.245	3.289	3.112	3.289	55,341	3.1807	-0.54%
2011-03-17	0	3.700	3.680	3.900	3.700	4.000	175,000	673,090	3.8462	3.289	3.272	3.467	3.289	3.556	196,842	3.4194	-5.37%
2011-03-16	0	3.910	3.910	4.000	3.900	4.160	238,200	958,176	4.0226	3.476	3.476	3.556	3.467	3.698	267,930	3.5762	-4.63%
2011-03-15	0	4.100	3.900	4.200	3.400	4.500	1,631,700	6,508,754	3.9889	3.645	3.467	3.734	3.023	4.001	1,835,351	3.5463	24.24%
2011-03-14	0	3.300	3.300	3.490	2.790	3.490	441,200	1,387,330	3.1444	2.934	2.934	3.103	2.480	3.103	496,266	2.7955	19.13%
2011-03-11	0	2.770	2.660	2.790	2.550	2.780	205,200	558,740	2.7229	2.463	2.365	2.480	2.267	2.472	230,811	2.4208	8.63%
2011-03-10	0	2.550	2.410	2.550	2.600	2.600	2,400	6,148	2.5617	2.267	2.143	2.267	2.312	2.312	2,700	2.2774	-1.92%
2011-03-09	0	2.600	2.550	2.600	2.200	2.600	130,000	329,600	2.5354	2.312	2.267	2.312	1.956	2.312	146,225	2.2541	0.78%
2011-03-08	0	2.580	2.310	2.580	2.600	2.600	34,000	88,400	2.6000	2.294	2.054	2.294	2.312	2.312	38,244	2.3115	7.50%
2011-03-07	0	2.400	-	2.550	2.400	2.400	13,400	32,020	2.3896	2.134	-	2.267	2.134	2.134	15,072	2.1244	0.00%
2011-03-04	0	2.400	2.250	2.500	2.400	2.420	22,000	52,840	2.4018	2.134	2.000	2.223	2.134	2.151	24,746	2.1353	-0.83%
2011-03-03	0	2.420	2.230	-	2.300	2.420	14,600	34,360	2.3534	2.151	1.983	-	2.045	2.151	16,422	2.0923	0.83%
2011-03-02	0	2.400	2.280	2.400	2.390	2.400	10,000	23,980	2.3980	2.134	2.027	2.134	2.125	2.134	11,248	2.1319	1.69%
2011-03-01	0	2.360	2.280	2.360	-	-	300	620	2.0667	2.098	2.027	2.098	-	-	337	1.8373	-0.84%
2011-02-28	0	2.380	2.230	2.400	2.180	2.390	65,000	145,710	2.2417	2.116	1.983	2.134	1.938	2.125	73,113	1.9930	-1.65%
2011-02-25	0	2.420	2.420	2.450	2.420	2.420	28,000	67,760	2.4200	2.151	2.151	2.178	2.151	2.151	31,495	2.1515	0.00%
2011-02-24	0	2.420	2.300	2.480	2.420	2.430	18,000	43,540	2.4189	2.151	2.045	2.205	2.151	2.160	20,247	2.1505	0.41%
2011-02-23	0	2.410	2.410	2.480	2.310	2.490	48,600	117,400	2.4156	2.143	2.143	2.205	2.054	2.214	54,666	2.1476	-0.41%
2011-02-22	0	2.420	2.330	2.490	2.200	2.420	70,000	160,460	2.2923	2.151	2.071	2.214	1.956	2.151	78,737	2.0379	5.22%
2011-02-21	0	2.300	2.300	2.400	2.300	2.300	5,200	11,864	2.2815	2.045	2.045	2.134	2.045	2.045	5,849	2.0284	-4.17%
2011-02-18	0	2.400	2.400	2.450	2.400	2.410	15,600	37,540	2.4064	2.134	2.134	2.178	2.134	2.143	17,547	2.1394	-2.44%
2011-02-17	0	2.460	2.400	2.660	-	-	0	0	-	2.187	2.134	2.365	-	-	0	-	0.00%
2011-02-16	0	2.460	2.360	2.590	2.350	2.460	18,000	42,520	2.3622	2.187	2.098	2.303	2.089	2.187	20,247	2.1001	0.41%
2011-02-15	0	2.450	2.250	2.480	2.450	2.600	54,600	137,816	2.5241	2.178	2.000	2.205	2.178	2.312	61,415	2.2440	-5.77%
2011-02-14	0	2.600	2.600	2.780	2.500	2.600	54,000	136,800	2.5333	2.312	2.312	2.472	2.223	2.312	60,740	2.2522	4.00%
2011-02-11	0	2.500	2.430	2.600	2.500	2.500	34,000	85,000	2.5000	2.223	2.160	2.312	2.223	2.223	38,244	2.2226	0.00%
2011-02-10	0	2.500	2.360	2.500	2.500	2.500	16,000	39,620	2.4763	2.223	2.098	2.223	2.223	2.223	17,997	2.2015	0.00%
2011-02-09	0	2.500	2.410	2.510	2.500	2.500	28,000	70,000	2.5000	2.223	2.143	2.231	2.223	2.223	31,495	2.2226	-0.40%
2011-02-08	0	2.510	2.400	2.510	2.400	2.510	94,000	229,020	2.4364	2.231	2.134	2.231	2.134	2.231	105,732	2.1660	0.40%
2011-02-07	0	2.500	2.310	2.550	2.500	2.500	20,800	51,960	2.4981	2.223	2.054	2.267	2.223	2.223	23,396	2.2209	0.00%
2011-02-02	0	2.500	2.410	2.500	2.490	2.500	42,000	104,900	2.4976	2.223	2.143	2.223	2.214	2.223	47,242	2.2205	-1.57%
2011-02-01	0	2.540	2.480	2.570	2.350	2.800	117,000	302,170	2.5826	2.258	2.205	2.285	2.089	2.489	131,603	2.2961	-9.29%
2011-01-31	0	2.800	2.800	2.950	2.790	3.000	76,000	218,260	2.8718	2.489	2.489	2.623	2.480	2.667	85,486	2.5532	-3.45%
2011-01-28	0	2.900	2.760	2.980	2.500	2.900	348,000	947,360	2.7223	2.578	2.454	2.649	2.223	2.578	391,434	2.4202	16.00%
2011-01-27	0	2.500	2.400	2.550	2.500	2.570	16,600	42,110	2.5367	2.223	2.134	2.267	2.223	2.285	18,672	2.2553	4.17%
2011-01-26	0	2.400	2.300	2.490	2.400	2.500	26,000	64,000	2.4615	2.134	2.045	2.214	2.134	2.223	29,245	2.1884	-4.00%
2011-01-25	0	2.500	2.480	2.660	2.500	2.550	108,000	272,620	2.5243	2.223	2.205	2.365	2.223	2.267	121,479	2.2442	-3.85%
2011-01-24	0	2.600	2.560	2.600	2.500	2.600	92,000	234,680	2.5509	2.312	2.276	2.312	2.223	2.312	103,482	2.2678	4.00%
2011-01-21	0	2.500	2.500	2.590	2.480	2.500	8,000	19,920	2.4900	2.223	2.223	2.303	2.205	2.223	8,998	2.2137	0.81%
2011-01-20	0	2.480	2.480	2.590	2.480	2.650	12,000	31,460	2.6217	2.205	2.205	2.303	2.205	2.356	13,498	2.3308	-4.25%
2011-01-19	0	2.590	2.500	2.590	2.440	2.590	77,000	194,860	2.5306	2.303	2.223	2.303	2.169	2.303	86,610	2.2498	6.15%
2011-01-18	0	2.440	2.440	2.590	2.440	2.450	20,000	48,900	2.4450	2.169	2.169	2.303	2.169	2.178	22,496	2.1737	-0.41%
2011-01-17	0	2.450	2.450	2.580	2.440	2.500	24,000	59,060	2.4608	2.178	2.178	2.294	2.169	2.223	26,995	2.1878	-2.00%
2011-01-14	0	2.500	2.460	2.500	2.500	2.640	50,800	130,168	2.5624	2.223	2.187	2.223	2.223	2.347	57,140	2.2780	1.21%
2011-01-13	0	2.470	2.470	2.600	2.460	2.500	36,000	89,200	2.4778	2.196	2.196	2.312	2.187	2.223	40,493	2.2028	-5.00%
2011-01-12	0	2.600	2.480	2.600	2.450	2.600	27,100	69,435	2.5622	2.312	2.205	2.312	2.178	2.312	30,482	2.2779	-1.14%
2011-01-11	0	2.630	2.600	2.630	2.400	2.650	193,000	484,850	2.5122	2.338	2.312	2.338	2.134	2.356	217,088	2.2334	7.35%
2011-01-10	0	2.450	2.450	2.550	2.450	2.500	16,000	39,900	2.4938	2.178	2.178	2.267	2.178	2.223	17,997	2.2170	-2.00%
2011-01-07	0	2.500	2.500	2.600	2.480	2.710	210,900	528,788	2.5073	2.223	2.223	2.312	2.205	2.409	237,222	2.2291	-4.58%
2011-01-06	0	2.620	2.600	2.620	2.600	2.680	50,000	132,700	2.6540	2.329	2.312	2.329	2.312	2.383	56,240	2.3595	0.77%
2011-01-05	0	2.600	2.560	2.720	2.560	2.720	36,060	96,551	2.6775	2.312	2.276	2.418	2.276	2.418	40,561	2.3804	1.56%
2011-01-04	0	2.560	2.550	2.740	2.560	2.740	106,000	285,600	2.6943	2.276	2.267	2.436	2.276	2.436	119,230	2.3954	-6.57%
2011-01-03	0	2.740	2.600	2.750	2.560	2.740	10,100	26,415	2.6153	2.436	2.312	2.445	2.276	2.436	11,361	2.3251	-1.08%
2010-12-31	0	2.770	2.660	2.770	2.700	2.770	24,000	65,540	2.7308	2.463	2.365	2.463	2.400	2.463	26,995	2.4278	0.00%
2010-12-30	0	2.770	2.660	2.780	2.680	2.800	100,500	277,991	2.7661	2.463	2.365	2.472	2.383	2.489	113,043	2.4592	2.97%
2010-12-29	0	2.690	2.680	2.730	2.500	2.750	169,980	455,428	2.6793	2.392	2.383	2.427	2.223	2.445	191,195	2.3820	8.47%
2010-12-28	0	2.480	2.420	2.500	2.380	2.500	129,600	314,104	2.4236	2.205	2.151	2.223	2.116	2.223	145,775	2.1547	-6.42%
2010-12-24	0	2.650	2.450	2.650	-	-	0	0	-	2.356	2.178	2.356	-	-	0	-	-0.75%
2010-12-23	0	2.670	2.650	2.740	2.650	2.760	366,000	984,620	2.6902	2.374	2.356	2.436	2.356	2.454	411,680	2.3917	-6.97%
2010-12-22	0	2.870	2.850	2.930	2.850	3.090	365,880	1,071,146	2.9276	2.552	2.534	2.605	2.534	2.747	411,545	2.6027	-4.01%
2010-12-21	0	2.990	2.990	3.000	2.860	4.500	2,701,200	8,359,802	3.0948	2.658	2.658	2.667	2.543	4.001	3,038,335	2.7514	-39.72%
2010-12-20	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-12-17	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-12-16	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-12-15	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-12-14	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-12-13	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-12-10	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-12-09	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-12-08	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-12-07	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-12-06	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-12-03	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-12-02	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-12-01	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-11-30	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-11-29	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-11-26	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-11-25	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-11-24	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-11-23	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-11-22	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-11-19	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-11-18	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-11-17	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-11-16	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-11-15	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-11-12	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-11-11	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-11-10	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-11-09	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-11-08	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-11-05	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-11-04	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-11-03	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-11-02	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-11-01	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-10-29	1	-	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2010-10-28	0	4.960	4.800	4.980	4.960	4.980	7,000	34,340	4.9057	4.410	4.267	4.427	4.410	4.427	7,874	4.3614	-0.40%
2010-10-27	0	4.980	4.600	4.980	4.920	4.980	52,000	258,500	4.9712	4.427	4.090	4.427	4.374	4.427	58,490	4.4196	0.40%
2010-10-26	0	4.960	4.800	4.990	4.800	4.960	8,000	38,720	4.8400	4.410	4.267	4.436	4.267	4.410	8,998	4.3030	-0.60%
2010-10-25	0	4.990	-	4.990	-	-	700	3,306	4.7229	4.436	-	4.436	-	-	787	4.1988	-0.20%
2010-10-22	0	5.000	4.900	5.000	4.980	5.000	55,800	278,788	4.9962	4.445	4.356	4.445	4.427	4.445	62,764	4.4418	2.04%
2010-10-21	0	4.900	4.900	5.000	4.800	5.000	64,000	314,460	4.9134	4.356	4.356	4.445	4.267	4.445	71,988	4.3682	-2.00%
2010-10-20	0	5.000	5.000	5.060	4.800	5.000	32,900	162,477	4.9385	4.445	4.445	4.499	4.267	4.445	37,006	4.3905	1.63%
2010-10-19	0	4.920	4.900	5.000	4.920	4.920	34,400	169,080	4.9151	4.374	4.356	4.445	4.374	4.374	38,693	4.3697	-3.53%
2010-10-18	0	5.100	4.800	5.100	4.620	5.100	22,500	111,931	4.9747	4.534	4.267	4.534	4.107	4.534	25,308	4.4227	-1.16%
2010-10-15	0	5.160	5.000	5.200	5.000	5.200	95,300	487,900	5.1196	4.587	4.445	4.623	4.445	4.623	107,194	4.5515	1.18%
2010-10-14	0	5.100	5.000	5.100	4.760	5.100	243,000	1,201,140	4.9430	4.534	4.445	4.534	4.232	4.534	273,329	4.3945	7.14%
2010-10-13	0	4.760	4.650	4.850	4.760	5.000	94,660	456,595	4.8235	4.232	4.134	4.312	4.232	4.445	106,474	4.2883	-4.42%
2010-10-12	0	4.980	4.810	4.980	4.760	5.000	100,110	484,837	4.8430	4.427	4.276	4.427	4.232	4.445	112,605	4.3057	-4.23%
2010-10-11	0	5.200	5.000	5.220	4.300	5.200	535,300	2,509,540	4.6881	4.623	4.445	4.641	3.823	4.623	602,110	4.1679	5.69%
2010-10-08	0	4.920	4.820	4.950	4.600	5.100	334,140	1,635,312	4.8941	4.374	4.285	4.401	4.090	4.534	375,844	4.3510	-2.19%
2010-10-07	0	5.030	4.700	5.030	5.000	5.100	16,400	81,830	4.9896	4.472	4.178	4.472	4.445	4.534	18,447	4.4360	-2.52%
2010-10-06	0	5.160	4.920	5.180	4.950	5.250	181,000	920,970	5.0882	4.587	4.374	4.605	4.401	4.667	203,590	4.5236	-2.82%
2010-10-05	0	5.310	5.060	5.340	5.000	5.340	86,000	446,820	5.1956	4.721	4.499	4.747	4.445	4.747	96,734	4.6191	-0.93%
2010-10-04	0	5.360	5.250	5.360	5.210	5.500	205,400	1,091,620	5.3146	4.765	4.667	4.765	4.632	4.890	231,036	4.7249	-5.13%
2010-09-30	0	5.650	5.400	5.650	5.400	5.650	81,600	450,456	5.5203	5.023	4.801	5.023	4.801	5.023	91,784	4.9078	0.18%
2010-09-29	0	5.640	5.500	5.640	5.500	5.800	128,324	716,274	5.5818	5.014	4.890	5.014	4.890	5.156	144,340	4.9624	0.71%
2010-09-28	0	5.600	5.380	5.590	5.260	5.600	415,600	2,252,666	5.4203	4.979	4.783	4.970	4.676	4.979	467,471	4.8188	6.67%
2010-09-27	0	5.250	5.200	5.350	5.250	5.360	68,200	360,200	5.2815	4.667	4.623	4.756	4.667	4.765	76,712	4.6955	-2.78%
2010-09-24	0	5.400	5.310	5.420	5.300	5.410	94,500	505,375	5.3479	4.801	4.721	4.819	4.712	4.810	106,294	4.7545	-1.28%
2010-09-22	0	5.470	5.300	5.470	5.300	5.500	122,100	653,352	5.3510	4.863	4.712	4.863	4.712	4.890	137,339	4.7572	0.18%
2010-09-21	0	5.460	5.460	5.570	5.460	5.460	7,600	41,280	5.4316	4.854	4.854	4.952	4.854	4.854	8,549	4.8289	-3.19%
2010-09-20	0	5.640	5.520	5.640	5.430	5.650	42,000	232,540	5.5367	5.014	4.907	5.014	4.827	5.023	47,242	4.9223	-0.70%
2010-09-17	0	5.680	5.620	5.700	5.460	5.680	35,500	199,460	5.6186	5.050	4.996	5.068	4.854	5.050	39,931	4.9952	0.35%
2010-09-16	0	5.660	5.620	5.680	5.590	5.720	117,500	662,412	5.6375	5.032	4.996	5.050	4.970	5.085	132,165	5.0120	-0.88%
2010-09-15	0	5.710	5.620	5.750	5.440	5.730	201,300	1,123,891	5.5832	5.076	4.996	5.112	4.836	5.094	226,424	4.9637	1.96%
2010-09-14	0	5.600	5.430	5.600	5.300	5.600	305,900	1,654,768	5.4095	4.979	4.827	4.979	4.712	4.979	344,079	4.8093	3.51%
2010-09-13	0	5.410	5.330	5.420	5.280	5.450	288,400	1,534,180	5.3196	4.810	4.739	4.819	4.694	4.845	324,395	4.7294	-0.55%
2010-09-10	0	5.440	5.350	5.480	5.250	5.460	166,120	882,682	5.3135	4.836	4.756	4.872	4.667	4.854	186,853	4.7239	-1.45%
2010-09-09	0	5.520	5.420	5.520	5.350	5.700	261,500	1,427,770	5.4599	4.907	4.819	4.907	4.756	5.068	294,138	4.8541	-1.60%
2010-09-08	0	5.610	5.610	5.690	5.530	5.750	172,200	969,634	5.6309	4.988	4.988	5.059	4.916	5.112	193,692	5.0061	-1.23%
2010-09-07	0	5.680	5.570	5.680	5.390	5.680	280,300	1,540,826	5.4971	5.050	4.952	5.050	4.792	5.050	315,284	4.8871	1.61%
2010-09-06	0	5.590	5.510	5.600	5.280	5.650	406,300	2,204,918	5.4268	4.970	4.899	4.979	4.694	5.023	457,010	4.8247	0.90%
2010-09-03	0	5.540	5.520	5.600	5.230	5.620	598,200	3,247,118	5.4281	4.925	4.907	4.979	4.650	4.996	672,861	4.8258	-2.64%
2010-09-02	0	5.690	5.580	5.700	5.300	5.900	550,400	3,041,631	5.5262	5.059	4.961	5.068	4.712	5.245	619,095	4.9130	-1.56%
2010-09-01	0	5.780	5.780	5.810	5.660	5.940	510,540	2,959,631	5.7971	5.139	5.139	5.165	5.032	5.281	574,260	5.1538	0.52%
2010-08-31	0	5.750	5.750	5.780	5.700	6.000	662,200	3,880,950	5.8607	5.112	5.112	5.139	5.068	5.334	744,849	5.2104	-2.54%
2010-08-30	0	5.900	5.910	5.980	5.280	5.990	826,999	4,589,094	5.5491	5.245	5.254	5.316	4.694	5.325	930,216	4.9334	10.28%
2010-08-27	0	5.350	5.240	5.350	4.950	5.350	552,200	2,842,670	5.1479	4.756	4.659	4.756	4.401	4.756	621,120	4.5767	2.88%
2010-08-26	0	5.200	5.200	5.220	4.950	5.260	439,460	2,257,213	5.1363	4.623	4.623	4.641	4.401	4.676	494,309	4.5664	0.97%
2010-08-25	0	5.150	5.150	5.220	4.720	5.250	944,640	4,781,297	5.0615	4.579	4.579	4.641	4.196	4.667	1,062,540	4.4999	5.10%
2010-08-24	0	4.900	4.820	4.950	4.200	4.900	902,300	4,111,425	4.5566	4.356	4.285	4.401	3.734	4.356	1,014,915	4.0510	14.22%
2010-08-23	0	4.290	4.100	4.290	3.900	4.480	413,409	1,722,725	4.1671	3.814	3.645	3.814	3.467	3.983	465,006	3.7047	-1.61%
2010-08-20	0	4.360	4.340	4.400	3.830	4.480	1,092,900	4,743,046	4.3399	3.876	3.858	3.912	3.405	3.983	1,229,304	3.8583	9.27%
2010-08-19	0	3.990	3.980	4.100	3.700	4.000	580,354	2,256,886	3.8888	3.547	3.538	3.645	3.289	3.556	652,788	3.4573	5.28%
2010-08-18	0	3.790	3.690	3.800	3.550	3.800	513,834	1,900,688	3.6990	3.369	3.281	3.378	3.156	3.378	577,965	3.2886	5.57%
2010-08-17	0	3.590	3.480	3.590	3.000	3.600	1,046,612	3,536,555	3.3791	3.192	3.094	3.192	2.667	3.201	1,177,239	3.0041	12.19%
2010-08-16	0	3.200	3.200	3.400	2.700	3.200	547,022	1,658,697	3.0322	2.845	2.845	3.023	2.400	2.845	615,295	2.6958	16.36%
2010-08-13	0	2.750	2.750	2.880	2.750	2.890	28,000	78,100	2.7893	2.445	2.445	2.560	2.445	2.569	31,495	2.4798	-4.51%
2010-08-12	0	2.880	2.710	2.890	2.850	2.880	52,800	150,960	2.8591	2.560	2.409	2.569	2.534	2.560	59,390	2.5418	-0.35%
2010-08-11	0	2.890	2.730	2.890	2.750	2.890	65,000	184,510	2.8386	2.569	2.427	2.569	2.445	2.569	73,113	2.5236	-0.34%
2010-08-10	0	2.900	2.800	2.900	2.820	2.920	80,000	230,060	2.8758	2.578	2.489	2.578	2.507	2.596	89,985	2.5567	-0.68%
2010-08-09	0	2.920	2.810	2.920	2.930	2.950	81,000	237,360	2.9304	2.596	2.498	2.596	2.605	2.623	91,110	2.6052	0.69%
2010-08-06	0	2.900	2.780	2.900	2.890	2.910	157,400	456,450	2.8999	2.578	2.472	2.578	2.569	2.587	177,045	2.5782	0.69%
2010-08-05	0	2.880	2.720	2.880	2.800	2.900	271,214	774,808	2.8568	2.560	2.418	2.560	2.489	2.578	305,064	2.5398	2.13%
2010-08-04	0	2.820	2.820	2.830	2.720	2.820	62,000	174,240	2.8103	2.507	2.507	2.516	2.418	2.507	69,738	2.4985	2.55%
2010-08-03	0	2.750	2.750	2.830	2.750	2.850	220,400	621,780	2.8211	2.445	2.445	2.516	2.445	2.534	247,908	2.5081	-2.48%
2010-08-02	0	2.820	2.700	2.820	2.800	2.830	24,000	67,800	2.8250	2.507	2.400	2.507	2.489	2.516	26,995	2.5115	0.71%
2010-07-30	0	2.800	2.760	2.840	2.800	2.850	268,000	757,600	2.8269	2.489	2.454	2.525	2.489	2.534	301,449	2.5132	0.00%
2010-07-29	0	2.800	2.720	2.820	2.720	2.930	329,000	956,620	2.9077	2.489	2.418	2.507	2.418	2.605	370,062	2.5850	-1.75%
2010-07-28	0	2.850	2.850	2.950	2.850	3.000	264,340	783,339	2.9634	2.534	2.534	2.623	2.534	2.667	297,332	2.6346	-3.39%
2010-07-27	0	2.950	2.900	2.990	2.880	2.950	221,400	639,968	2.8906	2.623	2.578	2.658	2.560	2.623	249,033	2.5698	-1.34%
2010-07-26	0	2.990	2.910	3.000	2.950	3.000	240,000	715,640	2.9818	2.658	2.587	2.667	2.623	2.667	269,954	2.6510	3.10%
2010-07-23	0	2.900	2.860	2.990	2.900	3.000	93,300	275,855	2.9566	2.578	2.543	2.658	2.578	2.667	104,945	2.6286	-2.68%
2010-07-22	0	2.980	2.870	2.980	2.900	2.990	291,400	859,712	2.9503	2.649	2.552	2.649	2.578	2.658	327,769	2.6229	2.76%
2010-07-21	0	2.900	2.820	2.900	2.810	2.950	98,000	280,560	2.8629	2.578	2.507	2.578	2.498	2.623	110,231	2.5452	-1.02%
2010-07-20	0	2.930	2.810	2.940	2.790	2.930	29,000	82,820	2.8559	2.605	2.498	2.614	2.480	2.605	32,619	2.5390	2.81%
2010-07-19	0	2.850	2.800	2.900	2.800	2.860	92,000	261,660	2.8441	2.534	2.489	2.578	2.489	2.543	103,482	2.5285	1.79%
2010-07-16	0	2.800	2.800	2.850	2.800	2.810	40,800	114,268	2.8007	2.489	2.489	2.534	2.489	2.498	45,892	2.4899	-3.11%
2010-07-15	0	2.890	2.830	2.890	2.890	2.920	105,600	307,786	2.9146	2.569	2.516	2.569	2.569	2.596	118,780	2.5912	-1.03%
2010-07-14	0	2.920	2.880	2.930	2.880	2.920	15,420	44,388	2.8786	2.596	2.560	2.605	2.560	2.596	17,345	2.5592	3.55%
2010-07-13	0	2.820	2.820	2.930	2.800	2.860	87,800	249,970	2.8470	2.507	2.507	2.605	2.489	2.543	98,758	2.5311	-3.75%
2010-07-12	0	2.930	2.830	2.930	2.800	2.950	52,800	153,880	2.9144	2.605	2.516	2.605	2.489	2.623	59,390	2.5910	-0.68%
2010-07-09	0	2.950	2.830	2.940	2.820	3.050	649,000	1,913,570	2.9485	2.623	2.516	2.614	2.507	2.712	730,001	2.6213	0.34%
2010-07-08	0	2.940	2.800	2.940	2.800	3.000	936,500	2,763,582	2.9510	2.614	2.489	2.614	2.489	2.667	1,053,384	2.6235	1.38%
2010-07-07	0	2.900	2.850	2.900	2.800	2.900	43,904	125,404	2.8563	2.578	2.534	2.578	2.489	2.578	49,384	2.5394	-3.01%
2010-07-06	0	2.990	2.970	3.000	2.800	3.000	1,023,720	3,021,328	2.9513	2.658	2.640	2.667	2.489	2.667	1,151,490	2.6238	-0.33%
2010-07-05	0	3.000	2.850	3.000	2.300	3.000	1,928,170	5,399,813	2.8005	2.667	2.534	2.667	2.045	2.667	2,168,824	2.4897	30.43%
2010-07-02	0	2.300	-	2.300	2.300	2.300	4,000	9,200	2.3000	2.045	-	2.045	2.045	2.045	4,499	2.0448	-2.13%
2010-06-30	0	2.350	-	2.400	2.350	2.350	10,000	23,500	2.3500	2.089	-	2.134	2.089	2.089	11,248	2.0892	0.00%
2010-06-29	0	2.350	-	2.350	-	-	1,400	3,010	2.1500	2.089	-	2.089	-	-	1,575	1.9114	0.00%
2010-06-28	0	2.350	2.150	2.350	2.120	2.400	93,600	203,090	2.1698	2.089	1.911	2.089	1.885	2.134	105,282	1.9290	10.85%
2010-06-25	0	2.120	2.060	2.200	2.120	2.120	34,400	72,912	2.1195	1.885	1.831	1.956	1.885	1.885	38,693	1.8844	0.00%
2010-06-24	0	2.120	2.120	2.300	-	-	0	0	-	1.885	1.885	2.045	-	-	0	-	0.00%
2010-06-23	0	2.120	2.120	2.220	2.120	2.180	79,800	171,744	2.1522	1.885	1.885	1.974	1.885	1.938	89,760	1.9134	-2.75%
2010-06-22	0	2.180	2.180	2.350	-	-	10,000	21,800	2.1800	1.938	1.938	2.089	-	-	11,248	1.9381	0.00%
2010-06-21	0	2.180	2.180	2.220	2.000	2.180	72,400	156,580	2.1627	1.938	1.938	1.974	1.778	1.938	81,436	1.9227	-0.91%
2010-06-18	0	2.200	2.000	2.250	1.950	2.200	54,000	109,500	2.0278	1.956	1.778	2.000	1.734	1.956	60,740	1.8028	10.00%
2010-06-17	0	2.000	2.000	2.300	2.000	2.000	14,000	28,000	2.0000	1.778	1.778	2.045	1.778	1.778	15,747	1.7781	-5.21%
2010-06-15	0	2.110	-	2.110	-	-	0	0	-	1.876	-	1.876	-	-	0	-	0.00%
2010-06-14	0	2.110	2.100	2.180	2.100	2.110	10,000	21,040	2.1040	1.876	1.867	1.938	1.867	1.876	11,248	1.8705	0.00%
2010-06-11	0	2.110	2.110	2.350	2.100	2.120	12,000	25,320	2.1100	1.876	1.876	2.089	1.867	1.885	13,498	1.8759	1.44%
2010-06-10	0	2.080	2.030	2.120	2.080	2.150	68,120	142,825	2.0967	1.849	1.805	1.885	1.849	1.911	76,622	1.8640	-5.45%
2010-06-09	0	2.200	2.080	2.200	-	-	100	205	2.0500	1.956	1.849	1.956	-	-	112	1.8225	-2.22%
2010-06-08	0	2.250	2.200	2.440	2.250	2.250	16,000	36,000	2.2500	2.000	1.956	2.169	2.000	2.000	17,997	2.0003	0.00%
2010-06-07	0	2.250	2.250	2.290	2.200	2.250	18,400	40,796	2.2172	2.000	2.000	2.036	1.956	2.000	20,696	1.9712	-6.25%
2010-06-04	0	2.400	2.400	2.450	2.400	2.500	38,000	91,920	2.4189	2.134	2.134	2.178	2.134	2.223	42,743	2.1505	0.00%
2010-06-03	0	2.400	2.400	2.460	2.400	2.450	24,000	58,100	2.4208	2.134	2.134	2.187	2.134	2.178	26,995	2.1522	0.00%
2010-06-02	0	2.400	2.300	2.440	2.400	2.410	24,000	57,620	2.4008	2.134	2.045	2.169	2.134	2.143	26,995	2.1344	-3.61%
2010-06-01	0	2.490	-	2.490	2.510	2.520	18,000	45,130	2.5072	2.214	-	2.214	2.231	2.240	20,247	2.2290	-0.40%
2010-05-31	0	2.500	2.400	2.600	2.200	2.500	166,000	390,300	2.3512	2.223	2.134	2.312	1.956	2.223	186,718	2.0903	13.64%
2010-05-28	0	2.200	2.200	2.350	2.200	2.250	26,100	57,907	2.2187	1.956	1.956	2.089	1.956	2.000	29,358	1.9725	-4.35%
2010-05-27	0	2.300	2.300	2.400	2.300	2.300	4,000	9,200	2.3000	2.045	2.045	2.134	2.045	2.045	4,499	2.0448	0.00%
2010-05-26	0	2.300	2.310	2.430	2.220	2.450	113,100	266,545	2.3567	2.045	2.054	2.160	1.974	2.178	127,216	2.0952	4.55%
2010-05-25	0	2.200	2.200	2.300	2.100	2.300	51,000	113,820	2.2318	1.956	1.956	2.045	1.867	2.045	57,365	1.9841	4.76%
2010-05-24	0	2.100	2.100	2.200	2.050	2.250	75,800	166,980	2.2029	1.867	1.867	1.956	1.823	2.000	85,261	1.9585	5.00%
2010-05-20	0	2.000	2.010	2.060	1.880	2.380	359,000	764,110	2.1284	1.778	1.787	1.831	1.671	2.116	403,807	1.8923	-8.26%
2010-05-19	0	2.180	2.010	2.380	2.180	2.390	130,200	305,664	2.3476	1.938	1.787	2.116	1.938	2.125	146,450	2.0872	-9.92%
2010-05-18	0	2.420	2.220	2.450	2.350	2.490	180,100	445,557	2.4739	2.151	1.974	2.178	2.089	2.214	202,578	2.1994	-1.22%
2010-05-17	0	2.450	2.330	2.450	2.400	2.500	112,200	274,944	2.4505	2.178	2.071	2.178	2.134	2.223	126,204	2.1786	0.00%
2010-05-14	0	2.450	2.370	2.450	2.370	2.490	97,000	236,980	2.4431	2.178	2.107	2.178	2.107	2.214	109,107	2.1720	1.66%
2010-05-13	0	2.410	2.350	2.410	2.350	2.500	212,500	518,380	2.4394	2.143	2.089	2.143	2.089	2.223	239,022	2.1688	0.84%
2010-05-12	0	2.390	2.130	2.390	2.400	2.450	48,000	115,800	2.4125	2.125	1.894	2.125	2.134	2.178	53,991	2.1448	-0.83%
2010-05-11	0	2.410	2.170	2.410	2.160	2.410	46,000	106,280	2.3104	2.143	1.929	2.143	1.920	2.143	51,741	2.0541	0.00%
2010-05-10	0	2.410	2.410	2.540	2.400	2.600	87,500	219,270	2.5059	2.143	2.143	2.258	2.134	2.312	98,421	2.2279	-1.63%
2010-05-07	0	2.450	2.200	2.450	2.200	2.450	25,600	57,584	2.2494	2.178	1.956	2.178	1.956	2.178	28,795	1.9998	10.86%
2010-05-06	0	2.210	2.210	2.300	2.100	2.400	228,700	511,440	2.2363	1.965	1.965	2.045	1.867	2.134	257,244	1.9882	-7.92%
2010-05-05	0	2.400	2.380	2.400	2.250	2.650	458,600	1,063,704	2.3195	2.134	2.116	2.134	2.000	2.356	515,838	2.0621	-9.43%
2010-05-04	0	2.650	2.650	2.750	2.650	3.050	1,232,088	3,637,499	2.9523	2.356	2.356	2.445	2.356	2.712	1,385,864	2.6247	-6.36%
2010-05-03	0	2.830	2.780	2.840	2.400	3.000	952,880	2,619,326	2.7489	2.516	2.472	2.525	2.134	2.667	1,071,808	2.4438	17.43%
2010-04-30	0	2.410	2.400	2.500	2.250	2.550	428,200	1,033,031	2.4125	2.143	2.134	2.223	2.000	2.267	481,643	2.1448	12.09%
2010-04-29	0	2.150	2.150	2.200	2.150	2.220	141,120	308,547	2.1864	1.911	1.911	1.956	1.911	1.974	158,733	1.9438	-4.44%
2010-04-28	0	2.250	2.160	2.250	2.100	2.250	276,100	589,637	2.1356	2.000	1.920	2.000	1.867	2.000	310,560	1.8986	6.64%
2010-04-27	0	2.110	2.110	2.190	2.100	2.250	283,600	610,902	2.1541	1.876	1.876	1.947	1.867	2.000	318,996	1.9151	0.48%
2010-04-26	0	2.100	2.010	2.100	1.950	2.150	517,806	1,058,022	2.0433	1.867	1.787	1.867	1.734	1.911	582,433	1.8166	7.69%
2010-04-23	0	1.950	1.950	1.980	1.650	1.980	937,400	1,745,218	1.8618	1.734	1.734	1.760	1.467	1.760	1,054,396	1.6552	19.63%
2010-04-22	0	1.630	1.510	1.630	1.630	1.630	32,200	52,458	1.6291	1.449	1.342	1.449	1.449	1.449	36,219	1.4484	0.00%
2010-04-21	0	1.630	1.510	1.630	1.630	1.630	110,000	179,300	1.6300	1.449	1.342	1.449	1.449	1.449	123,729	1.4491	0.00%
2010-04-20	0	1.630	1.460	1.630	1.500	1.630	12,000	19,300	1.6083	1.449	1.298	1.449	1.334	1.449	13,498	1.4299	12.41%
2010-04-19	0	1.450	1.450	1.550	1.450	1.500	31,000	45,870	1.4797	1.289	1.289	1.378	1.289	1.334	34,869	1.3155	-6.45%
2010-04-16	0	1.550	1.550	1.610	1.500	1.790	287,260	453,456	1.5786	1.378	1.378	1.431	1.334	1.591	323,113	1.4034	8.39%
2010-04-15	0	1.430	1.430	1.500	1.430	1.430	16,200	23,100	1.4259	1.271	1.271	1.334	1.271	1.271	18,222	1.2677	-3.38%
2010-04-14	0	1.480	1.420	1.590	1.340	1.480	24,000	33,820	1.4092	1.316	1.262	1.414	1.191	1.316	26,995	1.2528	-1.33%
2010-04-13	0	1.500	1.400	1.550	1.480	1.500	5,800	8,390	1.4466	1.334	1.245	1.378	1.316	1.334	6,524	1.2860	-3.23%
2010-04-12	0	1.550	1.450	1.600	1.450	1.550	12,000	17,510	1.4592	1.378	1.289	1.422	1.289	1.378	13,498	1.2973	0.00%
2010-04-09	0	1.550	1.500	1.600	1.480	1.550	707,600	1,053,424	1.4887	1.378	1.334	1.422	1.316	1.378	795,915	1.3235	1.31%
2010-04-08	0	1.530	1.350	1.530	1.550	1.550	20,000	31,000	1.5500	1.360	1.200	1.360	1.378	1.378	22,496	1.3780	-0.65%
2010-04-07	0	1.540	1.410	1.540	-	-	0	0	-	1.369	1.254	1.369	-	-	0	-	0.00%
2010-04-01	0	1.540	1.470	1.540	1.530	1.540	10,000	15,380	1.5380	1.369	1.307	1.369	1.360	1.369	11,248	1.3673	0.00%
2010-03-31	0	1.540	1.460	1.540	1.470	1.540	14,400	21,700	1.5069	1.369	1.298	1.369	1.307	1.369	16,197	1.3397	4.76%
2010-03-30	0	1.470	1.470	1.500	1.470	1.520	177,800	266,540	1.4991	1.307	1.307	1.334	1.307	1.351	199,991	1.3328	-2.00%
2010-03-29	0	1.500	1.480	1.540	1.470	1.550	639,600	957,080	1.4964	1.334	1.316	1.369	1.307	1.378	719,428	1.3303	2.74%
2010-03-26	0	1.460	1.460	1.480	1.460	1.480	64,000	93,640	1.4631	1.298	1.298	1.316	1.298	1.316	71,988	1.3008	0.00%
2010-03-25	0	1.460	1.430	1.490	1.460	1.490	23,000	34,110	1.4830	1.298	1.271	1.325	1.298	1.325	25,871	1.3185	-2.67%
2010-03-24	0	1.500	1.480	1.500	1.450	1.500	387,600	580,960	1.4989	1.334	1.316	1.334	1.289	1.334	435,976	1.3326	-3.23%
2010-03-23	0	1.550	1.480	1.550	1.480	1.570	458,060	705,481	1.5401	1.378	1.316	1.378	1.316	1.396	515,230	1.3693	4.73%
2010-03-22	0	1.480	1.480	1.530	1.480	1.530	75,600	113,336	1.4992	1.316	1.316	1.360	1.316	1.360	85,036	1.3328	0.00%
2010-03-19	0	1.480	1.460	1.510	1.450	1.520	163,000	244,290	1.4987	1.316	1.298	1.342	1.289	1.351	183,344	1.3324	3.50%
2010-03-18	0	1.430	1.420	1.500	1.400	1.530	113,540	169,989	1.4972	1.271	1.262	1.334	1.245	1.360	127,711	1.3310	3.62%
2010-03-17	0	1.380	1.380	1.450	1.380	1.380	113,200	156,200	1.3799	1.227	1.227	1.289	1.227	1.227	127,328	1.2267	-4.83%
2010-03-16	0	1.450	1.340	1.450	1.280	1.450	242,000	331,880	1.3714	1.289	1.191	1.289	1.138	1.289	272,204	1.2192	10.69%
2010-03-15	0	1.310	1.310	1.390	1.310	1.350	4,400	5,824	1.3236	1.165	1.165	1.236	1.165	1.200	4,949	1.1768	-3.68%
2010-03-12	0	1.360	1.360	1.400	1.350	1.360	78,000	105,600	1.3538	1.209	1.209	1.245	1.200	1.209	87,735	1.2036	-2.16%
2010-03-11	0	1.390	1.350	1.390	1.330	1.400	84,800	116,614	1.3752	1.236	1.200	1.236	1.182	1.245	95,384	1.2226	0.72%
2010-03-10	0	1.380	1.320	1.380	1.300	1.380	144,740	192,442	1.3296	1.227	1.174	1.227	1.156	1.227	162,805	1.1820	0.00%
2010-03-09	0	1.380	1.350	1.380	1.320	1.400	696,000	962,280	1.3826	1.227	1.200	1.227	1.174	1.245	782,867	1.2292	2.22%
2010-03-08	0	1.350	1.350	1.360	1.300	1.400	353,300	476,830	1.3496	1.200	1.200	1.209	1.156	1.245	397,395	1.1999	2.27%
2010-03-05	0	1.320	1.320	1.350	1.320	1.350	38,000	50,760	1.3358	1.174	1.174	1.200	1.174	1.200	42,743	1.1876	-8.97%
2010-03-04	0	1.450	1.450	1.500	1.450	1.590	178,800	262,744	1.4695	1.289	1.289	1.334	1.289	1.414	201,116	1.3064	3.57%
2010-03-03	0	1.400	1.260	1.400	-	-	0	0	-	1.245	1.120	1.245	-	-	0	-	0.00%
2010-03-02	0	1.400	1.350	1.400	1.410	1.410	15,200	21,348	1.4045	1.245	1.200	1.245	1.254	1.254	17,097	1.2486	-0.71%
2010-03-01	0	1.410	1.410	1.440	1.360	1.450	96,600	137,150	1.4198	1.254	1.254	1.280	1.209	1.289	108,657	1.2622	-2.76%
2010-02-26	0	1.450	1.370	1.450	1.330	1.450	154,400	220,440	1.4277	1.289	1.218	1.289	1.182	1.289	173,671	1.2693	0.00%
2010-02-25	0	1.450	1.370	1.450	1.300	1.450	382,800	532,570	1.3912	1.289	1.218	1.289	1.156	1.289	430,577	1.2369	3.57%
2010-02-24	0	1.400	1.350	1.400	1.350	1.400	148,000	205,380	1.3877	1.245	1.200	1.245	1.200	1.245	166,472	1.2337	3.70%
2010-02-23	0	1.350	1.300	1.350	1.350	1.400	150,600	205,162	1.3623	1.200	1.156	1.200	1.200	1.245	169,396	1.2111	-1.46%
2010-02-22	0	1.370	1.330	1.380	1.300	1.400	285,600	387,410	1.3565	1.218	1.182	1.227	1.156	1.245	321,246	1.2060	2.24%
2010-02-19	0	1.340	1.280	1.380	1.280	1.340	114,000	150,760	1.3225	1.191	1.138	1.227	1.138	1.191	128,228	1.1757	7.20%
2010-02-18	0	1.250	1.180	1.300	-	-	0	0	-	1.111	1.049	1.156	-	-	0	-	0.00%
2010-02-17	0	1.250	1.250	1.380	1.250	1.300	40,000	51,000	1.2750	1.111	1.111	1.227	1.111	1.156	44,992	1.1335	4.17%
2010-02-12	0	1.200	1.200	1.250	1.160	1.160	2,000	2,320	1.1600	1.067	1.067	1.111	1.031	1.031	2,250	1.0313	3.45%
2010-02-11	0	1.160	1.160	1.190	1.160	1.200	203,800	244,402	1.1992	1.031	1.031	1.058	1.031	1.067	229,236	1.0662	-2.52%
2010-02-10	0	1.190	1.160	1.230	1.040	1.200	224,000	266,240	1.1886	1.058	1.031	1.094	0.925	1.067	251,957	1.0567	-4.03%
2010-02-09	0	1.240	1.160	1.240	1.150	1.250	92,200	107,650	1.1676	1.102	1.031	1.102	1.022	1.111	103,707	1.0380	3.33%
2010-02-08	0	1.200	1.120	1.200	1.200	1.260	52,000	63,720	1.2254	1.067	0.996	1.067	1.067	1.120	58,490	1.0894	-4.76%
2010-02-05	0	1.260	1.260	1.340	1.250	1.350	68,000	86,580	1.2732	1.120	1.120	1.191	1.111	1.200	76,487	1.1320	-9.35%
2010-02-04	0	1.390	1.350	1.390	1.370	1.500	2,905,300	4,111,295	1.4151	1.236	1.200	1.236	1.218	1.334	3,267,909	1.2581	-2.80%
2010-02-03	0	1.430	1.370	1.430	1.330	1.580	1,586,200	2,316,772	1.4606	1.271	1.218	1.271	1.182	1.405	1,784,173	1.2985	-0.69%
2010-02-02	0	1.440	1.410	1.420	1.160	1.500	3,524,400	4,839,264	1.3731	1.280	1.254	1.262	1.031	1.334	3,964,278	1.2207	26.32%
2010-02-01	0	1.140	1.140	1.190	1.130	1.140	4,000	4,540	1.1350	1.014	1.014	1.058	1.005	1.014	4,499	1.0091	-5.00%
2010-01-29	0	1.200	1.160	1.270	1.200	1.200	20,000	24,000	1.2000	1.067	1.031	1.129	1.067	1.067	22,496	1.0668	0.00%
2010-01-28	0	1.200	1.200	1.350	1.160	1.200	15,400	18,148	1.1784	1.067	1.067	1.200	1.031	1.067	17,322	1.0477	-10.45%
2010-01-27	0	1.340	1.200	1.350	1.130	1.340	50,000	65,160	1.3032	1.191	1.067	1.200	1.005	1.191	56,240	1.1586	-2.19%
2010-01-26	0	1.370	1.150	1.400	1.300	1.370	123,600	164,720	1.3327	1.218	1.022	1.245	1.156	1.218	139,026	1.1848	1.48%
2010-01-25	0	1.350	1.140	1.400	1.230	1.350	28,000	36,480	1.3029	1.200	1.014	1.245	1.094	1.200	31,495	1.1583	9.76%
2010-01-22	0	1.230	0.950	1.230	1.120	1.230	44,000	52,360	1.1900	1.094	0.845	1.094	0.996	1.094	49,492	1.0580	9.82%
2010-01-21	0	1.120	1.120	1.210	1.120	1.200	14,700	17,210	1.1707	0.996	0.996	1.076	0.996	1.067	16,535	1.0408	-3.45%
2010-01-20	0	1.160	1.160	1.220	1.160	1.160	18,000	20,800	1.1556	1.031	1.031	1.085	1.031	1.031	20,247	1.0273	-8.66%
2010-01-19	0	1.270	1.180	1.270	1.130	1.290	187,000	230,040	1.2302	1.129	1.049	1.129	1.005	1.147	210,339	1.0937	12.39%
2010-01-18	0	1.130	1.130	1.240	1.130	1.130	6,000	6,800	1.1333	1.005	1.005	1.102	1.005	1.005	6,749	1.0076	-5.83%
2010-01-15	0	1.200	1.130	1.250	1.100	1.200	117,300	132,892	1.1329	1.067	1.005	1.111	0.978	1.067	131,940	1.0072	6.19%
2010-01-14	0	1.130	1.110	1.170	1.100	1.170	126,600	144,700	1.1430	1.005	0.987	1.040	0.978	1.040	142,401	1.0161	-3.42%
2010-01-13	0	1.170	1.170	1.250	1.170	1.170	22,000	25,740	1.1700	1.040	1.040	1.111	1.040	1.040	24,746	1.0402	-2.50%
2010-01-12	0	1.200	1.200	1.280	1.200	1.200	3,000	3,570	1.1900	1.067	1.067	1.138	1.067	1.067	3,374	1.0580	-7.69%
2010-01-11	0	1.300	1.110	1.300	-	-	2,400	2,520	1.0500	1.156	0.987	1.156	-	-	2,700	0.9335	0.00%
2010-01-08	0	1.300	1.200	1.300	-	-	0	0	-	1.156	1.067	1.156	-	-	0	-	0.00%
2010-01-07	0	1.300	1.130	1.300	1.100	1.300	28,600	35,156	1.2292	1.156	1.005	1.156	0.978	1.156	32,170	1.0928	4.00%
2010-01-06	0	1.250	1.250	1.350	1.250	1.380	243,200	308,396	1.2681	1.111	1.111	1.200	1.111	1.227	273,554	1.1274	-6.02%
2010-01-05	0	1.330	1.150	1.350	1.330	1.350	90,000	120,800	1.3422	1.182	1.022	1.200	1.182	1.200	101,233	1.1933	10.83%
2010-01-04	0	1.200	1.150	1.330	-	-	0	0	-	1.067	1.022	1.182	-	-	0	-	0.00%
2009-12-31	0	1.200	1.150	1.380	-	-	0	0	-	1.067	1.022	1.227	-	-	0	-	0.00%
2009-12-30	0	1.200	1.200	1.250	1.200	1.200	2,400	2,864	1.1933	1.067	1.067	1.111	1.067	1.067	2,700	1.0609	-4.00%
2009-12-29	0	1.250	1.150	1.340	-	-	0	0	-	1.111	1.022	1.191	-	-	0	-	0.00%
2009-12-28	0	1.250	1.150	1.250	1.250	1.250	10,000	12,500	1.2500	1.111	1.022	1.111	1.111	1.111	11,248	1.1113	4.17%
2009-12-24	0	1.200	1.060	1.250	-	-	1,000	1,000	1.0000	1.067	0.942	1.111	-	-	1,125	0.8890	0.00%
2009-12-23	0	1.200	1.110	1.300	1.200	1.200	3,200	3,600	1.1250	1.067	0.987	1.156	1.067	1.067	3,599	1.0002	0.00%
2009-12-22	0	1.200	1.030	1.300	1.200	1.200	3,000	3,520	1.1733	1.067	0.916	1.156	1.067	1.067	3,374	1.0431	-7.69%
2009-12-21	0	1.300	1.210	1.360	1.300	1.300	30,000	39,000	1.3000	1.156	1.076	1.209	1.156	1.156	33,744	1.1558	0.00%
2009-12-18	0	1.300	1.150	1.390	1.020	1.300	309,999	329,309	1.0623	1.156	1.022	1.236	0.907	1.156	348,690	0.9444	6.56%
2009-12-17	0	1.220	1.150	1.270	1.110	1.220	600,000	695,800	1.1597	1.085	1.022	1.129	0.987	1.085	674,886	1.0310	6.09%
2009-12-16	0	1.150	1.100	1.300	1.090	1.150	59,000	66,510	1.1273	1.022	0.978	1.156	0.969	1.022	66,364	1.0022	-4.17%
2009-12-15	0	1.200	1.110	1.320	1.100	1.200	44,500	52,725	1.1848	1.067	0.987	1.174	0.978	1.067	50,054	1.0534	0.00%
2009-12-14	0	1.200	1.130	1.320	1.200	1.200	10,000	12,000	1.2000	1.067	1.005	1.174	1.067	1.067	11,248	1.0668	-4.00%
2009-12-11	0	1.250	1.250	1.310	1.190	1.250	167,000	203,826	1.2205	1.111	1.111	1.165	1.058	1.111	187,843	1.0851	4.17%
2009-12-10	0	1.200	1.190	1.320	1.200	1.250	155,400	188,726	1.2145	1.067	1.058	1.174	1.067	1.111	174,795	1.0797	-6.98%
2009-12-09	0	1.290	1.290	1.320	1.250	1.330	272,000	355,480	1.3069	1.147	1.147	1.174	1.111	1.182	305,948	1.1619	0.78%
2009-12-08	0	1.280	1.280	1.330	1.280	1.330	14,640	19,180	1.3101	1.138	1.138	1.182	1.138	1.182	16,467	1.1647	-8.57%
2009-12-07	0	1.400	1.320	1.400	1.200	1.440	1,902,100	2,565,800	1.3489	1.245	1.174	1.245	1.067	1.280	2,139,500	1.1993	-0.71%
2009-12-04	0	1.410	1.380	1.420	1.350	1.440	937,500	1,306,270	1.3934	1.254	1.227	1.262	1.200	1.280	1,054,509	1.2387	0.71%
2009-12-03	0	1.400	1.370	1.400	1.330	1.420	491,800	686,348	1.3956	1.245	1.218	1.245	1.182	1.262	553,181	1.2407	0.72%
2009-12-02	0	1.390	1.350	1.400	1.330	1.440	1,663,100	2,323,361	1.3970	1.236	1.200	1.245	1.182	1.280	1,870,670	1.2420	0.00%
2009-12-01	0	1.390	1.330	1.390	1.300	1.420	891,600	1,237,418	1.3879	1.236	1.182	1.236	1.156	1.262	1,002,880	1.2339	3.73%
2009-11-30	0	1.340	1.340	1.420	1.300	1.450	487,800	675,656	1.3851	1.191	1.191	1.262	1.156	1.289	548,682	1.2314	8.06%
2009-11-27	0	1.240	1.230	1.240	1.210	1.330	560,808	696,254	1.2415	1.102	1.094	1.102	1.076	1.182	630,802	1.1038	-6.77%
2009-11-26	0	1.330	1.310	1.380	1.320	1.540	1,531,800	2,196,408	1.4339	1.182	1.165	1.227	1.174	1.369	1,722,983	1.2748	5.56%
2009-11-25	0	1.260	1.250	1.360	1.240	1.380	420,600	547,696	1.3022	1.120	1.111	1.209	1.102	1.227	473,095	1.1577	-20.25%
2009-11-24	0	1.580	1.360	1.580	1.050	1.600	2,342,000	3,271,220	1.3968	1.405	1.209	1.405	0.933	1.422	2,634,304	1.2418	51.92%
2009-11-23	0	1.040	0.990	1.100	0.910	1.040	341,100	330,543	0.9691	0.925	0.880	0.978	0.809	0.925	383,672	0.8615	-5.45%
2009-11-20	0	1.100	1.000	1.100	-	-	0	0	-	0.978	0.889	0.978	-	-	0	-	0.00%
2009-11-19	0	1.100	1.010	1.100	-	-	600	570	0.9500	0.978	0.898	0.978	-	-	675	0.8446	0.00%
2009-11-18	0	1.100	1.100	1.170	1.100	1.100	20,400	22,420	1.0990	0.978	0.978	1.040	0.978	0.978	22,946	0.9771	3.77%
2009-11-17	0	1.060	1.060	1.100	1.060	1.170	45,300	50,086	1.1057	0.942	0.942	0.978	0.942	1.040	50,954	0.9830	-3.64%
2009-11-16	0	1.100	1.100	1.170	1.090	1.100	34,000	37,160	1.0929	0.978	0.978	1.040	0.969	0.978	38,244	0.9717	-5.98%
2009-11-13	0	1.170	1.030	1.170	1.150	1.180	32,000	37,064	1.1583	1.040	0.916	1.040	1.022	1.049	35,994	1.0297	1.74%
2009-11-12	0	1.150	1.050	1.150	1.070	1.150	61,400	67,970	1.1070	1.022	0.933	1.022	0.951	1.022	69,063	0.9842	6.48%
2009-11-11	0	1.080	1.020	1.090	1.050	1.100	407,000	439,320	1.0794	0.960	0.907	0.969	0.933	0.978	457,797	0.9596	6.93%
2009-11-10	0	1.010	1.010	1.090	0.940	1.310	184,800	206,550	1.1177	0.898	0.898	0.969	0.836	1.165	207,865	0.9937	4.12%
2009-11-09	0	0.970	0.970	1.010	0.970	0.970	10,015	9,714	0.9699	0.862	0.862	0.898	0.862	0.862	11,265	0.8623	0.00%
2009-11-06	0	0.970	0.970	1.050	0.960	0.970	194,800	188,384	0.9671	0.862	0.862	0.933	0.853	0.862	219,113	0.8598	1.04%
2009-11-05	0	0.960	0.960	1.130	0.960	0.960	2,000	1,920	0.9600	0.853	0.853	1.005	0.853	0.853	2,250	0.8535	-2.04%
2009-11-04	0	0.980	0.980	1.120	0.970	0.980	34,856	33,734	0.9678	0.871	0.871	0.996	0.862	0.871	39,206	0.8604	-7.55%
2009-11-03	0	1.060	0.940	1.130	1.060	1.070	352,300	374,396	1.0627	0.942	0.836	1.005	0.942	0.951	396,270	0.9448	1.92%
2009-11-02	0	1.040	0.940	1.040	-	-	0	0	-	0.925	0.836	0.925	-	-	0	-	-1.89%
2009-10-30	0	1.060	1.060	1.160	1.050	1.050	8,000	8,400	1.0500	0.942	0.942	1.031	0.933	0.933	8,998	0.9335	3.92%
2009-10-29	0	1.020	1.020	1.100	1.020	1.060	17,000	17,670	1.0394	0.907	0.907	0.978	0.907	0.942	19,122	0.9241	-8.93%
2009-10-28	0	1.120	0.990	1.120	1.110	1.120	48,000	53,580	1.1163	0.996	0.880	0.996	0.987	0.996	53,991	0.9924	-2.61%
2009-10-27	0	1.150	1.060	1.150	1.120	1.160	151,000	173,830	1.1512	1.022	0.942	1.022	0.996	1.031	169,846	1.0235	8.49%
2009-10-23	0	1.060	1.050	1.060	0.980	1.080	428,000	452,720	1.0578	0.942	0.933	0.942	0.871	0.960	481,418	0.9404	8.16%
2009-10-22	0	0.980	0.980	1.070	0.960	0.980	28,000	27,080	0.9671	0.871	0.871	0.951	0.853	0.871	31,495	0.8598	1.03%
2009-10-21	0	0.970	0.960	1.030	0.970	1.020	574,000	579,320	1.0093	0.862	0.853	0.916	0.862	0.907	645,641	0.8973	-4.90%
2009-10-20	0	1.020	1.020	1.060	1.000	1.000	43,000	42,950	0.9988	0.907	0.907	0.942	0.889	0.889	48,367	0.8880	-5.56%
2009-10-19	0	1.080	0.980	1.080	1.080	1.090	16,000	17,420	1.0888	0.960	0.871	0.960	0.960	0.969	17,997	0.9679	11.34%
2009-10-16	0	0.970	0.970	1.080	0.970	1.000	23,000	22,330	0.9709	0.862	0.862	0.960	0.862	0.889	25,871	0.8631	-2.02%
2009-10-15	0	0.990	0.980	1.050	0.990	1.080	26,000	27,640	1.0631	0.880	0.871	0.933	0.880	0.960	29,245	0.9451	-9.17%
2009-10-14	0	1.090	1.060	1.090	1.090	1.160	87,100	100,373	1.1524	0.969	0.942	0.969	0.969	1.031	97,971	1.0245	1.87%
2009-10-13	0	1.070	0.940	1.070	0.940	1.070	4,600	4,560	0.9913	0.951	0.836	0.951	0.836	0.951	5,174	0.8813	0.00%
2009-10-12	0	1.070	1.070	1.080	1.070	1.070	6,356	6,727	1.0584	0.951	0.951	0.960	0.951	0.951	7,149	0.9409	0.94%
2009-10-09	0	1.060	1.000	1.180	1.060	1.060	43,400	45,824	1.0559	0.942	0.889	1.049	0.942	0.942	48,817	0.9387	0.00%
2009-10-08	0	1.060	0.970	1.100	1.050	1.060	6,000	6,040	1.0067	0.942	0.862	0.978	0.933	0.942	6,749	0.8950	0.95%
2009-10-07	0	1.050	1.000	1.200	1.050	1.050	2,000	2,100	1.0500	0.933	0.889	1.067	0.933	0.933	2,250	0.9335	0.00%
2009-10-06	0	1.050	0.920	1.050	-	-	0	0	-	0.933	0.818	0.933	-	-	0	-	0.00%
2009-10-05	0	1.050	0.950	1.200	1.050	1.050	2,000	2,100	1.0500	0.933	0.845	1.067	0.933	0.933	2,250	0.9335	5.00%
2009-10-02	0	1.000	0.970	1.050	1.000	1.000	2,200	2,184	0.9927	0.889	0.862	0.933	0.889	0.889	2,475	0.8826	-11.50%
2009-09-30	0	1.130	0.990	1.150	-	-	0	0	-	1.005	0.880	1.022	-	-	0	-	0.00%
2009-09-29	0	1.130	1.000	1.130	-	-	400	380	0.9500	1.005	0.889	1.005	-	-	450	0.8446	0.00%
2009-09-28	0	1.130	1.010	1.200	1.100	1.130	417,500	469,330	1.1241	1.005	0.898	1.067	0.978	1.005	469,608	0.9994	-8.13%
2009-09-25	0	1.230	1.150	1.230	1.150	1.230	244,400	293,820	1.2022	1.094	1.022	1.094	1.022	1.094	274,903	1.0688	6.03%
2009-09-24	0	1.160	1.120	1.230	0.990	1.160	296,000	330,662	1.1171	1.031	0.996	1.094	0.880	1.031	332,944	0.9931	17.17%
2009-09-23	0	0.990	0.990	1.100	0.990	0.990	7,100	6,974	0.9823	0.880	0.880	0.978	0.880	0.880	7,986	0.8733	-5.71%
2009-09-22	0	1.050	1.050	1.150	1.050	1.100	203,400	215,008	1.0571	0.933	0.933	1.022	0.933	0.978	228,786	0.9398	0.00%
2009-09-21	0	1.050	0.950	1.050	0.910	1.050	30,400	30,260	0.9954	0.933	0.845	0.933	0.809	0.933	34,194	0.8849	0.00%
2009-09-18	0	1.050	1.050	1.100	1.050	1.060	127,000	133,340	1.0499	0.933	0.933	0.978	0.933	0.942	142,851	0.9334	-3.67%
2009-09-17	0	1.090	1.080	1.200	1.090	1.090	21,600	23,480	1.0870	0.969	0.960	1.067	0.969	0.969	24,296	0.9664	1.87%
2009-09-16	0	1.070	1.070	1.200	-	-	19,400	19,594	1.0100	0.951	0.951	1.067	-	-	21,821	0.8979	1.90%
2009-09-15	0	1.050	1.050	1.100	1.050	1.050	20,000	21,000	1.0500	0.933	0.933	0.978	0.933	0.933	22,496	0.9335	3.96%
2009-09-14	0	1.010	1.010	1.120	1.000	1.090	142,600	146,296	1.0259	0.898	0.898	0.996	0.889	0.969	160,398	0.9121	-7.34%
2009-09-11	0	1.090	1.090	1.230	1.090	1.100	41,200	45,082	1.0942	0.969	0.969	1.094	0.969	0.978	46,342	0.9728	0.00%
2009-09-10	0	1.090	1.070	1.100	1.090	1.090	33,200	34,736	1.0463	0.969	0.951	0.978	0.969	0.969	37,344	0.9302	3.81%
2009-09-09	0	1.050	1.040	1.200	1.000	1.050	381,000	386,010	1.0131	0.933	0.925	1.067	0.889	0.933	428,552	0.9007	-0.94%
2009-09-08	0	1.060	1.060	1.100	1.060	1.060	51,000	52,354	1.0265	0.942	0.942	0.978	0.942	0.942	57,365	0.9126	0.00%
2009-09-07	0	1.060	1.060	1.150	1.010	1.150	549,200	616,228	1.1220	0.942	0.942	1.022	0.898	1.022	617,745	0.9975	-8.62%
2009-09-04	0	1.160	1.160	1.200	1.160	1.200	104,600	123,484	1.1805	1.031	1.031	1.067	1.031	1.067	117,655	1.0495	5.45%
2009-09-03	0	1.100	1.040	1.110	1.010	1.200	1,126,100	1,261,503	1.1202	0.978	0.925	0.987	0.898	1.067	1,266,648	0.9959	-15.38%
2009-09-02	0	1.300	0.730	1.300	-	-	0	0	-	1.156	0.649	1.156	-	-	0	-	0.00%
2009-09-01	0	1.300	1.120	1.300	1.340	1.340	21,200	28,084	1.3247	1.156	0.996	1.156	1.191	1.191	23,846	1.1777	0.78%
2009-08-31	0	1.290	0.600	1.330	1.290	1.340	524,600	696,910	1.3285	1.147	0.533	1.182	1.147	1.191	590,075	1.1811	-3.01%
2009-08-28	0	1.330	1.330	1.450	1.330	1.420	298,200	413,388	1.3863	1.182	1.182	1.289	1.182	1.262	335,418	1.2325	0.00%
2009-08-27	0	1.330	1.330	1.450	-	-	16,000	20,640	1.2900	1.182	1.182	1.289	-	-	17,997	1.1469	1.53%
2009-08-26	0	1.310	1.310	1.500	1.300	1.420	54,840	71,694	1.3073	1.165	1.165	1.334	1.156	1.262	61,685	1.1623	-6.43%
2009-08-25	0	1.400	1.300	1.440	1.400	1.400	164,220	222,115	1.3525	1.245	1.156	1.280	1.245	1.245	184,716	1.2025	0.00%
2009-08-24	0	1.400	1.320	1.500	1.200	1.400	404,532	534,368	1.3210	1.245	1.174	1.334	1.067	1.245	455,021	1.1744	11.11%
2009-08-21	0	1.260	1.250	1.350	1.260	1.260	48,500	60,430	1.2460	1.120	1.111	1.200	1.120	1.120	54,553	1.1077	0.00%
2009-08-20	0	1.260	1.210	1.340	1.260	1.260	21,000	26,380	1.2562	1.120	1.076	1.191	1.120	1.120	23,621	1.1168	3.28%
2009-08-19	0	1.220	1.160	1.290	1.220	1.240	144,000	177,800	1.2347	1.085	1.031	1.147	1.085	1.102	161,973	1.0977	-1.61%
2009-08-18	0	1.240	1.210	1.340	1.220	1.280	483,000	602,036	1.2465	1.102	1.076	1.191	1.085	1.138	543,283	1.1081	-4.62%
2009-08-17	0	1.300	1.220	1.350	1.300	1.300	166,000	215,030	1.2954	1.156	1.085	1.200	1.156	1.156	186,718	1.1516	0.00%
2009-08-14	0	1.300	1.220	1.380	1.200	1.400	310,000	400,208	1.2910	1.156	1.085	1.227	1.067	1.245	348,691	1.1477	-7.14%
2009-08-13	0	1.400	1.380	1.420	1.280	1.400	684,660	906,665	1.3243	1.245	1.227	1.262	1.138	1.245	770,112	1.1773	7.69%
2009-08-12	0	1.300	1.270	1.310	1.150	1.300	964,600	1,207,495	1.2518	1.156	1.129	1.165	1.022	1.156	1,084,991	1.1129	14.04%
2009-08-11	0	1.140	1.110	1.150	1.100	1.140	568,600	643,216	1.1312	1.014	0.987	1.022	0.978	1.014	639,567	1.0057	0.00%
2009-08-10	0	1.140	1.070	1.150	1.080	1.150	578,600	642,226	1.1100	1.014	0.951	1.022	0.960	1.022	650,815	0.9868	0.00%
2009-08-07	0	1.140	1.080	1.130	0.980	1.140	397,500	434,345	1.0927	1.014	0.960	1.005	0.871	1.014	447,112	0.9714	0.88%
2009-08-06	0	1.130	1.100	1.180	0.950	1.150	1,004,500	1,087,757	1.0829	1.005	0.978	1.049	0.845	1.022	1,129,871	0.9627	0.00%
2009-08-05	0	1.130	1.030	1.130	0.900	1.140	6,204,700	5,693,643	0.9176	1.005	0.916	1.005	0.800	1.014	6,979,105	0.8158	21.51%
2009-08-04	0	0.930	0.870	0.930	0.800	0.930	812,080	703,386	0.8662	0.827	0.773	0.827	0.711	0.827	913,435	0.7700	19.23%
2009-08-03	0	0.780	0.760	0.850	0.750	0.820	1,106,800	864,428	0.7810	0.693	0.676	0.756	0.667	0.729	1,244,939	0.6944	5.41%
2009-07-31	0	0.740	0.740	0.750	0.740	0.780	403,800	302,932	0.7502	0.658	0.658	0.667	0.658	0.693	454,198	0.6670	1.37%
2009-07-30	0	0.730	0.610	0.730	0.730	0.760	230,600	171,620	0.7442	0.649	0.542	0.649	0.649	0.676	259,381	0.6617	-1.35%
2009-07-29	0	0.740	0.680	0.740	0.700	0.740	2,202,000	1,545,320	0.7018	0.658	0.605	0.658	0.622	0.658	2,476,830	0.6239	1.37%
2009-07-28	0	0.730	0.690	0.750	0.690	0.750	2,261,500	1,567,951	0.6933	0.649	0.613	0.667	0.613	0.667	2,543,756	0.6164	4.29%
2009-07-27	0	0.700	0.690	0.780	0.700	0.740	43,000	30,750	0.7151	0.622	0.613	0.693	0.622	0.658	48,367	0.6358	-4.11%
2009-07-24	0	0.730	0.540	0.730	-	-	31,800	21,788	0.6852	0.649	0.480	0.649	-	-	35,769	0.6091	-2.67%
2009-07-23	0	0.750	0.690	0.760	-	-	11,100	7,326	0.6600	0.667	0.613	0.676	-	-	12,485	0.5868	0.00%
2009-07-22	0	0.750	0.670	0.750	0.780	0.780	84,200	65,046	0.7725	0.667	0.596	0.667	0.693	0.693	94,709	0.6868	4.17%
2009-07-21	0	0.720	0.690	0.740	0.690	0.730	81,000	58,040	0.7165	0.640	0.613	0.658	0.613	0.649	91,110	0.6370	-1.37%
2009-07-20	0	0.730	0.660	0.760	-	-	7,400	4,440	0.6000	0.649	0.587	0.676	-	-	8,324	0.5334	0.00%
2009-07-17	0	0.730	0.730	0.760	0.730	0.730	61,800	45,042	0.7288	0.649	0.649	0.676	0.649	0.649	69,513	0.6480	-2.67%
2009-07-16	0	0.750	0.710	0.790	0.710	0.750	60,400	43,672	0.7230	0.667	0.631	0.702	0.631	0.667	67,938	0.6428	1.35%
2009-07-15	0	0.740	0.710	0.750	0.710	0.750	1,645,400	1,191,126	0.7239	0.658	0.631	0.667	0.631	0.667	1,850,761	0.6436	-1.33%
2009-07-14	0	0.750	0.710	0.770	0.620	0.780	1,041,000	734,200	0.7053	0.667	0.631	0.685	0.551	0.693	1,170,927	0.6270	2.74%
2009-07-13	0	0.730	0.680	0.730	0.730	0.760	165,700	122,593	0.7398	0.649	0.605	0.649	0.649	0.676	186,381	0.6578	-5.19%
2009-07-10	0	0.770	0.700	0.770	0.640	0.800	2,100,000	1,427,800	0.6799	0.685	0.622	0.685	0.569	0.711	2,362,100	0.6045	14.93%
2009-07-09	0	0.670	0.580	0.670	-	-	0	0	-	0.596	0.516	0.596	-	-	0	-	0.00%
2009-07-08	0	0.670	0.620	0.670	0.660	0.680	660,000	443,200	0.6715	0.596	0.551	0.596	0.587	0.605	742,374	0.5970	3.08%
2009-07-07	0	0.650	0.650	0.690	0.650	0.660	581,000	379,820	0.6537	0.578	0.578	0.613	0.578	0.587	653,514	0.5812	-8.45%
2009-07-06	0	0.710	0.600	0.710	0.740	0.740	180,160	133,290	0.7398	0.631	0.533	0.631	0.658	0.658	202,646	0.6577	4.41%
2009-07-03	0	0.680	0.460	0.710	0.680	0.680	20,000	13,600	0.6800	0.605	0.409	0.631	0.605	0.605	22,496	0.6045	-5.56%
2009-07-02	0	0.720	0.400	0.720	-	-	0	0	-	0.640	0.356	0.640	-	-	0	-	0.00%
2009-06-30	0	0.720	0.500	0.720	-	-	0	0	-	0.640	0.445	0.640	-	-	0	-	0.00%
2009-06-29	0	0.720	0.620	0.750	-	-	16,400	9,348	0.5700	0.640	0.551	0.667	-	-	18,447	0.5068	0.00%
2009-06-26	0	0.720	0.680	0.720	0.680	0.740	302,660	221,160	0.7307	0.640	0.605	0.640	0.605	0.658	340,435	0.6496	-1.37%
2009-06-25	0	0.730	0.700	0.750	-	-	0	0	-	0.649	0.622	0.667	-	-	0	-	0.00%
2009-06-24	0	0.730	0.650	0.750	0.710	0.730	620,000	445,400	0.7184	0.649	0.578	0.667	0.631	0.649	697,382	0.6387	1.39%
2009-06-23	0	0.720	0.660	0.720	0.720	0.720	360,000	259,200	0.7200	0.640	0.587	0.640	0.640	0.640	404,931	0.6401	0.00%
2009-06-22	0	0.720	0.660	0.730	0.640	0.750	1,240,000	876,000	0.7065	0.640	0.587	0.649	0.569	0.667	1,394,764	0.6281	1.41%
2009-06-19	0	0.710	0.690	0.710	0.720	0.810	902,600	687,620	0.7618	0.631	0.613	0.631	0.640	0.720	1,015,253	0.6773	-5.33%
2009-06-18	0	0.750	0.740	0.790	0.750	0.830	180,000	147,000	0.8167	0.667	0.658	0.702	0.667	0.738	202,466	0.7260	-7.41%
2009-06-17	0	0.810	0.810	0.880	0.810	0.920	900,000	799,600	0.8884	0.720	0.720	0.782	0.720	0.818	1,012,328	0.7899	-8.99%
2009-06-16	0	0.890	0.850	0.910	0.850	0.890	364,507	317,400	0.8708	0.791	0.756	0.809	0.756	0.791	410,001	0.7741	-1.11%
2009-06-15	0	0.900	0.870	0.900	0.860	1.110	1,944,400	1,802,204	0.9269	0.800	0.773	0.800	0.765	0.987	2,187,079	0.8240	-15.09%
2009-06-12	0	1.060	0.950	1.070	0.940	1.110	4,719,800	5,023,402	1.0643	0.942	0.845	0.951	0.836	0.987	5,308,875	0.9462	-1.85%
2009-06-11	0	1.080	1.080	1.110	1.080	1.160	3,873,400	4,339,932	1.1204	0.960	0.960	0.987	0.960	1.031	4,356,837	0.9961	-6.09%
2009-06-10	0	1.150	1.110	1.150	1.090	1.190	3,806,900	4,347,180	1.1419	1.022	0.987	1.022	0.969	1.058	4,282,037	1.0152	-1.71%
2009-06-09	0	1.170	1.060	1.180	1.050	1.180	5,006,600	5,574,004	1.1133	1.040	0.942	1.049	0.933	1.049	5,631,471	0.9898	1.74%
2009-06-08	0	1.150	1.100	1.180	0.900	1.190	5,782,748	6,317,571	1.0925	1.022	0.978	1.049	0.800	1.058	6,504,489	0.9713	17.35%
2009-06-05	0	0.980	0.980	1.030	0.910	1.050	5,515,900	5,371,713	0.9739	0.871	0.871	0.916	0.809	0.933	6,204,336	0.8658	-2.00%
2009-06-04	0	1.000	0.920	1.060	0.770	1.000	9,566,600	7,870,234	0.8227	0.889	0.818	0.942	0.685	0.889	10,760,601	0.7314	23.46%
2009-06-03	0	0.810	0.780	0.810	0.770	0.810	7,331,400	5,801,392	0.7913	0.720	0.693	0.720	0.685	0.720	8,246,427	0.7035	-1.22%
2009-06-02	0	0.820	0.810	0.820	0.800	0.820	7,928,000	6,481,186	0.8175	0.729	0.720	0.729	0.711	0.729	8,917,489	0.7268	-1.20%
2009-06-01	0	0.830	0.800	0.830	0.780	0.830	6,771,000	5,377,472	0.7942	0.738	0.711	0.738	0.693	0.738	7,616,084	0.7061	3.75%
2009-05-29	0	0.800	0.790	0.800	0.780	0.820	6,938,600	5,551,346	0.8001	0.711	0.702	0.711	0.693	0.729	7,804,602	0.7113	-2.44%
2009-05-27	0	0.820	0.780	0.820	0.770	0.830	6,571,800	5,273,810	0.8025	0.729	0.693	0.729	0.685	0.738	7,392,022	0.7134	1.23%
2009-05-26	0	0.810	0.800	0.810	0.780	0.850	6,960,400	5,627,794	0.8085	0.720	0.711	0.720	0.693	0.756	7,829,123	0.7188	-4.71%
2009-05-25	0	0.850	0.800	0.850	0.680	0.860	5,256,920	4,255,024	0.8094	0.756	0.711	0.756	0.605	0.765	5,913,033	0.7196	16.44%
2009-05-22	0	0.730	0.700	0.730	0.580	0.780	4,416,914	3,026,846	0.6853	0.649	0.622	0.649	0.516	0.693	4,968,186	0.6092	52.08%
2009-05-21	0	0.480	0.480	0.500	0.480	0.500	56,800	27,308	0.4808	0.427	0.427	0.445	0.427	0.445	63,889	0.4274	-5.88%
2009-05-20	0	0.510	0.510	0.560	0.450	0.510	147,200	73,028	0.4961	0.453	0.453	0.498	0.400	0.453	165,572	0.4411	-15.00%
2009-05-19	0	0.600	0.430	0.600	0.440	0.600	182,000	81,697	0.4489	0.533	0.382	0.533	0.391	0.533	204,715	0.3991	30.43%
2009-05-18	0	0.460	0.400	0.600	0.460	0.460	37,700	15,572	0.4131	0.409	0.356	0.533	0.409	0.409	42,405	0.3672	-1.08%
2009-05-15	0	0.465	0.390	0.465	-	-	0	0	-	0.413	0.347	0.413	-	-	0	-	0.00%
2009-05-14	0	0.465	0.380	0.490	-	-	0	0	-	0.413	0.338	0.436	-	-	0	-	0.00%
2009-05-13	0	0.465	0.400	0.490	0.465	0.465	149,100	67,540	0.4530	0.413	0.356	0.436	0.413	0.413	167,709	0.4027	-1.06%
2009-05-12	0	0.470	0.370	0.500	-	-	1,000	400	0.4000	0.418	0.329	0.445	-	-	1,125	0.3556	0.00%
2009-05-11	0	0.470	0.300	0.480	0.470	0.480	160,700	75,567	0.4702	0.418	0.267	0.427	0.418	0.427	180,757	0.4181	-6.00%
2009-05-08	0	0.500	0.430	0.520	0.500	0.500	69,600	32,136	0.4617	0.445	0.382	0.462	0.445	0.445	78,287	0.4105	5.26%
2009-05-07	0	0.475	0.430	0.500	0.475	0.475	36,240	16,158	0.4459	0.422	0.382	0.445	0.422	0.422	40,763	0.3964	5.56%
2009-05-06	0	0.450	0.450	0.520	0.410	0.410	20,000	8,200	0.4100	0.400	0.400	0.462	0.365	0.365	22,496	0.3645	-5.26%
2009-05-05	0	0.475	0.455	0.520	0.475	0.475	82,000	37,745	0.4603	0.422	0.405	0.462	0.422	0.422	92,234	0.4092	0.00%
2009-05-04	0	0.475	0.475	0.500	0.475	0.475	28,000	12,860	0.4593	0.422	0.422	0.445	0.422	0.422	31,495	0.4083	-5.00%
2009-04-30	0	0.500	0.455	0.500	0.460	0.500	263,800	122,189	0.4632	0.445	0.405	0.445	0.409	0.445	296,725	0.4118	9.89%
2009-04-29	0	0.455	0.435	0.540	0.455	0.455	21,200	9,580	0.4519	0.405	0.387	0.480	0.405	0.405	23,846	0.4017	1.11%
2009-04-28	0	0.450	0.450	0.530	0.450	0.520	229,300	111,263	0.4852	0.400	0.400	0.471	0.400	0.462	257,919	0.4314	-11.76%
2009-04-27	0	0.510	0.445	0.520	0.500	0.510	87,600	43,397	0.4954	0.453	0.396	0.462	0.445	0.453	98,533	0.4404	3.03%
2009-04-24	0	0.495	0.400	0.520	0.460	0.495	181,000	84,960	0.4694	0.440	0.356	0.462	0.409	0.440	203,590	0.4173	7.61%
2009-04-23	0	0.460	0.400	0.460	0.400	0.480	102,200	41,970	0.4107	0.409	0.356	0.409	0.356	0.427	114,956	0.3651	15.00%
2009-04-22	0	0.400	0.370	0.420	0.400	0.400	72,000	28,140	0.3908	0.356	0.329	0.373	0.356	0.356	80,986	0.3475	0.00%
2009-04-21	0	0.400	0.390	0.420	0.390	0.400	77,000	29,690	0.3856	0.356	0.347	0.373	0.347	0.356	86,610	0.3428	2.56%
2009-04-20	0	0.390	0.350	0.400	0.390	0.390	142,614	55,450	0.3888	0.347	0.311	0.356	0.347	0.347	160,414	0.3457	0.00%
2009-04-17	0	0.390	0.345	0.480	-	-	2,000	640	0.3200	0.347	0.307	0.427	-	-	2,250	0.2845	0.00%
2009-04-16	0	0.390	0.345	0.420	0.340	0.390	154,200	54,640	0.3543	0.347	0.307	0.373	0.302	0.347	173,446	0.3150	2.63%
2009-04-15	0	0.380	0.360	0.420	-	-	24,000	7,272	0.3030	0.338	0.320	0.373	-	-	26,995	0.2694	0.00%
2009-04-14	0	0.380	0.345	0.420	0.320	0.380	159,200	55,037	0.3457	0.338	0.307	0.373	0.284	0.338	179,070	0.3073	8.57%
2009-04-09	0	0.350	0.340	0.400	0.350	0.350	20,000	7,000	0.3500	0.311	0.302	0.356	0.311	0.311	22,496	0.3112	0.00%
2009-04-08	0	0.350	0.340	0.390	0.330	0.390	383,400	132,494	0.3456	0.311	0.302	0.347	0.293	0.347	431,252	0.3072	7.69%
2009-04-07	0	0.325	0.325	0.440	0.325	0.325	30,000	9,500	0.3167	0.289	0.289	0.391	0.289	0.289	33,744	0.2815	-5.80%
2009-04-06	0	0.345	0.310	0.380	0.335	0.350	470,400	160,498	0.3412	0.307	0.276	0.338	0.298	0.311	529,110	0.3033	1.47%
2009-04-03	0	0.340	0.310	0.340	0.300	0.340	449,600	138,840	0.3088	0.302	0.276	0.302	0.267	0.302	505,714	0.2745	9.68%
2009-04-02	0	0.310	0.300	0.310	0.310	0.320	424,900	131,621	0.3098	0.276	0.267	0.276	0.276	0.284	477,931	0.2754	0.00%
2009-04-01	0	0.310	0.310	0.330	0.310	0.320	319,000	98,210	0.3079	0.276	0.276	0.293	0.276	0.284	358,814	0.2737	-8.82%
2009-03-31	0	0.340	0.330	0.390	0.300	0.340	559,600	179,718	0.3212	0.302	0.293	0.347	0.267	0.302	629,443	0.2855	13.33%
2009-03-30	0	0.300	0.300	0.370	0.280	0.300	60,000	17,600	0.2933	0.267	0.267	0.329	0.249	0.267	67,489	0.2608	7.14%
2009-03-27	0	0.280	0.280	0.315	0.280	0.285	68,000	18,720	0.2753	0.249	0.249	0.280	0.249	0.253	76,487	0.2447	-6.67%
2009-03-26	0	0.300	0.280	0.310	0.300	0.300	179,101	52,816	0.2949	0.267	0.249	0.276	0.267	0.267	201,454	0.2622	7.14%
2009-03-25	0	0.280	0.280	0.310	0.280	0.280	31,060	8,476	0.2729	0.249	0.249	0.276	0.249	0.249	34,937	0.2426	-6.67%
2009-03-24	0	0.300	0.270	0.300	0.270	0.300	415,000	120,165	0.2896	0.267	0.240	0.267	0.240	0.267	466,796	0.2574	3.45%
2009-03-23	0	0.290	0.270	0.290	0.270	0.290	340,000	95,700	0.2815	0.258	0.240	0.258	0.240	0.258	382,435	0.2502	7.41%
2009-03-20	0	0.270	0.270	0.285	0.255	0.270	141,000	36,650	0.2599	0.240	0.240	0.253	0.227	0.240	158,598	0.2311	0.00%
2009-03-19	0	0.270	0.255	0.285	0.250	0.270	88,000	22,440	0.2550	0.240	0.227	0.253	0.222	0.240	98,983	0.2267	5.88%
2009-03-18	0	0.255	0.255	0.290	0.255	0.255	32,800	8,044	0.2452	0.227	0.227	0.258	0.227	0.227	36,894	0.2180	-5.56%
2009-03-17	0	0.270	0.255	0.280	0.260	0.280	181,624	48,266	0.2657	0.240	0.227	0.249	0.231	0.249	204,292	0.2363	0.00%
2009-03-16	0	0.270	0.250	0.280	0.250	0.270	60,000	15,400	0.2567	0.240	0.222	0.249	0.222	0.240	67,489	0.2282	8.00%
2009-03-13	0	0.250	0.250	0.270	0.250	0.250	72,600	17,898	0.2465	0.222	0.222	0.240	0.222	0.222	81,661	0.2192	0.00%
2009-03-12	0	0.250	0.250	0.270	0.250	0.250	287,600	71,424	0.2483	0.222	0.222	0.240	0.222	0.222	323,495	0.2208	0.00%
2009-03-11	0	0.250	0.250	0.260	0.250	0.250	53,400	13,216	0.2475	0.222	0.222	0.231	0.222	0.222	60,065	0.2200	0.00%
2009-03-10	0	0.250	0.250	0.260	0.250	0.260	280,200	71,456	0.2550	0.222	0.222	0.231	0.222	0.231	315,172	0.2267	3.31%
2009-03-09	0	0.242	0.225	0.250	0.220	0.242	561,600	130,334	0.2321	0.215	0.200	0.222	0.196	0.215	631,693	0.2063	8.04%
2009-03-06	0	0.224	0.215	0.235	0.190	0.224	337,000	71,515	0.2122	0.199	0.191	0.209	0.169	0.199	379,061	0.1887	9.27%
2009-03-05	0	0.205	0.205	0.250	0.200	0.212	571,919	117,989	0.2063	0.182	0.182	0.222	0.178	0.188	643,300	0.1834	6.77%
2009-03-04	0	0.192	0.192	0.198	0.180	0.192	874,400	162,218	0.1855	0.171	0.171	0.176	0.160	0.171	983,533	0.1649	20.00%
2009-03-03	0	0.160	0.130	0.180	-	-	1,000	120	0.1200	0.142	0.116	0.160	-	-	1,125	0.1067	-11.11%
2009-03-02	0	0.180	0.146	0.180	-	-	0	0	-	0.160	0.130	0.160	-	-	0	-	-2.70%
2009-02-27	0	0.185	0.175	-	0.160	0.191	1,094,658	194,798	0.1780	0.164	0.156	-	0.142	0.170	1,231,282	0.1582	23.33%
2009-02-26	0	0.150	0.140	0.160	0.150	0.150	104,700	15,579	0.1488	0.133	0.124	0.142	0.133	0.133	117,768	0.1323	-6.25%
2009-02-25	0	0.160	0.138	0.160	-	-	0	0	-	0.142	0.123	0.142	-	-	0	-	0.00%
2009-02-24	0	0.160	0.141	0.160	-	-	10,000	1,350	0.1350	0.142	0.125	0.142	-	-	11,248	0.1200	0.00%
2009-02-23	0	0.160	0.140	0.165	0.160	0.160	82,600	13,133	0.1590	0.142	0.124	0.147	0.142	0.142	92,909	0.1414	0.00%
2009-02-20	0	0.160	0.143	0.170	0.160	0.160	31,020	4,522	0.1458	0.142	0.127	0.151	0.142	0.142	34,892	0.1296	0.00%
2009-02-19	0	0.160	0.141	0.160	-	-	10,000	1,300	0.1300	0.142	0.125	0.142	-	-	11,248	0.1156	-6.98%
2009-02-18	0	0.172	0.141	0.172	0.148	0.172	221,000	35,040	0.1586	0.153	0.125	0.153	0.132	0.153	248,583	0.1410	16.22%
2009-02-17	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2009-02-16	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2009-02-13	0	0.148	0.143	0.155	0.141	0.148	370,600	53,326	0.1439	0.132	0.127	0.138	0.125	0.132	416,854	0.1279	4.23%
2009-02-12	0	0.142	0.139	0.147	0.142	0.148	474,600	68,890	0.1452	0.126	0.124	0.131	0.126	0.132	533,835	0.1290	-3.40%
2009-02-11	0	0.147	0.138	0.147	0.138	0.148	1,042,000	147,050	0.1411	0.131	0.123	0.131	0.123	0.132	1,172,051	0.1255	-0.68%
2009-02-10	0	0.148	0.141	0.148	0.139	0.200	480,000	68,891	0.1435	0.132	0.125	0.132	0.124	0.178	539,908	0.1276	6.47%
2009-02-09	0	0.139	0.139	0.165	0.130	0.168	12,400	1,992	0.1606	0.124	0.124	0.147	0.116	0.149	13,948	0.1428	-17.26%
2009-02-06	0	0.168	0.146	0.163	0.135	0.168	26,600	3,774	0.1419	0.149	0.130	0.145	0.120	0.149	29,920	0.1261	-9.19%
2009-02-05	0	0.185	0.145	0.165	0.140	0.198	58,400	8,312	0.1423	0.164	0.129	0.147	0.124	0.176	65,689	0.1265	32.14%
2009-02-04	0	0.140	0.140	0.200	0.140	0.140	2,300	319	0.1387	0.124	0.124	0.178	0.124	0.124	2,587	0.1233	-12.50%
2009-02-03	0	0.160	0.160	0.170	0.136	0.160	308,000	46,348	0.1505	0.142	0.142	0.151	0.121	0.142	346,441	0.1338	-23.81%
2009-02-02	0	0.210	0.100	0.200	0.220	0.220	4,000	880	0.2200	0.187	0.089	0.178	0.196	0.196	4,499	0.1956	-2.33%
2009-01-30	0	0.215	0.159	0.215	0.151	0.215	5,000	937	0.1874	0.191	0.141	0.191	0.134	0.191	5,624	0.1666	35.65%
2009-01-29	0	0.260	0.152	0.260	0.260	0.260	1,000	260	0.2600	0.141	0.082	0.141	0.141	0.141	1,845	0.1409	-0.00%
2009-01-23	0	0.013	0.013	0.014	0.011	0.014	12,916,000	165,280	0.0128	0.141	0.141	0.152	0.119	0.152	1,191,574	0.1387	8.33%
2009-01-22	0	0.012	0.011	0.012	0.011	0.012	2,250,000	26,800	0.0119	0.130	0.119	0.130	0.119	0.130	207,575	0.1291	0.00%
2009-01-21	0	0.012	0.012	0.013	0.012	0.012	1,620,000	19,440	0.0120	0.130	0.130	0.141	0.130	0.130	149,454	0.1301	-7.69%
2009-01-20	0	0.013	0.012	0.013	0.012	0.013	20,844,000	267,832	0.0128	0.141	0.130	0.141	0.130	0.141	1,922,977	0.1393	8.33%
2009-01-19	0	0.012	0.012	0.013	0.012	0.013	2,554,000	31,140	0.0122	0.130	0.130	0.141	0.130	0.141	235,621	0.1322	0.00%
2009-01-16	0	0.012	0.012	0.013	0.012	0.013	1,140,040	13,701	0.0120	0.130	0.130	0.141	0.130	0.141	105,175	0.1303	-7.69%
2009-01-15	0	0.013	0.013	0.014	0.012	0.013	2,040,000	26,320	0.0129	0.141	0.141	0.152	0.130	0.141	188,202	0.1399	0.00%
2009-01-14	0	0.013	0.013	0.014	0.013	0.014	1,980,000	27,240	0.0138	0.141	0.141	0.152	0.141	0.152	182,666	0.1491	0.00%
2009-01-13	0	0.013	0.013	0.014	0.013	0.014	5,532,000	75,180	0.0136	0.141	0.141	0.152	0.141	0.152	510,358	0.1473	-7.14%
2009-01-12	0	0.014	0.013	0.014	0.013	0.015	11,480,000	160,340	0.0140	0.152	0.141	0.152	0.141	0.163	1,059,095	0.1514	7.69%
2009-01-09	0	0.013	0.013	0.015	0.013	0.015	26,080,000	369,820	0.0142	0.141	0.141	0.163	0.141	0.163	2,406,028	0.1537	-13.33%
2009-01-08	0	0.015	0.014	0.015	0.014	0.016	10,288,720	155,467	0.0151	0.163	0.152	0.163	0.152	0.173	949,193	0.1638	0.00%
2009-01-07	0	0.015	0.014	0.015	0.014	0.016	25,594,800	383,908	0.0150	0.163	0.152	0.163	0.152	0.173	2,361,265	0.1626	0.00%
2009-01-06	0	0.015	0.014	0.015	0.013	0.016	33,713,335	482,661	0.0143	0.163	0.152	0.163	0.141	0.173	3,110,246	0.1552	0.00%
2009-01-05	0	0.015	0.014	0.015	0.014	0.015	15,204,000	215,840	0.0142	0.163	0.152	0.163	0.152	0.163	1,402,655	0.1539	0.00%
2009-01-02	0	0.015	0.014	0.015	0.014	0.015	9,398,511	135,188	0.0144	0.163	0.152	0.163	0.152	0.163	867,066	0.1559	7.14%
2008-12-31	0	0.014	0.014	0.015	0.014	0.015	1,840,000	27,520	0.0150	0.152	0.152	0.163	0.152	0.163	169,750	0.1621	-6.67%
2008-12-30	0	0.015	0.015	0.016	0.015	0.015	484,000	7,040	0.0145	0.163	0.163	0.173	0.163	0.163	44,652	0.1577	0.00%
2008-12-29	0	0.015	0.015	0.016	0.015	0.016	2,632,000	40,620	0.0154	0.163	0.163	0.173	0.163	0.173	242,817	0.1673	-6.25%
2008-12-24	0	0.016	0.016	0.017	0.016	0.016	1,448,000	23,520	0.0162	0.173	0.173	0.184	0.173	0.173	133,586	0.1761	0.00%
2008-12-23	0	0.016	0.016	0.017	0.016	0.016	1,590,000	25,260	0.0159	0.173	0.173	0.184	0.173	0.173	146,686	0.1722	0.00%
2008-12-22	0	0.016	0.016	0.017	0.016	0.017	4,492,000	73,300	0.0163	0.173	0.173	0.184	0.173	0.184	414,412	0.1769	0.00%
2008-12-19	0	0.016	0.016	0.017	0.016	0.016	3,457,000	55,210	0.0160	0.173	0.173	0.184	0.173	0.173	318,928	0.1731	0.00%
2008-12-18	0	0.016	0.016	0.017	0.016	0.017	960,000	15,680	0.0163	0.173	0.173	0.184	0.173	0.184	88,565	0.1770	0.00%
2008-12-17	0	0.016	0.016	0.017	0.015	0.016	5,480,000	87,240	0.0159	0.173	0.173	0.184	0.163	0.173	505,561	0.1726	0.00%
2008-12-16	0	0.016	0.015	0.016	0.014	0.016	33,764,000	500,260	0.0148	0.173	0.163	0.173	0.152	0.173	3,114,920	0.1606	0.00%
2008-12-15	0	0.016	0.015	0.016	0.015	0.018	15,798,000	260,654	0.0165	0.173	0.163	0.173	0.163	0.195	1,457,455	0.1788	-5.88%
2008-12-12	0	0.017	0.016	0.017	0.016	0.018	3,832,000	65,120	0.0170	0.184	0.173	0.184	0.173	0.195	353,524	0.1842	-5.56%
2008-12-11	0	0.018	0.017	0.018	0.016	0.019	3,864,000	67,860	0.0176	0.195	0.184	0.195	0.173	0.206	356,476	0.1904	0.00%
2008-12-10	0	0.018	0.018	0.019	0.015	0.019	37,056,000	655,736	0.0177	0.195	0.195	0.206	0.163	0.206	3,418,626	0.1918	20.00%
2008-12-09	0	0.015	0.015	0.016	0.013	0.015	12,506,000	178,416	0.0143	0.163	0.163	0.173	0.141	0.163	1,153,749	0.1546	0.00%
2008-12-08	0	0.015	0.015	0.016	0.015	0.016	6,884,000	104,440	0.0152	0.163	0.163	0.173	0.163	0.173	635,088	0.1644	0.00%
2008-12-05	0	0.015	0.015	0.016	0.015	0.016	6,140,000	93,060	0.0152	0.163	0.163	0.173	0.163	0.173	566,450	0.1643	-6.25%
2008-12-04	0	0.016	0.016	0.017	0.016	0.018	5,822,000	96,188	0.0165	0.173	0.173	0.184	0.173	0.195	537,112	0.1791	-5.88%
2008-12-03	0	0.017	0.017	0.018	0.017	0.019	17,218,000	310,120	0.0180	0.184	0.184	0.195	0.184	0.206	1,588,458	0.1952	0.00%
2008-12-02	0	0.017	0.016	0.017	0.014	0.022	54,006,062	895,877	0.0166	0.184	0.173	0.184	0.152	0.238	4,982,365	0.1798	-34.62%
2008-12-01	1	-	-	-	-	-	0	0	-	0.282	-	-	-	-	0	-	0.00%
2008-11-28	1	-	-	-	-	-	0	0	-	0.282	-	-	-	-	0	-	0.00%
2008-11-27	1	-	-	-	-	-	0	0	-	0.282	-	-	-	-	0	-	0.00%
2008-11-26	0	0.026	0.023	0.026	-	-	0	0	-	0.282	0.249	0.282	-	-	0	-	-7.14%
2008-11-25	0	0.028	0.022	0.028	0.024	0.028	628,000	15,960	0.0254	0.304	0.238	0.304	0.260	0.304	57,937	0.2755	3.70%
2008-11-24	0	0.027	0.027	0.030	0.024	0.027	2,036,000	50,820	0.0250	0.293	0.293	0.325	0.260	0.293	187,833	0.2706	8.00%
2008-11-21	0	0.025	0.021	0.031	0.025	0.031	180,000	4,620	0.0257	0.271	0.228	0.336	0.271	0.336	16,606	0.2782	-19.35%
2008-11-20	0	0.031	0.022	0.033	0.020	0.031	3,340,000	72,860	0.0218	0.336	0.238	0.358	0.217	0.336	308,134	0.2365	10.71%
2008-11-19	0	0.028	0.028	0.033	0.025	0.025	20,000	500	0.0250	0.304	0.304	0.358	0.271	0.271	1,845	0.2710	-22.22%
2008-11-18	0	0.036	0.027	0.036	-	-	0	0	-	0.390	0.293	0.390	-	-	0	-	-5.26%
2008-11-17	0	0.038	0.029	0.038	-	-	0	0	-	0.412	0.314	0.412	-	-	0	-	0.00%
2008-11-14	0	0.038	0.030	0.038	0.036	0.038	500,000	18,920	0.0378	0.412	0.325	0.412	0.390	0.412	46,128	0.4102	0.00%
2008-11-13	0	0.038	0.026	0.038	0.040	0.040	60,000	2,400	0.0400	0.412	0.282	0.412	0.434	0.434	5,535	0.4336	-13.64%
2008-11-12	0	0.044	0.026	0.045	0.028	0.028	20,000	560	0.0280	0.477	0.282	0.488	0.304	0.304	1,845	0.3035	51.72%
2008-11-11	0	0.029	0.025	0.030	0.025	0.026	504,000	12,860	0.0255	0.314	0.271	0.325	0.271	0.282	46,497	0.2766	-3.33%
2008-11-10	0	0.030	0.025	0.031	0.025	0.031	260,000	7,940	0.0305	0.325	0.271	0.336	0.271	0.336	23,986	0.3310	-3.23%
2008-11-07	0	0.031	0.027	0.032	0.025	0.027	920,000	23,840	0.0259	0.336	0.293	0.347	0.271	0.293	84,875	0.2809	6.90%
2008-11-06	0	0.029	0.027	0.029	0.029	0.029	400,000	11,600	0.0290	0.314	0.293	0.314	0.314	0.314	36,902	0.3143	-9.38%
2008-11-05	0	0.032	0.027	0.032	0.026	0.032	1,380,000	40,660	0.0295	0.347	0.293	0.347	0.282	0.347	127,313	0.3194	23.08%
2008-11-04	0	0.026	0.025	0.026	0.020	0.026	436,000	8,940	0.0205	0.282	0.271	0.282	0.217	0.282	40,223	0.2223	13.04%
2008-11-03	0	0.023	0.023	0.027	0.023	0.027	403,800	10,448	0.0259	0.249	0.249	0.293	0.249	0.293	37,253	0.2805	-11.54%
2008-10-31	0	0.026	0.022	0.026	0.022	0.026	1,041,800	23,458	0.0225	0.282	0.238	0.282	0.238	0.282	96,112	0.2441	-3.70%
2008-10-30	0	0.027	0.023	0.027	0.021	0.027	600,000	14,720	0.0245	0.293	0.249	0.293	0.228	0.293	55,353	0.2659	-3.57%
2008-10-29	0	0.028	0.021	0.028	-	-	400	4	0.0100	0.304	0.228	0.304	-	-	37	0.1084	-3.45%
2008-10-28	0	0.029	0.018	0.029	0.017	0.029	1,640,000	30,960	0.0189	0.314	0.195	0.314	0.184	0.314	151,299	0.2046	52.63%
2008-10-27	0	0.019	0.019	0.028	0.019	0.019	120,000	2,240	0.0187	0.206	0.206	0.304	0.206	0.206	11,071	0.2023	-24.00%
2008-10-24	0	0.025	0.020	0.025	-	-	0	0	-	0.271	0.217	0.271	-	-	0	-	-3.85%
2008-10-23	0	0.026	0.025	0.027	0.017	0.029	660,000	17,720	0.0268	0.282	0.271	0.293	0.184	0.314	60,889	0.2910	-13.33%
2008-10-22	0	0.030	0.027	0.030	0.027	0.031	1,860,000	55,660	0.0299	0.325	0.293	0.325	0.293	0.336	171,596	0.3244	-21.05%
2008-10-21	0	0.038	0.032	0.038	0.030	0.038	1,060,000	33,240	0.0314	0.412	0.347	0.412	0.325	0.412	97,791	0.3399	8.57%
2008-10-20	0	0.035	0.035	0.036	0.030	0.035	1,884,000	65,072	0.0345	0.379	0.379	0.390	0.325	0.379	173,810	0.3744	-2.78%
2008-10-17	0	0.036	0.036	0.037	0.032	0.032	704,000	22,500	0.0320	0.390	0.390	0.401	0.347	0.347	64,948	0.3464	-2.70%
2008-10-16	0	0.037	0.032	0.037	0.034	0.037	962,000	32,740	0.0340	0.401	0.347	0.401	0.369	0.401	88,750	0.3689	0.00%
2008-10-15	0	0.037	0.037	0.038	0.037	0.038	600,000	22,360	0.0373	0.401	0.401	0.412	0.401	0.412	55,353	0.4039	-2.63%
2008-10-14	0	0.038	0.038	0.039	0.036	0.038	200,000	7,440	0.0372	0.412	0.412	0.423	0.390	0.412	18,451	0.4032	0.00%
2008-10-13	0	0.038	0.037	0.039	0.032	0.038	732,338	24,165	0.0330	0.412	0.401	0.423	0.347	0.412	67,562	0.3577	-2.56%
2008-10-10	0	0.039	0.035	0.039	-	-	0	0	-	0.423	0.379	0.423	-	-	0	-	-4.88%
2008-10-09	0	0.041	0.037	0.042	-	-	0	0	-	0.444	0.401	0.455	-	-	0	-	0.00%
2008-10-08	0	0.041	0.037	0.041	-	-	0	0	-	0.444	0.401	0.444	-	-	0	-	-4.65%
2008-10-06	0	0.043	0.040	0.044	0.043	0.044	2,332,000	101,256	0.0434	0.466	0.434	0.477	0.466	0.477	215,140	0.4707	-8.51%
2008-10-03	0	0.047	0.040	0.047	0.040	0.044	1,852,084	78,935	0.0426	0.509	0.434	0.509	0.434	0.477	170,865	0.4620	6.82%
2008-10-02	0	0.044	0.044	0.045	0.040	0.041	340,000	13,880	0.0408	0.477	0.477	0.488	0.434	0.444	31,367	0.4425	10.00%
2008-09-30	0	0.040	0.039	0.040	0.035	0.043	1,464,000	55,980	0.0382	0.434	0.423	0.434	0.379	0.466	135,062	0.4145	-6.98%
2008-09-29	0	0.043	0.040	0.042	0.037	0.043	3,264,000	133,380	0.0409	0.466	0.434	0.455	0.401	0.466	301,122	0.4429	0.00%
2008-09-26	0	0.043	0.040	0.043	0.043	0.043	400,000	17,200	0.0430	0.466	0.434	0.466	0.466	0.466	36,902	0.4661	4.88%
2008-09-25	0	0.041	0.041	0.044	0.041	0.041	2,882,800	118,167	0.0410	0.444	0.444	0.477	0.444	0.444	265,955	0.4443	2.50%
2008-09-24	0	0.040	0.040	0.046	0.040	0.041	3,472,000	142,096	0.0409	0.434	0.434	0.499	0.434	0.444	320,312	0.4436	-11.11%
2008-09-23	0	0.045	0.041	0.045	0.041	0.045	2,860,000	126,540	0.0442	0.488	0.444	0.488	0.444	0.488	263,851	0.4796	7.14%
2008-09-22	0	0.042	0.038	0.042	0.038	0.042	581,200	23,736	0.0408	0.455	0.412	0.455	0.412	0.455	53,619	0.4427	0.00%
2008-09-19	0	0.042	0.038	0.042	0.032	0.043	10,604,000	416,032	0.0392	0.455	0.412	0.455	0.347	0.466	978,279	0.4253	7.69%
2008-09-18	0	0.039	0.031	0.039	0.031	0.039	1,868,000	63,120	0.0338	0.423	0.336	0.423	0.336	0.423	172,334	0.3663	0.00%
2008-09-17	0	0.039	0.034	0.041	0.038	0.042	2,148,000	83,240	0.0388	0.423	0.369	0.444	0.412	0.455	198,165	0.4201	-7.14%
2008-09-16	0	0.042	0.030	0.042	0.035	0.042	328,000	11,780	0.0359	0.455	0.325	0.455	0.379	0.455	30,260	0.3893	-6.67%
2008-09-12	0	0.045	0.040	0.045	0.036	0.045	688,000	28,580	0.0415	0.488	0.434	0.488	0.390	0.488	63,472	0.4503	4.65%
2008-09-11	0	0.043	0.038	0.043	0.036	0.043	84,000	3,280	0.0390	0.466	0.412	0.466	0.390	0.466	7,749	0.4233	-4.44%
2008-09-10	0	0.045	0.042	0.045	0.045	0.047	2,104,000	95,564	0.0454	0.488	0.455	0.488	0.488	0.509	194,106	0.4923	-6.25%
2008-09-09	0	0.048	0.047	0.048	0.046	0.049	2,852,270	132,367	0.0464	0.520	0.509	0.520	0.499	0.531	263,138	0.5030	4.35%
2008-09-08	0	0.046	0.046	0.049	0.046	0.050	434,000	20,548	0.0473	0.499	0.499	0.531	0.499	0.542	40,039	0.5132	-4.17%
2008-09-05	0	0.048	0.046	0.048	0.046	0.050	2,114,000	102,428	0.0485	0.520	0.499	0.520	0.499	0.542	195,028	0.5252	-2.04%
2008-09-04	0	0.049	0.046	0.049	0.046	0.049	1,637,600	76,224	0.0465	0.531	0.499	0.531	0.499	0.531	151,078	0.5045	0.00%
2008-09-03	0	0.049	0.046	0.049	0.045	0.050	2,784,000	133,412	0.0479	0.531	0.499	0.531	0.488	0.542	256,840	0.5194	-2.00%
2008-09-02	0	0.050	0.049	0.050	0.045	0.050	4,099,600	198,120	0.0483	0.542	0.531	0.542	0.488	0.542	378,211	0.5238	6.38%
2008-09-01	0	0.047	0.047	0.049	0.045	0.050	4,030,000	195,434	0.0485	0.509	0.509	0.531	0.488	0.542	371,790	0.5257	-6.00%
2008-08-29	0	0.050	0.045	0.050	0.043	0.050	2,560,000	125,552	0.0490	0.542	0.488	0.542	0.466	0.542	236,174	0.5316	6.38%
2008-08-28	0	0.047	0.047	0.048	0.041	0.050	2,628,000	125,044	0.0476	0.509	0.509	0.520	0.444	0.542	242,448	0.5158	-6.00%
2008-08-27	0	0.010	-	0.010	0.010	0.010	13,260,000	132,000	0.0100	0.542	-	0.542	0.542	0.542	244,662	0.5395	0.00%
2008-08-26	0	0.010	-	0.010	0.010	0.010	17,088,000	170,880	0.0100	0.542	-	0.542	0.542	0.542	315,293	0.5420	0.00%
2008-08-25	0	0.010	-	0.010	0.010	0.013	84,340,000	909,220	0.0108	0.542	-	0.542	0.542	0.705	1,556,168	0.5843	-16.67%
2008-08-21	0	0.012	0.012	0.013	0.012	0.013	13,880,000	171,300	0.0123	0.650	0.650	0.705	0.650	0.705	256,102	0.6689	-7.69%
2008-08-20	0	0.013	0.013	0.014	0.012	0.014	19,910,120	256,212	0.0129	0.705	0.705	0.759	0.650	0.759	367,364	0.6974	0.00%
2008-08-19	0	0.013	0.013	0.014	0.012	0.014	15,280,000	198,120	0.0130	0.705	0.705	0.759	0.650	0.759	281,933	0.7027	0.00%
2008-08-18	0	0.013	0.012	0.013	0.012	0.014	32,180,000	414,420	0.0129	0.705	0.650	0.705	0.650	0.759	593,757	0.6980	-7.14%
2008-08-15	0	0.014	0.014	0.015	0.013	0.015	10,960,000	154,720	0.0141	0.759	0.759	0.813	0.705	0.813	202,224	0.7651	-12.50%
2008-08-14	0	0.016	0.015	0.016	0.013	0.016	6,760,000	91,060	0.0135	0.867	0.813	0.867	0.705	0.867	124,730	0.7301	6.67%
2008-08-13	1	-	-	-	-	-	0	0	-	0.813	-	-	-	-	0	-	0.00%
2008-08-12	1	-	-	-	-	-	0	0	-	0.813	-	-	-	-	0	-	0.00%
2008-08-11	1	-	-	-	-	-	0	0	-	0.813	-	-	-	-	0	-	0.00%
2008-08-08	0	0.015	0.014	0.015	0.015	0.017	17,980,000	279,600	0.0156	0.813	0.759	0.813	0.813	0.921	331,751	0.8428	-6.25%
2008-08-07	0	0.016	0.016	0.017	0.016	0.017	6,680,000	110,460	0.0165	0.867	0.867	0.921	0.867	0.921	123,254	0.8962	-5.88%
2008-08-05	0	0.017	0.016	0.017	0.016	0.017	8,100,000	136,060	0.0168	0.921	0.867	0.921	0.867	0.921	149,454	0.9104	0.00%
2008-08-04	0	0.017	0.017	0.018	0.017	0.018	12,120,000	210,600	0.0174	0.921	0.921	0.976	0.921	0.976	223,628	0.9417	0.00%
2008-08-01	0	0.017	0.017	0.018	0.016	0.018	17,440,000	293,080	0.0168	0.921	0.921	0.976	0.867	0.976	321,788	0.9108	0.00%
2008-07-31	0	0.017	0.017	0.018	0.016	0.018	58,814,700	997,596	0.0170	0.921	0.921	0.976	0.867	0.976	1,085,198	0.9193	-5.56%
2008-07-30	0	0.018	0.017	0.018	0.017	0.019	20,850,000	375,390	0.0180	0.976	0.921	0.976	0.921	1.030	384,706	0.9758	0.00%
2008-07-29	0	0.018	0.017	0.018	0.016	0.018	29,980,000	518,020	0.0173	0.976	0.921	0.976	0.867	0.976	553,165	0.9365	12.50%
2008-07-28	0	0.016	0.016	0.018	0.016	0.019	62,280,000	1,094,160	0.0176	0.867	0.867	0.976	0.867	1.030	1,149,136	0.9522	-11.11%
2008-07-25	0	0.018	0.018	0.019	0.018	0.020	84,052,970	1,595,390	0.0190	0.976	0.976	1.030	0.976	1.084	1,550,872	1.0287	-10.00%
2008-07-24	0	0.020	0.020	0.021	0.019	0.023	117,867,000	2,374,523	0.0201	1.084	1.084	1.138	1.030	1.247	2,174,780	1.0918	-9.09%
2008-07-23	0	0.022	0.021	0.022	0.021	0.025	121,820,000	2,728,160	0.0224	1.192	1.138	1.192	1.138	1.355	2,247,717	1.2137	-29.03%
2008-07-22	1	-	-	-	-	-	0	0	-	1.680	-	-	-	-	0	-	0.00%
2008-07-21	1	-	-	-	-	-	0	0	-	1.680	-	-	-	-	0	-	0.00%
2008-07-18	1	-	-	-	-	-	0	0	-	1.680	-	-	-	-	0	-	0.00%
2008-07-17	1	-	-	-	-	-	0	0	-	1.680	-	-	-	-	0	-	0.00%
2008-07-16	0	0.031	0.030	0.031	0.030	0.031	3,240,000	97,960	0.0302	1.680	1.626	1.680	1.626	1.680	59,782	1.6386	0.00%
2008-07-15	0	0.031	0.030	0.035	0.031	0.032	2,560,000	80,860	0.0316	1.680	1.626	1.897	1.680	1.734	47,235	1.7119	-6.06%
2008-07-14	0	0.033	0.033	0.035	0.033	0.035	1,680,000	56,380	0.0336	1.789	1.789	1.897	1.789	1.897	30,998	1.8188	-8.33%
2008-07-11	0	0.036	0.035	0.036	0.033	0.036	6,327,540	221,050	0.0349	1.951	1.897	1.951	1.789	1.951	116,750	1.8934	5.88%
2008-07-10	0	0.034	0.033	0.035	0.032	0.034	4,640,000	153,380	0.0331	1.843	1.789	1.897	1.734	1.843	85,613	1.7915	9.68%
2008-07-09	0	0.031	0.031	0.032	0.030	0.033	4,240,000	132,300	0.0312	1.680	1.680	1.734	1.626	1.789	78,233	1.6911	-3.13%
2008-07-08	0	0.032	0.031	0.032	0.030	0.032	3,140,000	97,580	0.0311	1.734	1.680	1.734	1.626	1.734	57,937	1.6843	3.23%
2008-07-07	0	0.031	0.030	0.031	0.030	0.033	6,900,000	209,240	0.0303	1.680	1.626	1.680	1.626	1.789	127,313	1.6435	0.00%
2008-07-04	0	0.031	0.031	0.033	0.030	0.032	3,960,000	122,280	0.0309	1.680	1.680	1.789	1.626	1.734	73,066	1.6735	-3.13%
2008-07-03	0	0.032	0.031	0.032	0.031	0.033	4,420,000	142,460	0.0322	1.734	1.680	1.734	1.680	1.789	81,554	1.7468	-5.88%
2008-07-02	0	0.034	0.034	0.038	0.034	0.034	60,000	2,040	0.0340	1.843	1.843	2.059	1.843	1.843	1,107	1.8427	-2.86%
2008-06-30	0	0.035	0.034	0.036	0.035	0.035	1,320,000	46,200	0.0350	1.897	1.843	1.951	1.897	1.897	24,355	1.8969	0.00%
2008-06-27	0	0.035	0.035	0.038	0.035	0.035	700,000	24,500	0.0350	1.897	1.897	2.059	1.897	1.897	12,916	1.8969	-2.78%
2008-06-26	0	0.036	0.035	0.037	0.036	0.039	5,780,000	212,340	0.0367	1.951	1.897	2.005	1.951	2.114	106,648	1.9910	9.09%
2008-06-25	0	0.033	0.033	0.036	0.033	0.035	160,000	5,480	0.0343	1.789	1.789	1.951	1.789	1.897	2,952	1.8563	-8.33%
2008-06-24	0	0.036	0.034	0.036	0.033	0.036	550,000	19,570	0.0356	1.951	1.843	1.951	1.789	1.951	10,148	1.9284	0.00%
2008-06-23	0	0.036	0.035	0.036	0.036	0.037	720,000	26,520	0.0368	1.951	1.897	1.951	1.951	2.005	13,285	1.9963	0.00%
2008-06-20	0	0.036	0.036	0.037	0.035	0.037	4,800,000	172,560	0.0360	1.951	1.951	2.005	1.897	2.005	88,565	1.9484	2.86%
2008-06-19	0	0.035	0.035	0.036	0.033	0.035	3,840,000	132,400	0.0345	1.897	1.897	1.951	1.789	1.897	70,852	1.8687	0.00%
2008-06-18	0	0.035	0.035	0.036	0.032	0.035	19,040,000	644,520	0.0339	1.897	1.897	1.951	1.734	1.897	351,310	1.8346	-2.78%
2008-06-17	0	0.036	0.035	0.036	0.035	0.039	15,760,000	578,000	0.0367	1.951	1.897	1.951	1.897	2.114	290,790	1.9877	-7.69%
2008-06-16	0	0.039	0.039	0.041	0.039	0.041	3,986,000	156,692	0.0393	2.114	2.114	2.222	2.114	2.222	73,546	2.1305	-2.50%
2008-06-13	0	0.040	0.040	0.041	0.039	0.042	3,160,000	126,900	0.0402	2.168	2.168	2.222	2.114	2.276	58,306	2.1765	-4.76%
2008-06-12	0	0.042	0.040	0.042	0.040	0.045	5,860,000	249,340	0.0425	2.276	2.168	2.276	2.168	2.439	108,124	2.3061	-6.67%
2008-06-11	0	0.045	0.045	0.046	0.045	0.046	2,060,000	93,200	0.0452	2.439	2.439	2.493	2.439	2.493	38,009	2.4520	-6.25%
2008-06-10	0	0.048	0.046	0.048	0.045	0.048	3,700,000	173,700	0.0469	2.601	2.493	2.601	2.439	2.601	68,269	2.5443	-4.00%
2008-06-06	0	0.050	0.048	0.050	0.048	0.050	2,212,000	108,720	0.0492	2.710	2.601	2.710	2.601	2.710	40,814	2.6638	4.17%
2008-06-05	0	0.048	0.048	0.050	0.048	0.050	1,050,000	51,500	0.0490	2.601	2.601	2.710	2.601	2.710	19,374	2.6582	0.00%
2008-06-04	0	0.048	0.048	0.050	0.048	0.050	1,680,000	81,640	0.0486	2.601	2.601	2.710	2.601	2.710	30,998	2.6337	-4.00%
2008-06-03	0	0.050	0.050	0.051	0.049	0.050	2,100,000	103,500	0.0493	2.710	2.710	2.764	2.656	2.710	38,747	2.6711	0.00%
2008-06-02	0	0.050	0.050	0.051	0.050	0.051	4,300,000	215,520	0.0501	2.710	2.710	2.764	2.710	2.764	79,340	2.7164	-3.85%
2008-05-30	0	0.052	0.051	0.053	0.050	0.052	2,142,380	109,862	0.0513	2.818	2.764	2.872	2.710	2.818	39,529	2.7793	0.00%
2008-05-29	0	0.052	0.052	0.053	0.050	0.052	1,560,000	80,020	0.0513	2.818	2.818	2.872	2.710	2.818	28,784	2.7800	1.96%
2008-05-28	0	0.051	0.050	0.051	0.050	0.052	1,160,000	59,520	0.0513	2.764	2.710	2.764	2.710	2.818	21,403	2.7809	-1.92%
2008-05-27	0	0.052	0.051	0.052	0.051	0.052	1,880,000	97,000	0.0516	2.818	2.764	2.818	2.764	2.818	34,688	2.7963	1.96%
2008-05-26	0	0.051	0.051	0.052	0.050	0.053	6,460,000	330,300	0.0511	2.764	2.764	2.818	2.710	2.872	119,194	2.7711	-5.56%
2008-05-23	0	0.054	0.054	0.055	0.052	0.055	6,440,000	342,720	0.0532	2.927	2.927	2.981	2.818	2.981	118,825	2.8842	-1.82%
2008-05-22	0	0.055	0.054	0.055	0.053	0.055	2,980,000	160,160	0.0537	2.981	2.927	2.981	2.872	2.981	54,984	2.9128	0.00%
2008-05-21	0	0.055	0.054	0.055	0.053	0.056	7,920,000	429,540	0.0542	2.981	2.927	2.981	2.872	3.035	146,133	2.9394	-3.51%
2008-05-20	0	0.057	0.056	0.057	0.056	0.057	6,580,000	372,560	0.0566	3.089	3.035	3.089	3.035	3.089	121,408	3.0686	-1.72%
2008-05-19	0	0.058	0.057	0.058	0.057	0.059	4,614,000	268,720	0.0582	3.143	3.089	3.143	3.089	3.198	85,134	3.1565	1.75%
2008-05-16	0	0.057	0.057	0.058	0.057	0.060	4,560,000	267,020	0.0586	3.089	3.089	3.143	3.089	3.252	84,137	3.1736	-1.72%
2008-05-15	0	0.058	0.058	0.059	0.058	0.060	1,140,000	66,520	0.0584	3.143	3.143	3.198	3.143	3.252	21,034	3.1625	-3.33%
2008-05-14	0	0.060	0.060	0.063	0.058	0.061	2,280,000	136,900	0.0600	3.252	3.252	3.414	3.143	3.306	42,069	3.2542	0.00%
2008-05-13	0	0.060	0.059	0.060	0.057	0.060	4,400,000	255,280	0.0580	3.252	3.198	3.252	3.089	3.252	81,185	3.1444	0.00%
2008-05-09	0	0.060	0.059	0.060	0.060	0.060	500,000	30,000	0.0600	3.252	3.198	3.252	3.252	3.252	9,226	3.2518	0.00%
2008-05-08	0	0.060	0.059	0.061	0.060	0.060	1,160,000	69,600	0.0600	3.252	3.198	3.306	3.252	3.252	21,403	3.2518	-1.64%
2008-05-07	0	0.061	0.060	0.061	0.060	0.065	5,640,000	348,660	0.0618	3.306	3.252	3.306	3.252	3.523	104,064	3.3504	-4.69%
2008-05-06	0	0.064	0.063	0.064	0.061	0.068	18,740,000	1,221,920	0.0652	3.469	3.414	3.469	3.306	3.685	345,774	3.5339	-1.54%
2008-05-05	0	0.065	0.064	0.066	0.059	0.065	19,360,000	1,208,140	0.0624	3.523	3.469	3.577	3.198	3.523	357,214	3.3821	8.33%
2008-05-02	0	0.060	0.060	0.061	0.059	0.063	13,240,000	803,240	0.0607	3.252	3.252	3.306	3.198	3.414	244,293	3.2880	5.26%
2008-04-30	0	0.057	0.057	0.060	0.057	0.059	1,700,000	98,980	0.0582	3.089	3.089	3.252	3.089	3.198	31,367	3.1556	-5.00%
2008-04-29	0	0.060	0.058	0.060	0.057	0.060	4,958,000	291,860	0.0589	3.252	3.143	3.252	3.089	3.252	91,481	3.1904	5.26%
2008-04-28	0	0.057	0.057	0.058	0.057	0.060	4,800,000	278,840	0.0581	3.089	3.089	3.143	3.089	3.252	88,565	3.1484	0.00%
2008-04-25	0	0.057	0.056	0.059	0.057	0.060	4,760,000	276,360	0.0581	3.089	3.035	3.198	3.089	3.252	87,827	3.1466	-5.00%
2008-04-24	0	0.060	0.058	0.060	0.057	0.061	1,500,000	89,820	0.0599	3.252	3.143	3.252	3.089	3.306	27,677	3.2453	1.69%
2008-04-23	0	0.059	0.059	0.060	0.059	0.060	1,000,000	59,240	0.0592	3.198	3.198	3.252	3.198	3.252	18,451	3.2106	0.00%
2008-04-22	0	0.059	0.057	0.059	0.057	0.059	1,140,000	66,300	0.0582	3.198	3.089	3.198	3.089	3.198	21,034	3.1520	1.72%
2008-04-21	0	0.058	0.057	0.059	0.056	0.058	2,770,000	158,620	0.0573	3.143	3.089	3.198	3.035	3.143	51,110	3.1035	0.00%
2008-04-18	0	0.058	0.058	0.059	0.056	0.059	2,580,000	148,000	0.0574	3.143	3.143	3.198	3.035	3.198	47,604	3.1090	-3.33%
2008-04-17	0	0.060	0.058	0.061	0.056	0.060	6,520,000	374,940	0.0575	3.252	3.143	3.306	3.035	3.252	120,301	3.1167	3.45%
2008-04-16	0	0.058	0.058	0.061	0.057	0.059	960,000	55,940	0.0583	3.143	3.143	3.306	3.089	3.198	17,713	3.1581	-3.33%
2008-04-15	0	0.060	0.060	0.062	0.060	0.060	580,000	34,800	0.0600	3.252	3.252	3.360	3.252	3.252	10,702	3.2518	0.00%
2008-04-14	0	0.060	0.060	0.063	0.059	0.060	940,000	56,240	0.0598	3.252	3.252	3.414	3.198	3.252	17,344	3.2426	-4.76%
2008-04-11	0	0.063	0.062	0.063	0.061	0.063	1,446,000	89,870	0.0622	3.414	3.360	3.414	3.306	3.414	26,680	3.3684	3.28%
2008-04-10	0	0.061	0.061	0.064	0.061	0.064	2,620,000	161,880	0.0618	3.306	3.306	3.469	3.306	3.469	48,342	3.3486	-1.61%
2008-04-09	0	0.062	0.062	0.065	0.062	0.065	2,674,000	168,770	0.0631	3.360	3.360	3.523	3.360	3.523	49,338	3.4207	-1.59%
2008-04-08	0	0.063	0.062	0.064	0.059	0.069	10,100,000	644,160	0.0638	3.414	3.360	3.469	3.198	3.740	186,356	3.4566	1.61%
2008-04-07	0	0.062	0.061	0.063	0.061	0.062	2,160,000	133,620	0.0619	3.360	3.306	3.414	3.306	3.360	39,854	3.3527	-1.59%
2008-04-03	0	0.063	0.062	0.063	0.062	0.065	1,860,000	116,200	0.0625	3.414	3.360	3.414	3.360	3.523	34,319	3.3859	-1.56%
2008-04-02	0	0.064	0.063	0.064	0.059	0.067	9,460,000	600,420	0.0635	3.469	3.414	3.469	3.198	3.631	174,548	3.4399	8.47%
2008-04-01	0	0.059	0.059	0.060	0.057	0.060	4,460,000	261,040	0.0585	3.198	3.198	3.252	3.089	3.252	82,292	3.1721	3.51%
2008-03-31	0	0.057	0.057	0.060	0.057	0.059	788,000	45,660	0.0579	3.089	3.089	3.252	3.089	3.198	14,539	3.1404	-1.72%
2008-03-28	0	0.058	0.057	0.058	0.058	0.060	1,980,000	116,740	0.0590	3.143	3.089	3.143	3.143	3.252	36,533	3.1954	1.75%
2008-03-27	0	0.057	0.056	0.058	0.057	0.058	5,360,000	309,120	0.0577	3.089	3.035	3.143	3.089	3.143	98,898	3.1256	0.00%
2008-03-26	0	0.057	0.057	0.058	0.056	0.060	7,440,000	425,440	0.0572	3.089	3.089	3.143	3.035	3.252	137,276	3.0991	-5.00%
2008-03-25	0	0.060	0.057	0.060	0.057	0.060	2,980,000	176,780	0.0593	3.252	3.089	3.252	3.089	3.252	54,984	3.2151	7.14%
2008-03-20	0	0.056	0.056	0.060	0.054	0.064	6,130,000	349,980	0.0571	3.035	3.035	3.252	2.927	3.469	113,105	3.0943	-5.08%
2008-03-19	0	0.059	0.059	0.060	0.058	0.065	9,180,336	547,996	0.0597	3.198	3.198	3.252	3.143	3.523	169,388	3.2352	5.36%
2008-03-18	0	0.056	0.056	0.060	0.055	0.060	9,400,000	535,420	0.0570	3.035	3.035	3.252	2.981	3.252	173,441	3.0871	-11.11%
2008-03-17	1	-	-	-	-	-	0	0	-	3.414	-	-	-	-	0	-	0.00%
2008-03-14	1	-	-	-	-	-	0	0	-	3.414	-	-	-	-	0	-	0.00%
2008-03-13	1	-	-	-	-	-	0	0	-	3.414	-	-	-	-	0	-	0.00%
2008-03-12	0	0.063	0.061	0.063	0.063	0.068	5,460,000	349,720	0.0641	3.414	3.306	3.414	3.414	3.685	100,743	3.4714	-3.08%
2008-03-11	0	0.065	0.062	0.065	0.063	0.066	3,360,000	212,440	0.0632	3.523	3.360	3.523	3.414	3.577	61,996	3.4267	-1.52%
2008-03-10	0	0.066	0.066	0.067	0.064	0.069	1,300,000	85,700	0.0659	3.577	3.577	3.631	3.469	3.740	23,986	3.5728	-4.35%
2008-03-07	0	0.069	0.067	0.069	0.064	0.070	1,380,000	91,860	0.0666	3.740	3.631	3.740	3.469	3.794	25,463	3.6076	1.47%
2008-03-06	0	0.068	0.068	0.069	0.068	0.073	5,260,000	371,600	0.0706	3.685	3.685	3.740	3.685	3.956	97,053	3.8288	-1.45%
2008-03-05	0	0.069	0.068	0.069	0.068	0.074	6,480,000	451,100	0.0696	3.740	3.685	3.740	3.685	4.011	119,563	3.7729	-5.48%
2008-03-04	0	0.073	0.072	0.074	0.071	0.079	9,384,000	705,860	0.0752	3.956	3.902	4.011	3.848	4.282	173,145	4.0767	-2.67%
2008-03-03	0	0.075	0.074	0.078	0.074	0.076	3,326,000	249,468	0.0750	4.065	4.011	4.227	4.011	4.119	61,368	4.0651	-6.25%
2008-02-29	0	0.080	0.079	0.080	0.071	0.082	13,000,000	1,023,080	0.0787	4.336	4.282	4.336	3.848	4.444	239,865	4.2652	8.11%
2008-02-28	0	0.074	0.072	0.074	0.070	0.074	6,440,000	471,920	0.0733	4.011	3.902	4.011	3.794	4.011	118,825	3.9715	-1.33%
2008-02-27	0	0.075	0.074	0.076	0.074	0.078	5,340,000	403,480	0.0756	4.065	4.011	4.119	4.011	4.227	98,529	4.0950	-1.32%
2008-02-26	0	0.076	0.075	0.076	0.075	0.078	1,220,000	92,600	0.0759	4.119	4.065	4.119	4.065	4.227	22,510	4.1137	-1.30%
2008-02-25	0	0.077	0.076	0.078	0.076	0.079	4,980,000	385,100	0.0773	4.173	4.119	4.227	4.119	4.282	91,887	4.1910	1.32%
2008-02-22	0	0.076	0.076	0.078	0.075	0.082	7,480,000	588,000	0.0786	4.119	4.119	4.227	4.065	4.444	138,014	4.2604	1.33%
2008-02-21	0	0.075	0.075	0.079	0.074	0.086	11,460,000	934,440	0.0815	4.065	4.065	4.282	4.011	4.661	211,450	4.4192	-10.71%
2008-02-20	0	0.084	0.083	0.084	0.079	0.092	44,960,000	3,909,000	0.0869	4.553	4.498	4.553	4.282	4.986	829,563	4.7121	7.69%
2008-02-19	0	0.078	0.078	0.079	0.070	0.080	45,020,000	3,462,600	0.0769	4.227	4.227	4.282	3.794	4.336	830,670	4.1684	14.71%
2008-02-18	0	0.068	0.066	0.069	0.061	0.070	8,020,000	533,620	0.0665	3.685	3.577	3.740	3.306	3.794	147,978	3.6061	11.48%
2008-02-15	0	0.061	0.061	0.063	0.060	0.064	2,600,000	159,000	0.0612	3.306	3.306	3.414	3.252	3.469	47,973	3.3144	0.00%
2008-02-14	0	0.061	0.065	0.066	0.056	0.066	14,100,000	873,220	0.0619	3.306	3.523	3.577	3.035	3.577	260,161	3.3565	1.67%
2008-02-13	0	0.060	0.060	0.061	0.059	0.064	4,440,000	270,560	0.0609	3.252	3.252	3.306	3.198	3.469	81,923	3.3026	-1.64%
2008-02-12	0	0.061	0.061	0.062	0.060	0.065	3,240,000	201,820	0.0623	3.306	3.306	3.360	3.252	3.523	59,782	3.3760	-4.69%
2008-02-11	0	0.064	0.064	0.065	0.059	0.068	4,500,000	290,520	0.0646	3.469	3.469	3.523	3.198	3.685	83,030	3.4990	1.59%
2008-02-06	0	0.063	0.063	0.065	0.061	0.065	2,440,000	154,800	0.0634	3.414	3.414	3.523	3.306	3.523	45,021	3.4384	-5.97%
2008-02-05	0	0.067	0.065	0.069	0.059	0.070	5,240,000	343,500	0.0656	3.631	3.523	3.740	3.198	3.794	96,684	3.5528	6.35%
2008-02-04	0	0.063	0.062	0.065	0.060	0.063	2,160,000	134,420	0.0622	3.414	3.360	3.523	3.252	3.414	39,854	3.3728	8.62%
2008-02-01	0	0.058	0.058	0.062	0.058	0.062	1,460,000	86,700	0.0594	3.143	3.143	3.360	3.143	3.360	26,939	3.2184	1.75%
2008-01-31	0	0.057	0.056	0.057	0.057	0.060	520,000	29,820	0.0573	3.089	3.035	3.089	3.089	3.252	9,595	3.1080	-5.00%
2008-01-30	0	0.060	0.059	0.060	0.058	0.064	1,700,000	102,640	0.0604	3.252	3.198	3.252	3.143	3.469	31,367	3.2722	1.69%
2008-01-29	0	0.059	0.057	0.060	0.057	0.063	2,420,000	142,600	0.0589	3.198	3.089	3.252	3.089	3.414	44,652	3.1936	-1.67%
2008-01-28	0	0.060	0.059	0.061	0.060	0.062	480,000	28,960	0.0603	3.252	3.198	3.306	3.252	3.360	8,857	3.2699	-3.23%
2008-01-25	0	0.062	0.059	0.062	0.059	0.065	3,340,000	203,880	0.0610	3.360	3.198	3.360	3.198	3.523	61,627	3.3083	1.64%
2008-01-24	0	0.061	0.060	0.061	0.060	0.065	2,718,000	169,032	0.0622	3.306	3.252	3.306	3.252	3.523	50,150	3.3705	-1.61%
2008-01-23	0	0.062	0.061	0.062	0.060	0.073	2,720,000	175,220	0.0644	3.360	3.306	3.360	3.252	3.956	50,187	3.4913	3.33%
2008-01-22	0	0.060	0.058	0.060	0.056	0.065	11,780,000	712,060	0.0604	3.252	3.143	3.252	3.035	3.523	217,354	3.2760	-11.76%
2008-01-21	0	0.068	0.068	0.069	0.067	0.070	3,260,000	224,240	0.0688	3.685	3.685	3.740	3.631	3.794	60,151	3.7280	-4.23%
2008-01-18	0	0.071	0.071	0.072	0.068	0.074	6,000,000	425,180	0.0709	3.848	3.848	3.902	3.685	4.011	110,707	3.8406	-4.05%
2008-01-17	0	0.074	0.073	0.074	0.068	0.075	4,440,000	323,000	0.0727	4.011	3.956	4.011	3.685	4.065	81,923	3.9427	0.00%
2008-01-16	0	0.074	0.074	0.076	0.074	0.081	12,350,000	976,440	0.0791	4.011	4.011	4.119	4.011	4.390	227,871	4.2850	-9.76%
2008-01-15	0	0.082	0.082	0.085	0.081	0.088	4,140,000	344,060	0.0831	4.444	4.444	4.607	4.390	4.769	76,388	4.5041	-3.53%
2008-01-14	0	0.085	0.085	0.086	0.082	0.089	6,540,000	557,980	0.0853	4.607	4.607	4.661	4.444	4.824	120,670	4.6240	4.94%
2008-01-11	0	0.081	0.080	0.082	0.080	0.083	4,160,000	337,540	0.0811	4.390	4.336	4.444	4.336	4.498	76,757	4.3975	0.00%
2008-01-10	0	0.081	0.081	0.082	0.077	0.084	8,540,000	691,480	0.0810	4.390	4.390	4.444	4.173	4.553	157,573	4.3883	0.00%
2008-01-09	0	0.081	0.080	0.081	0.080	0.083	2,660,000	215,200	0.0809	4.390	4.336	4.390	4.336	4.498	49,080	4.3847	1.25%
2008-01-08	0	0.080	0.080	0.081	0.078	0.080	3,010,000	240,220	0.0798	4.336	4.336	4.390	4.227	4.336	55,538	4.3253	0.00%
2008-01-07	0	0.080	0.080	0.081	0.079	0.085	5,740,000	460,380	0.0802	4.336	4.336	4.390	4.282	4.607	105,909	4.3469	-6.98%
2008-01-04	0	0.086	0.086	0.087	0.080	0.083	760,000	62,100	0.0817	4.661	4.661	4.715	4.336	4.498	14,023	4.4285	7.50%
2008-01-03	0	0.080	0.079	0.081	0.077	0.084	2,140,000	171,220	0.0800	4.336	4.282	4.390	4.173	4.553	39,485	4.3363	-1.23%
2008-01-02	0	0.081	0.082	0.084	0.081	0.085	3,850,700	318,062	0.0826	4.390	4.444	4.553	4.390	4.607	71,050	4.4766	-3.57%
2007-12-31	0	0.084	0.082	0.084	0.080	0.085	3,220,000	263,920	0.0820	4.553	4.444	4.553	4.336	4.607	59,413	4.4422	2.44%
2007-12-28	0	0.082	0.080	0.087	0.080	0.086	2,880,000	239,380	0.0831	4.444	4.336	4.715	4.336	4.661	53,139	4.5048	-6.82%
2007-12-27	0	0.088	0.087	0.089	0.086	0.091	3,580,000	317,600	0.0887	4.769	4.715	4.824	4.661	4.932	66,055	4.8081	-1.12%
2007-12-24	0	0.089	0.088	0.089	0.076	0.095	16,880,000	1,508,640	0.0894	4.824	4.769	4.824	4.119	5.149	311,455	4.8438	21.92%
2007-12-21	1	-	-	-	-	-	0	0	-	3.956	-	-	-	-	0	-	0.00%
2007-12-20	1	-	-	-	-	-	0	0	-	3.956	-	-	-	-	0	-	0.00%
2007-12-19	1	-	-	-	-	-	0	0	-	3.956	-	-	-	-	0	-	0.00%
2007-12-18	0	0.073	0.071	0.074	0.069	0.081	18,380,000	1,399,140	0.0761	3.956	3.848	4.011	3.740	4.390	339,132	4.1257	-13.10%
2007-12-17	0	0.084	0.084	0.085	0.083	0.090	13,820,000	1,185,140	0.0858	4.553	4.553	4.607	4.498	4.878	254,995	4.6477	-5.62%
2007-12-14	0	0.089	0.088	0.090	0.087	0.099	7,912,000	735,168	0.0929	4.824	4.769	4.878	4.715	5.366	145,985	5.0359	-8.25%
2007-12-13	0	0.097	0.097	0.099	0.097	0.101	7,180,000	708,460	0.0987	5.257	5.257	5.366	5.257	5.474	132,479	5.3477	-3.00%
2007-12-12	0	0.100	0.100	0.101	0.099	0.102	3,820,000	381,740	0.0999	5.420	5.420	5.474	5.366	5.528	70,483	5.4160	-0.99%
2007-12-11	0	0.101	0.101	0.104	0.101	0.103	2,281,400	233,192	0.1022	5.474	5.474	5.637	5.474	5.582	42,094	5.5397	1.00%
2007-12-10	0	0.100	0.100	0.102	0.100	0.104	6,740,000	681,960	0.1012	5.420	5.420	5.528	5.420	5.637	124,361	5.4837	-4.76%
2007-12-07	0	0.105	0.104	0.106	0.104	0.109	3,510,000	371,600	0.1059	5.691	5.637	5.745	5.637	5.907	64,763	5.7378	-3.67%
2007-12-06	0	0.109	0.109	0.110	0.105	0.112	6,960,000	750,220	0.1078	5.907	5.907	5.962	5.691	6.070	128,420	5.8419	0.93%
2007-12-05	0	0.108	0.108	0.109	0.107	0.109	2,990,000	322,060	0.1077	5.853	5.853	5.907	5.799	5.907	55,169	5.8377	-2.70%
2007-12-04	0	0.111	0.110	0.112	0.102	0.115	9,580,000	1,056,860	0.1103	6.016	5.962	6.070	5.528	6.233	176,762	5.9790	5.71%
2007-12-03	0	0.105	0.104	0.105	0.102	0.105	3,540,000	365,800	0.1033	5.691	5.637	5.691	5.528	5.691	65,317	5.6004	1.94%
2007-11-30	0	0.103	0.103	0.104	0.102	0.105	2,260,000	232,240	0.1028	5.582	5.582	5.637	5.528	5.691	41,700	5.5694	-1.90%
2007-11-29	0	0.105	0.104	0.105	0.101	0.105	5,080,000	520,480	0.1025	5.691	5.637	5.691	5.474	5.691	93,732	5.5529	3.96%
2007-11-28	0	0.101	0.101	0.103	0.101	0.105	2,160,000	221,200	0.1024	5.474	5.474	5.582	5.474	5.691	39,854	5.5502	0.00%
2007-11-27	0	0.101	0.101	0.105	0.101	0.107	3,460,000	356,140	0.1029	5.474	5.474	5.691	5.474	5.799	63,841	5.5786	-3.81%
2007-11-26	0	0.105	0.103	0.105	0.102	0.110	4,940,000	517,020	0.1047	5.691	5.582	5.691	5.528	5.962	91,149	5.6723	3.96%
2007-11-23	0	0.101	0.100	0.102	0.100	0.109	6,500,000	670,420	0.1031	5.474	5.420	5.528	5.420	5.907	119,932	5.5900	-3.81%
2007-11-22	0	0.105	0.101	0.105	0.103	0.110	5,960,000	633,060	0.1062	5.691	5.474	5.691	5.582	5.962	109,969	5.7567	-5.41%
2007-11-21	0	0.111	0.111	0.113	0.110	0.118	8,460,000	949,040	0.1122	6.016	6.016	6.124	5.962	6.395	156,097	6.0798	-4.31%
2007-11-20	0	0.116	0.114	0.116	0.112	0.116	7,850,000	895,440	0.1141	6.287	6.178	6.287	6.070	6.287	144,841	6.1822	0.87%
2007-11-19	0	0.115	0.114	0.116	0.111	0.118	6,730,000	770,600	0.1145	6.233	6.178	6.287	6.016	6.395	124,176	6.2057	1.77%
2007-11-16	0	0.113	0.113	0.116	0.113	0.116	8,720,000	995,940	0.1142	6.124	6.124	6.287	6.124	6.287	160,894	6.1900	-3.42%
2007-11-15	0	0.117	0.116	0.118	0.112	0.121	9,440,000	1,111,280	0.1177	6.341	6.287	6.395	6.070	6.558	174,179	6.3801	1.74%
2007-11-14	0	0.115	0.115	0.116	0.113	0.116	11,400,000	1,309,760	0.1149	6.233	6.233	6.287	6.124	6.287	210,343	6.2268	1.77%
2007-11-13	0	0.113	0.113	0.114	0.105	0.115	18,400,000	2,016,480	0.1096	6.124	6.124	6.178	5.691	6.233	339,501	5.9395	1.80%
2007-11-12	0	0.111	0.109	0.111	0.107	0.115	11,870,000	1,308,860	0.1103	6.016	5.907	6.016	5.799	6.233	219,015	5.9761	-5.13%
2007-11-09	0	0.117	0.113	0.117	0.111	0.117	6,740,000	771,890	0.1145	6.341	6.124	6.341	6.016	6.341	124,361	6.2069	4.46%
2007-11-08	0	0.112	0.111	0.113	0.111	0.114	8,520,000	958,340	0.1125	6.070	6.016	6.124	6.016	6.178	157,204	6.0962	-2.61%
2007-11-07	0	0.115	0.115	0.116	0.114	0.121	20,784,420	2,448,418	0.1178	6.233	6.233	6.287	6.178	6.558	383,496	6.3845	0.88%
2007-11-06	0	0.114	0.113	0.115	0.109	0.114	5,080,000	564,480	0.1111	6.178	6.124	6.233	5.907	6.178	93,732	6.0223	0.88%
2007-11-05	0	0.113	0.109	0.113	0.106	0.115	10,290,000	1,145,590	0.1113	6.124	5.907	6.124	5.745	6.233	189,862	6.0338	-0.88%
2007-11-02	0	0.114	0.114	0.115	0.112	0.118	10,244,000	1,177,260	0.1149	6.178	6.178	6.233	6.070	6.395	189,013	6.2284	-0.87%
2007-11-01	0	0.115	0.115	0.116	0.115	0.119	12,592,000	1,468,180	0.1166	6.233	6.233	6.287	6.233	6.449	232,337	6.3192	0.00%
2007-10-31	0	0.115	0.115	0.116	0.113	0.123	15,400,000	1,830,280	0.1188	6.233	6.233	6.287	6.124	6.666	284,147	6.4413	-1.71%
2007-10-30	0	0.117	0.115	0.118	0.115	0.118	6,651,400	771,137	0.1159	6.341	6.233	6.395	6.233	6.395	122,726	6.2834	0.86%
2007-10-29	0	0.116	0.116	0.118	0.115	0.122	10,040,000	1,173,260	0.1169	6.287	6.287	6.395	6.233	6.612	185,249	6.3334	-4.92%
2007-10-26	0	0.122	0.122	0.124	0.121	0.132	26,860,000	3,399,360	0.1266	6.612	6.612	6.720	6.558	7.154	495,597	6.8591	-3.17%
2007-10-25	0	0.126	0.126	0.127	0.117	0.135	60,460,000	7,684,680	0.1271	6.829	6.829	6.883	6.341	7.317	1,115,555	6.8887	8.62%
2007-10-24	0	0.116	0.115	0.116	0.113	0.120	12,900,000	1,492,300	0.1157	6.287	6.233	6.287	6.124	6.504	238,020	6.2697	-1.69%
2007-10-23	0	0.118	0.116	0.119	0.110	0.125	19,826,000	2,357,740	0.1189	6.395	6.287	6.449	5.962	6.775	365,812	6.4452	6.31%
2007-10-22	0	0.111	0.110	0.112	0.098	0.112	18,360,000	1,921,060	0.1046	6.016	5.962	6.070	5.311	6.070	338,763	5.6708	4.72%
2007-10-18	0	0.106	0.105	0.106	0.106	0.118	28,660,000	3,111,840	0.1086	5.745	5.691	5.745	5.745	6.395	528,809	5.8846	-10.17%
2007-10-17	0	0.118	0.114	0.118	0.110	0.125	20,940,000	2,414,140	0.1153	6.395	6.178	6.395	5.962	6.775	386,367	6.2483	-4.07%
2007-10-16	0	0.123	0.123	0.125	0.123	0.137	17,860,000	2,236,240	0.1252	6.666	6.666	6.775	6.666	7.425	329,537	6.7860	-6.82%
2007-10-15	1	-	-	-	-	-	0	0	-	7.154	-	-	-	-	0	-	0.00%
2007-10-12	1	-	-	-	-	-	0	0	-	7.154	-	-	-	-	0	-	0.00%
2007-10-11	1	-	-	-	-	-	0	0	-	7.154	-	-	-	-	0	-	0.00%
2007-10-10	0	0.132	0.131	0.132	0.130	0.135	17,180,000	2,264,260	0.1318	7.154	7.100	7.154	7.046	7.317	316,990	7.1430	-2.22%
2007-10-09	0	0.135	0.134	0.136	0.132	0.137	10,560,000	1,416,600	0.1341	7.317	7.262	7.371	7.154	7.425	194,844	7.2704	0.75%
2007-10-08	0	0.134	0.134	0.135	0.133	0.142	14,820,000	2,028,540	0.1369	7.262	7.262	7.317	7.208	7.696	273,446	7.4184	-2.90%
2007-10-05	0	0.138	0.137	0.138	0.134	0.140	16,352,000	2,264,680	0.1385	7.479	7.425	7.479	7.262	7.588	301,713	7.5061	2.22%
2007-10-04	0	0.135	0.135	0.138	0.120	0.143	21,450,000	2,920,070	0.1361	7.317	7.317	7.479	6.504	7.750	395,777	7.3781	4.65%
2007-10-03	0	0.129	0.129	0.130	0.128	0.145	50,035,400	6,709,912	0.1341	6.991	6.991	7.046	6.937	7.859	923,210	7.2680	-9.15%
2007-10-02	0	0.142	0.142	0.143	0.140	0.158	27,250,000	4,001,440	0.1468	7.696	7.696	7.750	7.588	8.563	502,793	7.9584	-5.96%
2007-09-28	0	0.151	0.147	0.151	0.146	0.152	23,560,700	3,533,198	0.1500	8.184	7.967	8.184	7.913	8.238	434,722	8.1275	2.03%
2007-09-27	0	0.148	0.147	0.149	0.140	0.152	42,720,483	6,307,344	0.1476	8.021	7.967	8.075	7.588	8.238	788,241	8.0018	4.96%
2007-09-25	0	0.141	0.139	0.141	0.138	0.145	15,680,000	2,198,540	0.1402	7.642	7.533	7.642	7.479	7.859	289,314	7.5992	2.92%
2007-09-24	0	0.137	0.136	0.137	0.137	0.152	31,372,168	4,434,552	0.1414	7.425	7.371	7.425	7.425	8.238	578,852	7.6609	-8.67%
2007-09-21	0	0.150	0.149	0.150	0.145	0.155	23,150,000	3,465,760	0.1497	8.130	8.075	8.130	7.859	8.401	427,144	8.1138	2.74%
2007-09-20	0	0.146	0.146	0.148	0.144	0.153	19,320,000	2,840,260	0.1470	7.913	7.913	8.021	7.804	8.292	356,476	7.9676	-3.95%
2007-09-19	0	0.152	0.151	0.152	0.141	0.166	131,266,000	20,708,610	0.1578	8.238	8.184	8.238	7.642	8.997	2,422,006	8.5502	7.80%
2007-09-18	0	0.141	0.140	0.142	0.138	0.146	13,870,000	1,938,500	0.1398	7.642	7.588	7.696	7.479	7.913	255,917	7.5747	2.17%
2007-09-17	0	0.138	0.138	0.139	0.138	0.145	26,170,000	3,661,360	0.1399	7.479	7.479	7.533	7.479	7.859	482,866	7.5826	-0.72%
2007-09-14	0	0.139	0.139	0.140	0.138	0.145	20,490,000	2,893,950	0.1412	7.533	7.533	7.588	7.479	7.859	378,064	7.6547	-2.80%
2007-09-13	0	0.143	0.142	0.143	0.137	0.150	39,060,000	5,550,920	0.1421	7.750	7.696	7.750	7.425	8.130	720,701	7.7021	-4.03%
2007-09-12	0	0.149	0.148	0.149	0.148	0.162	40,596,000	6,278,220	0.1547	8.075	8.021	8.075	8.021	8.780	749,042	8.3817	-3.87%
2007-09-11	0	0.155	0.154	0.155	0.153	0.167	85,770,000	13,750,110	0.1603	8.401	8.346	8.401	8.292	9.051	1,582,554	8.6886	-1.90%
2007-09-10	0	0.158	0.158	0.159	0.153	0.164	95,760,000	15,173,640	0.1585	8.563	8.563	8.617	8.292	8.888	1,766,880	8.5878	-4.24%
2007-09-07	0	0.165	0.164	0.165	0.156	0.181	199,400,000	33,812,460	0.1696	8.943	8.888	8.943	8.455	9.810	3,679,156	9.1903	-5.17%
2007-09-06	0	0.174	0.173	0.174	0.151	0.179	430,050,000	72,726,300	0.1691	9.430	9.376	9.430	8.184	9.701	7,934,909	9.1654	15.23%
2007-09-05	0	0.151	0.150	0.151	0.143	0.152	77,318,100	11,399,690	0.1474	8.184	8.130	8.184	7.750	8.238	1,426,606	7.9908	6.34%
2007-09-04	0	0.142	0.143	0.144	0.136	0.146	54,340,000	7,680,320	0.1413	7.696	7.750	7.804	7.371	7.913	1,002,634	7.6601	1.43%
2007-09-03	0	0.140	0.139	0.140	0.128	0.145	81,816,000	11,347,060	0.1387	7.588	7.533	7.588	6.937	7.859	1,509,598	7.5166	7.69%
2007-08-31	0	0.130	0.130	0.133	0.129	0.135	34,828,367	4,569,272	0.1312	7.046	7.046	7.208	6.991	7.317	642,623	7.1103	0.78%
2007-08-30	0	0.129	0.130	0.132	0.127	0.141	37,804,000	5,021,180	0.1328	6.991	7.046	7.154	6.883	7.642	697,527	7.1986	0.78%
2007-08-29	0	0.128	0.126	0.128	0.111	0.129	34,024,000	4,137,640	0.1216	6.937	6.829	6.937	6.016	6.991	627,781	6.5909	-2.29%
2007-08-28	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2007-08-27	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2007-08-24	0	0.131	0.131	0.132	0.116	0.132	41,940,000	5,336,340	0.1272	7.100	7.100	7.154	6.287	7.154	773,840	6.8959	4.80%
2007-08-23	0	0.125	0.124	0.125	0.109	0.126	55,400,000	6,617,140	0.1194	6.775	6.720	6.775	5.907	6.829	1,022,193	6.4735	16.82%
2007-08-22	0	0.107	0.106	0.107	0.104	0.111	16,040,000	1,703,620	0.1062	5.799	5.745	5.799	5.637	6.016	295,956	5.7563	0.00%
2007-08-21	0	0.107	0.105	0.107	0.104	0.115	31,580,000	3,413,260	0.1081	5.799	5.691	5.799	5.637	6.233	582,687	5.8578	2.88%
2007-08-20	0	0.104	0.104	0.105	0.095	0.105	28,224,000	2,874,720	0.1019	5.637	5.637	5.691	5.149	5.691	520,765	5.5202	16.85%
2007-08-17	0	0.089	0.088	0.089	0.078	0.110	43,332,000	3,843,180	0.0887	4.824	4.769	4.824	4.227	5.962	799,524	4.8068	-19.09%
2007-08-16	0	0.110	0.108	0.110	0.105	0.126	21,850,000	2,501,380	0.1145	5.962	5.853	5.962	5.691	6.829	403,157	6.2045	-12.70%
2007-08-15	0	0.126	0.126	0.127	0.125	0.131	14,180,000	1,798,500	0.1268	6.829	6.829	6.883	6.775	7.100	261,637	6.8740	-2.33%
2007-08-14	0	0.129	0.129	0.131	0.125	0.133	21,260,000	2,765,570	0.1301	6.991	6.991	7.100	6.775	7.208	392,271	7.0502	0.00%
2007-08-13	0	0.129	0.126	0.129	0.124	0.133	27,364,620	3,517,545	0.1285	6.991	6.829	6.991	6.720	7.208	504,908	6.9667	0.78%
2007-08-10	0	0.128	0.128	0.131	0.121	0.134	20,280,000	2,617,460	0.1291	6.937	6.937	7.100	6.558	7.262	374,189	6.9950	-6.57%
2007-08-09	0	0.137	0.137	0.139	0.136	0.148	41,740,000	5,902,580	0.1414	7.425	7.425	7.533	7.371	8.021	770,150	7.6642	1.48%
2007-08-08	0	0.135	0.134	0.135	0.128	0.141	40,360,000	5,432,750	0.1346	7.317	7.262	7.317	6.937	7.642	744,688	7.2953	-3.57%
2007-08-07	0	0.140	0.138	0.140	0.126	0.172	100,910,000	15,141,900	0.1501	7.588	7.479	7.588	6.829	9.322	1,861,904	8.1325	-14.11%
2007-08-06	0	0.163	0.161	0.163	0.142	0.178	255,140,000	42,940,160	0.1683	8.834	8.726	8.834	7.696	9.647	4,707,622	9.1214	6.54%
2007-08-03	1	-	-	-	-	-	0	0	-	8.292	-	-	-	-	0	-	0.00%
2007-08-02	1	-	-	-	-	-	0	0	-	8.292	-	-	-	-	0	-	0.00%
2007-08-01	1	-	-	-	-	-	0	0	-	8.292	-	-	-	-	0	-	0.00%
2007-07-31	1	-	-	-	-	-	0	0	-	8.292	-	-	-	-	0	-	0.00%
2007-07-30	1	-	-	-	-	-	0	0	-	8.292	-	-	-	-	0	-	0.00%
2007-07-27	0	0.153	0.153	0.154	0.151	0.160	35,518,000	5,474,230	0.1541	8.292	8.292	8.346	8.184	8.672	655,347	8.3532	-7.27%
2007-07-26	0	0.165	0.164	0.166	0.162	0.171	73,980,000	12,318,160	0.1665	8.943	8.888	8.997	8.780	9.268	1,365,015	9.0242	1.85%
2007-07-25	0	0.162	0.162	0.163	0.147	0.165	101,128,000	16,139,180	0.1596	8.780	8.780	8.834	7.967	8.943	1,865,926	8.6494	7.28%
2007-07-24	0	0.151	0.149	0.150	0.145	0.155	46,296,560	6,961,901	0.1504	8.184	8.075	8.130	7.859	8.401	854,224	8.1500	-0.66%
2007-07-23	0	0.152	0.151	0.152	0.150	0.160	29,931,646	4,650,952	0.1554	8.238	8.184	8.238	8.130	8.672	552,273	8.4215	-0.65%
2007-07-20	0	0.153	0.152	0.153	0.145	0.163	44,490,420	6,833,853	0.1536	8.292	8.238	8.292	7.859	8.834	820,899	8.3248	-3.77%
2007-07-19	0	0.159	0.159	0.160	0.156	0.164	22,910,000	3,649,190	0.1593	8.617	8.617	8.672	8.455	8.888	422,715	8.6327	1.27%
2007-07-18	0	0.157	0.156	0.158	0.155	0.172	33,710,000	5,446,450	0.1616	8.509	8.455	8.563	8.401	9.322	621,988	8.7565	-7.10%
2007-07-17	0	0.169	0.166	0.169	0.157	0.175	121,476,616	20,465,319	0.1685	9.159	8.997	9.159	8.509	9.485	2,241,381	9.1307	8.33%
2007-07-16	0	0.156	0.155	0.156	0.148	0.158	45,270,000	6,874,900	0.1519	8.455	8.401	8.455	8.021	8.563	835,283	8.2306	6.12%
2007-07-13	0	0.147	0.146	0.147	0.138	0.150	40,350,000	5,872,660	0.1455	7.967	7.913	7.967	7.479	8.130	744,503	7.8880	2.80%
2007-07-12	0	0.143	0.141	0.143	0.139	0.150	27,600,841	3,944,154	0.1429	7.750	7.642	7.750	7.533	8.130	509,267	7.7448	0.70%
2007-07-11	0	0.142	0.142	0.143	0.136	0.148	19,740,000	2,811,080	0.1424	7.696	7.696	7.750	7.371	8.021	364,225	7.7180	-4.70%
2007-07-10	0	0.149	0.146	0.149	0.146	0.154	20,800,000	3,132,660	0.1506	8.075	7.913	8.075	7.913	8.346	383,784	8.1626	-3.25%
2007-07-09	0	0.154	0.152	0.154	0.148	0.157	31,840,000	4,833,574	0.1518	8.346	8.238	8.346	8.021	8.509	587,484	8.2276	4.05%
2007-07-06	0	0.148	0.148	0.149	0.146	0.156	24,180,000	3,605,580	0.1491	8.021	8.021	8.075	7.913	8.455	446,148	8.0816	-2.63%
2007-07-05	0	0.152	0.152	0.153	0.142	0.160	87,920,000	13,328,860	0.1516	8.238	8.238	8.292	7.696	8.672	1,622,223	8.2164	7.04%
2007-07-04	0	0.142	0.142	0.143	0.116	0.146	152,274,000	19,815,860	0.1301	7.696	7.696	7.750	6.287	7.913	2,809,628	7.0528	2.90%
2007-07-03	0	0.138	0.138	0.139	0.137	0.158	55,940,000	8,034,050	0.1436	7.479	7.479	7.533	7.425	8.563	1,032,156	7.7838	-9.21%
2007-06-29	0	0.152	0.153	0.154	0.150	0.170	56,846,000	8,870,950	0.1561	8.238	8.292	8.346	8.130	9.214	1,048,873	8.4576	-9.52%
2007-06-28	0	0.168	0.167	0.169	0.166	0.175	25,380,000	4,316,160	0.1701	9.105	9.051	9.159	8.997	9.485	468,290	9.2169	-1.18%
2007-06-27	0	0.170	0.170	0.171	0.165	0.182	32,320,000	5,586,280	0.1728	9.214	9.214	9.268	8.943	9.864	596,341	9.3676	-5.03%
2007-06-26	0	0.179	0.177	0.179	0.176	0.183	20,930,000	3,741,270	0.1788	9.701	9.593	9.701	9.539	9.918	386,182	9.6878	1.70%
2007-06-25	0	0.176	0.174	0.176	0.174	0.185	24,709,400	4,430,126	0.1793	9.539	9.430	9.539	9.430	10.03	455,916	9.7170	-3.30%
2007-06-22	0	0.182	0.182	0.183	0.181	0.189	22,766,000	4,169,740	0.1832	9.864	9.864	9.918	9.810	10.24	420,058	9.9266	0.00%
2007-06-21	0	0.182	0.183	0.184	0.182	0.193	36,353,000	6,787,810	0.1867	9.864	9.918	9.972	9.864	10.46	670,754	10.120	-2.15%
2007-06-20	0	0.186	0.185	0.186	0.175	0.190	51,050,000	9,345,940	0.1831	10.08	10.03	10.08	9.485	10.30	941,930	9.9221	6.29%
2007-06-18	0	0.175	0.175	0.176	0.163	0.186	86,040,000	14,765,280	0.1716	9.485	9.485	9.539	8.834	10.08	1,587,535	9.3008	-7.89%
2007-06-15	0	0.190	0.188	0.190	0.184	0.209	93,671,400	17,915,052	0.1913	10.30	10.19	10.30	9.972	11.33	1,728,343	10.365	-6.86%
2007-06-14	0	0.204	0.204	0.205	0.204	0.220	118,186,000	24,888,860	0.2106	11.06	11.06	11.11	11.06	11.92	2,180,665	11.413	-1.92%
2007-06-13	0	0.208	0.208	0.209	0.207	0.216	112,941,400	23,787,706	0.2106	11.27	11.27	11.33	11.22	11.71	2,083,897	11.415	-3.26%
2007-06-12	0	0.215	0.213	0.214	0.202	0.224	293,651,716	62,888,672	0.2142	11.65	11.54	11.60	10.95	12.14	5,418,206	11.607	6.44%
2007-06-11	0	0.202	0.201	0.202	0.187	0.204	166,178,000	32,351,730	0.1947	10.95	10.89	10.95	10.13	11.06	3,066,172	10.551	9.78%
2007-06-08	0	0.184	0.184	0.185	0.178	0.192	164,488,000	30,644,280	0.1863	9.972	9.972	10.03	9.647	10.41	3,034,990	10.097	0.55%
2007-06-07	0	0.183	0.183	0.184	0.160	0.187	202,222,000	35,784,580	0.1770	9.918	9.918	9.972	8.672	10.13	3,731,225	9.5906	8.28%
2007-06-06	0	0.169	0.168	0.169	0.165	0.182	135,480,000	23,366,140	0.1725	9.159	9.105	9.159	8.943	9.864	2,499,759	9.3474	-4.52%
2007-06-05	0	0.177	0.177	0.178	0.142	0.187	229,100,000	38,618,960	0.1686	9.593	9.593	9.647	7.696	10.13	4,227,154	9.1359	0.57%
2007-06-04	0	0.176	0.173	0.174	0.173	0.225	277,200,000	53,285,900	0.1922	9.539	9.376	9.430	9.376	12.19	5,114,654	10.418	-18.89%
2007-06-01	0	0.217	0.217	0.218	0.215	0.231	123,680,000	27,516,530	0.2225	11.76	11.76	11.81	11.65	12.52	2,282,036	12.058	1.88%
2007-05-31	0	0.213	0.213	0.214	0.207	0.218	83,610,000	17,804,390	0.2129	11.54	11.54	11.60	11.22	11.81	1,542,699	11.541	2.40%
2007-05-30	0	0.208	0.206	0.207	0.182	0.240	240,149,400	51,114,262	0.2128	11.27	11.16	11.22	9.864	13.01	4,431,028	11.536	-12.61%
2007-05-29	0	0.238	0.238	0.239	0.211	0.248	253,087,400	58,570,868	0.2314	12.90	12.90	12.95	11.44	13.44	4,669,749	12.543	9.17%
2007-05-28	0	0.218	0.217	0.219	0.184	0.224	359,425,520	74,836,278	0.2082	11.81	11.76	11.87	9.972	12.14	6,631,807	11.284	20.44%
2007-05-25	0	0.181	0.180	0.181	0.174	0.185	89,566,000	16,188,332	0.1807	9.810	9.755	9.810	9.430	10.03	1,652,594	9.7957	0.00%
2007-05-23	0	0.181	0.180	0.181	0.172	0.191	205,890,000	37,639,980	0.1828	9.810	9.755	9.810	9.322	10.35	3,798,903	9.9081	-0.55%
2007-05-22	0	0.182	0.181	0.182	0.167	0.191	571,215,389	102,230,472	0.1790	9.864	9.810	9.864	9.051	10.35	10,539,570	9.6997	10.30%
2007-05-21	0	0.165	0.165	0.166	0.148	0.171	372,910,000	60,161,766	0.1613	8.943	8.943	8.997	8.021	9.268	6,880,611	8.7437	12.24%
2007-05-18	0	0.147	0.146	0.147	0.140	0.155	150,366,000	22,445,722	0.1493	7.967	7.913	7.967	7.588	8.401	2,774,423	8.0902	0.68%
2007-05-17	0	0.146	0.145	0.147	0.144	0.151	79,738,000	11,728,240	0.1471	7.913	7.859	7.967	7.804	8.184	1,471,256	7.9716	2.10%
2007-05-16	0	0.143	0.143	0.144	0.136	0.152	76,340,000	11,056,880	0.1448	7.750	7.750	7.804	7.371	8.238	1,408,559	7.8498	4.38%
2007-05-15	0	0.137	0.136	0.138	0.135	0.141	18,420,700	2,528,611	0.1373	7.425	7.371	7.479	7.317	7.642	339,883	7.4397	-2.14%
2007-05-14	0	0.140	0.139	0.140	0.138	0.147	18,754,892	2,625,757	0.1400	7.588	7.533	7.588	7.479	7.967	346,049	7.5878	-0.71%
2007-05-11	0	0.141	0.140	0.141	0.136	0.145	28,976,000	4,083,188	0.1409	7.642	7.588	7.642	7.371	7.859	534,640	7.6373	1.44%
2007-05-10	0	0.139	0.138	0.139	0.133	0.141	19,460,000	2,700,680	0.1388	7.533	7.479	7.533	7.208	7.642	359,059	7.5215	0.72%
2007-05-09	0	0.138	0.138	0.139	0.135	0.143	16,660,000	2,287,360	0.1373	7.479	7.479	7.533	7.317	7.750	307,396	7.4411	-1.43%
2007-05-08	0	0.140	0.139	0.140	0.137	0.144	31,200,000	4,372,800	0.1402	7.588	7.533	7.588	7.425	7.804	575,675	7.5959	0.72%
2007-05-07	0	0.139	0.138	0.139	0.136	0.146	44,415,600	6,283,516	0.1415	7.533	7.479	7.533	7.371	7.913	819,518	7.6673	-4.79%
2007-05-04	0	0.146	0.144	0.146	0.142	0.149	45,352,024	6,604,259	0.1456	7.913	7.804	7.913	7.696	8.075	836,796	7.8923	0.69%
2007-05-03	0	0.145	0.145	0.146	0.143	0.154	67,264,000	10,072,988	0.1498	7.859	7.859	7.913	7.750	8.346	1,241,097	8.1162	-3.33%
2007-05-02	0	0.150	0.149	0.150	0.145	0.158	190,037,316	28,636,193	0.1507	8.130	8.075	8.130	7.859	8.563	3,506,403	8.1668	4.90%
2007-04-30	0	0.143	0.143	0.144	0.134	0.144	76,598,000	10,754,166	0.1404	7.750	7.750	7.804	7.262	7.804	1,413,320	7.6092	5.15%
2007-04-27	0	0.136	0.135	0.136	0.132	0.142	69,310,000	9,572,170	0.1381	7.371	7.317	7.371	7.154	7.696	1,278,848	7.4850	3.03%
2007-04-26	0	0.132	0.131	0.133	0.131	0.142	33,818,000	4,537,030	0.1342	7.154	7.100	7.208	7.100	7.696	623,980	7.2711	-3.65%
2007-04-25	0	0.137	0.136	0.137	0.130	0.148	83,190,700	11,631,778	0.1398	7.425	7.371	7.425	7.046	8.021	1,534,963	7.5779	-3.52%
2007-04-24	0	0.142	0.141	0.142	0.134	0.145	72,450,000	10,230,180	0.1412	7.696	7.642	7.696	7.262	7.859	1,336,784	7.6528	2.90%
2007-04-23	0	0.138	0.137	0.138	0.136	0.149	59,402,000	8,309,186	0.1399	7.479	7.425	7.479	7.371	8.075	1,096,034	7.5811	-3.50%
2007-04-20	0	0.143	0.143	0.144	0.136	0.147	108,082,310	15,383,609	0.1423	7.750	7.750	7.804	7.371	7.967	1,994,241	7.7140	8.33%
2007-04-19	0	0.132	0.132	0.133	0.128	0.138	63,690,061	8,361,688	0.1313	7.154	7.154	7.208	6.937	7.479	1,175,154	7.1154	-4.35%
2007-04-18	0	0.138	0.137	0.138	0.126	0.161	250,692,000	36,605,956	0.1460	7.479	7.425	7.479	6.829	8.726	4,625,551	7.9139	-5.48%
2007-04-17	0	0.146	0.146	0.147	0.111	0.154	484,322,000	67,372,240	0.1391	7.913	7.913	7.967	6.016	8.346	8,936,289	7.5392	31.53%
2007-04-16	0	0.111	0.110	0.112	0.108	0.128	108,770,000	12,448,760	0.1145	6.016	5.962	6.070	5.853	6.937	2,006,930	6.2029	-11.20%
2007-04-13	0	0.125	0.124	0.125	0.123	0.136	69,414,000	8,868,870	0.1278	6.775	6.720	6.775	6.666	7.371	1,280,767	6.9247	-5.30%
2007-04-12	0	0.132	0.130	0.131	0.125	0.135	60,461,078	7,899,309	0.1307	7.154	7.046	7.100	6.775	7.317	1,115,575	7.0809	1.54%
2007-04-11	0	0.130	0.129	0.130	0.126	0.139	153,674,000	20,260,228	0.1318	7.046	6.991	7.046	6.829	7.533	2,835,459	7.1453	3.17%
2007-04-10	0	0.126	0.125	0.126	0.120	0.133	131,260,000	16,446,300	0.1253	6.829	6.775	6.829	6.504	7.208	2,421,896	6.7907	5.00%
2007-04-04	0	0.120	0.120	0.121	0.105	0.134	339,860,000	41,235,660	0.1213	6.504	6.504	6.558	5.691	7.262	6,270,802	6.5758	12.15%
2007-04-03	0	0.107	0.106	0.107	0.104	0.108	52,260,000	5,541,640	0.1060	5.799	5.745	5.799	5.637	5.853	964,256	5.7471	3.88%
2007-04-02	0	0.103	0.103	0.104	0.101	0.113	85,830,077	9,108,288	0.1061	5.582	5.582	5.637	5.474	6.124	1,583,662	5.7514	-4.63%
2007-03-30	0	0.108	0.107	0.109	0.100	0.116	294,619,423	32,360,959	0.1098	5.853	5.799	5.907	5.420	6.287	5,436,062	5.9530	6.93%
2007-03-29	0	0.101	0.101	0.102	0.095	0.105	212,196,000	21,625,110	0.1019	5.474	5.474	5.528	5.149	5.691	3,915,256	5.5233	1.00%
2007-03-28	0	0.100	0.100	0.101	0.086	0.110	549,032,800	55,794,204	0.1016	5.420	5.420	5.474	4.661	5.962	10,130,276	5.5077	13.64%
2007-03-27	0	0.088	0.089	0.090	0.085	0.090	37,710,000	3,296,340	0.0874	4.769	4.824	4.878	4.607	4.878	695,792	4.7375	-2.22%
2007-03-26	0	0.090	0.089	0.090	0.085	0.102	189,962,000	17,849,774	0.0940	4.878	4.824	4.878	4.607	5.528	3,505,014	5.0926	-3.23%
2007-03-23	0	0.093	0.090	0.091	0.070	0.097	356,628,000	31,477,872	0.0883	5.040	4.878	4.932	3.794	5.257	6,580,190	4.7837	32.86%
2007-03-22	0	0.070	0.069	0.071	0.069	0.072	9,322,000	658,452	0.0706	3.794	3.740	3.848	3.740	3.902	172,001	3.8282	0.00%
2007-03-21	0	0.070	0.070	0.071	0.068	0.074	22,400,000	1,581,160	0.0706	3.794	3.794	3.848	3.685	4.011	413,305	3.8256	-4.11%
2007-03-20	0	0.073	0.073	0.074	0.072	0.076	21,121,400	1,565,472	0.0741	3.956	3.956	4.011	3.902	4.119	389,714	4.0170	1.39%
2007-03-19	0	0.072	0.070	0.072	0.070	0.073	11,680,000	832,800	0.0713	3.902	3.794	3.902	3.794	3.956	215,509	3.8643	-1.37%
2007-03-16	0	0.073	0.073	0.074	0.072	0.075	15,780,840	1,161,655	0.0736	3.956	3.956	4.011	3.902	4.065	291,174	3.9896	-1.35%
2007-03-15	0	0.074	0.075	0.076	0.074	0.079	49,420,000	3,766,600	0.0762	4.011	4.065	4.119	4.011	4.282	911,855	4.1307	0.00%
2007-03-14	0	0.074	0.073	0.074	0.066	0.077	62,470,420	4,614,969	0.0739	4.011	3.956	4.011	3.577	4.173	1,152,650	4.0038	1.37%
2007-03-13	0	0.073	0.072	0.073	0.068	0.075	36,740,000	2,637,120	0.0718	3.956	3.902	3.956	3.685	4.065	677,895	3.8902	5.80%
2007-03-12	0	0.069	0.068	0.069	0.063	0.070	42,420,000	2,868,160	0.0676	3.740	3.685	3.740	3.414	3.794	782,697	3.6645	11.29%
2007-03-09	0	0.062	0.062	0.063	0.061	0.064	16,680,000	1,042,920	0.0625	3.360	3.360	3.414	3.306	3.469	307,765	3.3887	-1.59%
2007-03-08	0	0.063	0.062	0.064	0.061	0.063	12,940,000	805,960	0.0623	3.414	3.360	3.469	3.306	3.414	238,758	3.3756	3.28%
2007-03-07	0	0.061	0.060	0.062	0.061	0.066	31,860,000	2,028,680	0.0637	3.306	3.252	3.360	3.306	3.577	587,853	3.4510	-1.61%
2007-03-06	0	0.062	0.061	0.062	0.057	0.064	40,862,000	2,495,170	0.0611	3.360	3.306	3.360	3.089	3.469	753,950	3.3095	12.73%
2007-03-05	0	0.055	0.056	0.057	0.053	0.062	46,760,000	2,697,460	0.0577	2.981	3.035	3.089	2.872	3.360	862,775	3.1265	-16.67%
2007-03-02	0	0.066	0.066	0.067	0.058	0.088	140,050,000	10,460,320	0.0747	3.577	3.577	3.631	3.143	4.769	2,584,081	4.0480	-17.50%
2007-03-01	0	0.080	0.080	0.081	0.074	0.084	134,594,000	10,525,220	0.0782	4.336	4.336	4.390	4.011	4.553	2,483,412	4.2382	11.11%
2007-02-28	0	0.072	0.072	0.073	0.068	0.075	88,710,000	6,399,520	0.0721	3.902	3.902	3.956	3.685	4.065	1,636,800	3.9098	-12.20%
2007-02-27	0	0.082	0.082	0.083	0.079	0.091	141,310,000	11,751,960	0.0832	4.444	4.444	4.498	4.282	4.932	2,607,329	4.5073	3.80%
2007-02-26	0	0.079	0.077	0.079	0.073	0.082	104,038,000	8,007,716	0.0770	4.282	4.173	4.282	3.956	4.444	1,919,619	4.1715	8.22%
2007-02-23	0	0.073	0.072	0.074	0.071	0.079	64,776,000	4,802,548	0.0741	3.956	3.902	4.011	3.848	4.282	1,195,190	4.0182	-5.19%
2007-02-22	0	0.077	0.076	0.077	0.066	0.081	240,262,000	18,192,460	0.0757	4.173	4.119	4.173	3.577	4.390	4,433,106	4.1038	16.67%
2007-02-21	0	0.066	0.065	0.066	0.061	0.066	25,860,000	1,652,240	0.0639	3.577	3.523	3.577	3.306	3.577	477,146	3.4628	6.45%
2007-02-16	0	0.062	0.062	0.063	0.062	0.064	13,620,000	847,860	0.0623	3.360	3.360	3.414	3.360	3.469	251,304	3.3738	-1.59%
2007-02-15	0	0.063	0.062	0.063	0.062	0.068	35,590,000	2,307,660	0.0648	3.414	3.360	3.414	3.360	3.685	656,676	3.5142	1.61%
2007-02-14	0	0.062	0.061	0.063	0.059	0.064	31,240,000	1,928,040	0.0617	3.360	3.306	3.414	3.198	3.469	576,413	3.3449	-1.59%
2007-02-13	0	0.063	0.061	0.063	0.061	0.068	43,140,000	2,733,550	0.0634	3.414	3.306	3.414	3.306	3.685	795,982	3.4342	-5.97%
2007-02-12	0	0.067	0.066	0.067	0.063	0.070	86,506,000	5,785,170	0.0669	3.631	3.577	3.631	3.414	3.794	1,596,134	3.6245	-2.90%
2007-02-09	0	0.069	0.067	0.068	0.060	0.071	224,437,500	15,166,835	0.0676	3.740	3.631	3.685	3.252	3.848	4,141,126	3.6625	15.00%
2007-02-08	0	0.060	0.060	0.061	0.057	0.063	54,240,000	3,237,200	0.0597	3.252	3.252	3.306	3.089	3.414	1,000,789	3.2346	1.69%
2007-02-07	0	0.059	0.059	0.060	0.058	0.064	132,550,000	7,967,720	0.0601	3.198	3.198	3.252	3.143	3.469	2,445,697	3.2579	-6.35%
2007-02-06	0	0.063	0.062	0.063	0.052	0.063	214,250,000	12,652,980	0.0591	3.414	3.360	3.414	2.818	3.414	3,953,155	3.2007	23.53%
2007-02-05	0	0.051	0.051	0.052	0.050	0.052	15,290,000	774,490	0.0507	2.764	2.764	2.818	2.710	2.818	282,118	2.7453	0.00%
2007-02-02	0	0.051	0.050	0.051	0.050	0.051	10,450,000	523,990	0.0501	2.764	2.710	2.764	2.710	2.764	192,814	2.7176	0.00%
2007-02-01	0	0.051	0.051	0.052	0.051	0.052	6,220,000	318,540	0.0512	2.764	2.764	2.818	2.764	2.818	114,766	2.7756	-1.92%
2007-01-31	0	0.052	0.051	0.052	0.051	0.053	20,220,000	1,046,240	0.0517	2.818	2.764	2.818	2.764	2.872	373,082	2.8043	-3.70%
2007-01-30	0	0.054	0.052	0.054	0.052	0.056	16,890,000	903,830	0.0535	2.927	2.818	2.927	2.818	3.035	311,640	2.9002	0.00%
2007-01-29	0	0.054	0.053	0.055	0.052	0.058	49,332,000	2,695,180	0.0546	2.927	2.872	2.981	2.818	3.143	910,231	2.9610	0.00%
2007-01-26	0	0.054	0.053	0.054	0.049	0.054	38,820,000	2,055,520	0.0530	2.927	2.872	2.927	2.656	2.927	716,273	2.8697	8.00%
2007-01-25	0	0.050	0.050	0.051	0.050	0.052	8,036,000	408,500	0.0508	2.710	2.710	2.764	2.710	2.818	148,273	2.7550	0.00%
2007-01-24	0	0.050	0.050	0.051	0.050	0.051	5,260,000	264,760	0.0503	2.710	2.710	2.764	2.710	2.764	97,053	2.7280	0.00%
2007-01-23	0	0.050	0.050	0.051	0.050	0.053	11,604,000	598,640	0.0516	2.710	2.710	2.764	2.710	2.872	214,107	2.7960	-3.85%
2007-01-22	0	0.052	0.051	0.052	0.049	0.052	22,920,000	1,155,540	0.0504	2.818	2.764	2.818	2.656	2.818	422,900	2.7324	6.12%
2007-01-19	0	0.049	0.048	0.049	0.047	0.049	11,536,000	551,358	0.0478	2.656	2.601	2.656	2.547	2.656	212,852	2.5903	0.00%
2007-01-18	0	0.049	0.047	0.049	0.048	0.050	3,200,000	156,560	0.0489	2.656	2.547	2.656	2.601	2.710	59,044	2.6516	2.08%
2007-01-17	0	0.048	0.048	0.049	0.048	0.051	2,920,000	143,160	0.0490	2.601	2.601	2.656	2.601	2.764	53,877	2.6571	-4.00%
2007-01-16	0	0.050	0.049	0.051	0.049	0.050	3,915,712	194,008	0.0495	2.710	2.656	2.764	2.656	2.710	72,249	2.6853	0.00%
2007-01-15	0	0.050	0.049	0.050	0.048	0.050	4,400,000	215,900	0.0491	2.710	2.656	2.710	2.601	2.710	81,185	2.6594	4.17%
2007-01-12	0	0.048	0.048	0.049	0.048	0.048	5,380,000	258,240	0.0480	2.601	2.601	2.656	2.601	2.601	99,267	2.6015	0.00%
2007-01-11	0	0.048	0.047	0.048	0.047	0.048	5,060,000	240,640	0.0476	2.601	2.547	2.601	2.547	2.601	93,363	2.5775	0.00%
2007-01-10	0	0.048	0.047	0.048	0.047	0.048	7,100,000	340,200	0.0479	2.601	2.547	2.601	2.547	2.601	131,003	2.5969	-2.04%
2007-01-09	0	0.049	0.049	0.050	0.048	0.049	6,820,000	328,080	0.0481	2.656	2.656	2.710	2.601	2.656	125,837	2.6072	-2.00%
2007-01-08	0	0.050	0.048	0.050	0.049	0.050	5,500,000	270,700	0.0492	2.710	2.601	2.710	2.656	2.710	101,481	2.6675	-1.96%
2007-01-05	0	0.051	0.050	0.051	0.049	0.051	2,751,170	137,803	0.0501	2.764	2.710	2.764	2.656	2.764	50,762	2.7147	2.00%
2007-01-04	0	0.050	0.050	0.052	0.050	0.054	10,250,000	537,640	0.0525	2.710	2.710	2.818	2.710	2.927	189,124	2.8428	-3.85%
2007-01-03	0	0.052	0.050	0.052	0.045	0.055	39,880,000	2,011,400	0.0504	2.818	2.710	2.818	2.439	2.981	735,831	2.7335	10.64%
2007-01-02	0	0.047	0.047	0.049	0.046	0.049	6,300,000	299,760	0.0476	2.547	2.547	2.656	2.493	2.656	116,242	2.5788	2.17%
2006-12-29	0	0.046	0.046	0.048	0.045	0.050	15,521,807	750,776	0.0484	2.493	2.493	2.601	2.439	2.710	286,395	2.6215	-6.12%
2006-12-28	0	0.049	0.049	0.051	0.049	0.050	7,323,600	361,504	0.0494	2.656	2.656	2.764	2.656	2.710	135,129	2.6753	-3.92%
2006-12-27	0	0.051	0.049	0.051	0.050	0.051	8,630,000	433,890	0.0503	2.764	2.656	2.764	2.710	2.764	159,233	2.7249	0.00%
2006-12-22	0	0.051	0.051	0.053	0.051	0.053	10,220,000	528,380	0.0517	2.764	2.764	2.872	2.764	2.872	188,571	2.8020	-5.56%
2006-12-21	0	0.054	0.052	0.054	0.052	0.054	1,560,000	82,360	0.0528	2.927	2.818	2.927	2.818	2.927	28,784	2.8613	0.00%
2006-12-20	0	0.054	0.053	0.054	0.051	0.054	6,481,400	340,793	0.0526	2.927	2.872	2.927	2.764	2.927	119,589	2.8497	3.85%
2006-12-19	0	0.052	0.052	0.053	0.052	0.053	8,050,000	419,130	0.0521	2.818	2.818	2.872	2.818	2.872	148,532	2.8218	0.00%
2006-12-18	0	0.052	0.051	0.052	0.052	0.052	3,300,338	171,615	0.0520	2.818	2.764	2.818	2.818	2.818	60,895	2.8182	0.00%
2006-12-15	0	0.052	0.051	0.052	0.051	0.052	2,560,000	131,820	0.0515	2.818	2.764	2.818	2.764	2.818	47,235	2.7907	0.00%
2006-12-14	0	0.052	0.051	0.052	0.051	0.052	5,068,000	258,920	0.0511	2.818	2.764	2.818	2.764	2.818	93,510	2.7689	0.00%
2006-12-13	0	0.052	0.051	0.053	0.051	0.052	4,040,000	209,820	0.0519	2.818	2.764	2.872	2.764	2.818	74,543	2.8148	-1.89%
2006-12-12	0	0.053	0.052	0.054	0.052	0.053	5,420,000	285,540	0.0527	2.872	2.818	2.927	2.818	2.872	100,005	2.8553	0.00%
2006-12-11	0	0.053	0.052	0.053	0.052	0.053	5,660,000	296,600	0.0524	2.872	2.818	2.872	2.818	2.872	104,433	2.8401	0.00%
2006-12-08	0	0.053	0.052	0.054	0.052	0.054	6,430,000	336,020	0.0523	2.872	2.818	2.927	2.818	2.927	118,641	2.8322	0.00%
2006-12-07	0	0.053	0.053	0.054	0.053	0.055	6,270,000	334,490	0.0533	2.872	2.872	2.927	2.872	2.981	115,689	2.8913	-1.85%
2006-12-06	0	0.054	0.054	0.055	0.054	0.055	4,860,000	265,160	0.0546	2.927	2.927	2.981	2.927	2.981	89,672	2.9570	-1.82%
2006-12-05	0	0.055	0.054	0.055	0.053	0.056	7,404,263	401,689	0.0543	2.981	2.927	2.981	2.872	3.035	136,617	2.9403	0.00%
2006-12-04	0	0.055	0.053	0.055	0.052	0.055	4,420,000	234,480	0.0530	2.981	2.872	2.981	2.818	2.981	81,554	2.8752	3.77%
2006-12-01	0	0.053	0.053	0.054	0.053	0.057	7,594,000	416,490	0.0548	2.872	2.872	2.927	2.872	3.089	140,118	2.9724	-3.64%
2006-11-30	0	0.055	0.054	0.055	0.053	0.055	9,420,000	512,600	0.0544	2.981	2.927	2.981	2.872	2.981	173,810	2.9492	1.85%
2006-11-29	0	0.054	0.053	0.055	0.052	0.054	9,440,000	502,420	0.0532	2.927	2.872	2.981	2.818	2.927	174,179	2.8845	5.88%
2006-11-28	0	0.051	0.051	0.052	0.051	0.054	8,180,000	430,640	0.0526	2.764	2.764	2.818	2.764	2.927	150,930	2.8532	-7.27%
2006-11-27	0	0.055	0.054	0.055	0.054	0.055	1,930,000	104,760	0.0543	2.981	2.927	2.981	2.927	2.981	35,611	2.9418	0.00%
2006-11-24	0	0.055	0.054	0.055	0.054	0.056	7,770,000	424,240	0.0546	2.981	2.927	2.981	2.927	3.035	143,365	2.9592	3.77%
2006-11-23	0	0.053	0.052	0.054	0.052	0.055	9,900,000	526,740	0.0532	2.872	2.818	2.927	2.818	2.981	182,666	2.8836	-7.02%
2006-11-22	0	0.057	0.056	0.057	0.054	0.057	8,110,000	447,700	0.0552	3.089	3.035	3.089	2.927	3.089	149,639	2.9919	5.56%
2006-11-21	0	0.054	0.053	0.055	0.052	0.055	8,090,000	430,290	0.0532	2.927	2.872	2.981	2.818	2.981	149,270	2.8826	0.00%
2006-11-20	0	0.054	0.052	0.054	0.052	0.055	5,066,000	267,050	0.0527	2.927	2.818	2.927	2.818	2.981	93,473	2.8570	0.00%
2006-11-17	0	0.054	0.053	0.054	0.052	0.056	10,050,000	543,040	0.0540	2.927	2.872	2.927	2.818	3.035	185,434	2.9285	0.00%
2006-11-16	0	0.054	0.053	0.055	0.054	0.056	6,920,140	377,067	0.0545	2.927	2.872	2.981	2.927	3.035	127,684	2.9531	-5.26%
2006-11-15	0	0.057	0.056	0.057	0.054	0.057	15,730,000	888,310	0.0565	3.089	3.035	3.089	2.927	3.089	290,236	3.0606	5.56%
2006-11-14	0	0.054	0.054	0.055	0.053	0.056	3,614,000	194,402	0.0538	2.927	2.927	2.981	2.872	3.035	66,682	2.9153	-3.57%
2006-11-13	0	0.056	0.054	0.056	0.055	0.060	19,640,000	1,128,100	0.0574	3.035	2.927	3.035	2.981	3.252	362,380	3.1130	-1.75%
2006-11-10	0	0.057	0.056	0.057	0.054	0.060	28,310,000	1,612,720	0.0570	3.089	3.035	3.089	2.927	3.252	522,352	3.0874	5.56%
2006-11-09	0	0.054	0.053	0.054	0.051	0.055	15,230,626	812,058	0.0533	2.927	2.872	2.927	2.764	2.981	281,022	2.8897	8.00%
2006-11-08	0	0.050	0.050	0.051	0.049	0.050	8,140,000	402,200	0.0494	2.710	2.710	2.764	2.656	2.710	150,192	2.6779	0.00%
2006-11-07	0	0.050	0.049	0.051	0.050	0.052	2,220,000	111,040	0.0500	2.710	2.656	2.764	2.710	2.818	40,962	2.7108	-1.96%
2006-11-06	0	0.051	0.051	0.052	0.050	0.052	4,660,000	238,740	0.0512	2.764	2.764	2.818	2.710	2.818	85,982	2.7766	2.00%
2006-11-03	0	0.050	0.050	0.051	0.049	0.052	6,720,000	335,680	0.0500	2.710	2.710	2.764	2.656	2.818	123,992	2.7073	-1.96%
2006-11-02	0	0.051	0.050	0.052	0.050	0.051	900,000	45,500	0.0506	2.764	2.710	2.818	2.710	2.764	16,606	2.7400	0.00%
2006-11-01	0	0.051	0.050	0.052	0.050	0.052	2,200,000	112,280	0.0510	2.764	2.710	2.818	2.710	2.818	40,592	2.7660	-1.92%
2006-10-31	0	0.052	0.052	0.053	0.049	0.053	5,390,000	272,270	0.0505	2.818	2.818	2.872	2.656	2.872	99,452	2.7377	1.96%
2006-10-27	0	0.051	0.051	0.052	0.051	0.053	1,900,000	98,100	0.0516	2.764	2.764	2.818	2.764	2.872	35,057	2.7983	-3.77%
2006-10-26	0	0.053	0.052	0.053	0.052	0.054	5,390,000	282,830	0.0525	2.872	2.818	2.872	2.818	2.927	99,452	2.8439	-1.85%
2006-10-25	0	0.054	0.053	0.055	0.050	0.055	9,790,000	506,910	0.0518	2.927	2.872	2.981	2.710	2.981	180,637	2.8062	3.85%
2006-10-24	0	0.052	0.052	0.053	0.051	0.053	2,470,000	127,610	0.0517	2.818	2.818	2.872	2.764	2.872	45,574	2.8000	-1.89%
2006-10-23	0	0.053	0.052	0.054	0.052	0.054	7,820,000	413,940	0.0529	2.872	2.818	2.927	2.818	2.927	144,288	2.8688	-1.85%
2006-10-20	0	0.054	0.053	0.055	0.053	0.055	4,732,800	255,897	0.0541	2.927	2.872	2.981	2.872	2.981	87,326	2.9304	-1.82%
2006-10-19	0	0.055	0.055	0.056	0.053	0.055	5,860,000	317,280	0.0541	2.981	2.981	3.035	2.872	2.981	108,124	2.9344	-3.51%
2006-10-18	0	0.057	0.056	0.057	0.054	0.057	6,584,000	364,440	0.0554	3.089	3.035	3.089	2.927	3.089	121,482	2.9999	3.64%
2006-10-17	0	0.055	0.054	0.056	0.054	0.058	4,330,000	242,860	0.0561	2.981	2.927	3.035	2.927	3.143	79,893	3.0398	-5.17%
2006-10-16	0	0.058	0.056	0.058	0.053	0.058	4,644,000	259,226	0.0558	3.143	3.035	3.143	2.872	3.143	85,687	3.0253	9.43%
2006-10-13	0	0.053	0.053	0.054	0.053	0.055	1,540,000	83,380	0.0541	2.872	2.872	2.927	2.872	2.981	28,415	2.9344	-3.64%
2006-10-12	0	0.055	0.054	0.055	0.055	0.056	2,950,000	163,720	0.0555	2.981	2.927	2.981	2.981	3.035	54,431	3.0079	-1.79%
2006-10-11	0	0.056	0.056	0.057	0.055	0.057	2,520,000	141,580	0.0562	3.035	3.035	3.089	2.981	3.089	46,497	3.0449	3.70%
2006-10-10	0	0.054	0.054	0.055	0.053	0.057	6,360,000	348,140	0.0547	2.927	2.927	2.981	2.872	3.089	117,349	2.9667	1.89%
2006-10-09	0	0.053	0.053	0.055	0.053	0.056	1,200,000	65,500	0.0546	2.872	2.872	2.981	2.872	3.035	22,141	2.9583	-1.85%
2006-10-06	0	0.054	0.054	0.055	0.052	0.054	2,782,000	148,616	0.0534	2.927	2.927	2.981	2.818	2.927	51,331	2.8952	-1.82%
2006-10-05	0	0.055	0.053	0.055	0.053	0.056	8,380,000	455,560	0.0544	2.981	2.872	2.981	2.872	3.035	154,620	2.9463	1.85%
2006-10-04	0	0.054	0.054	0.058	0.054	0.056	3,396,000	186,260	0.0548	2.927	2.927	3.143	2.927	3.035	62,660	2.9725	-3.57%
2006-10-03	0	0.056	0.055	0.057	0.056	0.057	820,000	45,940	0.0560	3.035	2.981	3.089	3.035	3.089	15,130	3.0364	-1.75%
2006-09-29	0	0.057	0.056	0.058	0.056	0.058	3,160,000	178,080	0.0564	3.089	3.035	3.143	3.035	3.143	58,306	3.0543	-1.72%
2006-09-28	0	0.058	0.057	0.058	0.058	0.059	2,000,000	116,540	0.0583	3.143	3.089	3.143	3.143	3.198	36,902	3.1581	-1.69%
2006-09-27	0	0.059	0.059	0.060	0.056	0.059	3,600,000	209,200	0.0581	3.198	3.198	3.252	3.035	3.198	66,424	3.1495	1.72%
2006-09-26	0	0.058	0.056	0.058	0.056	0.062	8,510,000	497,960	0.0585	3.143	3.035	3.143	3.035	3.360	157,019	3.1713	-4.92%
2006-09-25	0	0.061	0.059	0.061	0.059	0.065	14,640,000	909,260	0.0621	3.306	3.198	3.306	3.198	3.523	270,125	3.3661	-3.17%
2006-09-22	0	0.063	0.061	0.063	0.057	0.064	23,890,000	1,462,360	0.0612	3.414	3.306	3.414	3.089	3.469	440,798	3.3175	6.78%
2006-09-21	0	0.059	0.058	0.060	0.056	0.062	9,110,000	542,560	0.0596	3.198	3.143	3.252	3.035	3.360	168,090	3.2278	5.36%
2006-09-20	0	0.056	0.056	0.058	0.056	0.058	4,300,000	245,140	0.0570	3.035	3.035	3.143	3.035	3.143	79,340	3.0897	-1.75%
2006-09-19	0	0.057	0.056	0.058	0.056	0.059	4,720,000	269,240	0.0570	3.089	3.035	3.143	3.035	3.198	87,089	3.0915	0.00%
2006-09-18	0	0.057	0.057	0.058	0.055	0.058	10,340,000	580,940	0.0562	3.089	3.089	3.143	2.981	3.143	190,785	3.0450	3.64%
2006-09-15	0	0.055	0.055	0.057	0.055	0.058	2,430,000	135,740	0.0559	2.981	2.981	3.089	2.981	3.143	44,836	3.0275	-1.79%
2006-09-14	0	0.056	0.057	0.058	0.055	0.058	3,660,000	206,420	0.0564	3.035	3.089	3.143	2.981	3.143	67,531	3.0567	0.00%
2006-09-13	0	0.056	0.056	0.058	0.056	0.057	3,616,000	203,632	0.0563	3.035	3.035	3.143	3.035	3.089	66,719	3.0521	-3.45%
2006-09-12	0	0.058	0.056	0.058	0.055	0.060	8,140,000	467,760	0.0575	3.143	3.035	3.143	2.981	3.252	150,192	3.1144	-1.69%
2006-09-11	0	0.059	0.057	0.060	0.056	0.060	11,680,000	673,600	0.0577	3.198	3.089	3.252	3.035	3.252	215,509	3.1256	5.36%
2006-09-08	0	0.056	0.056	0.058	0.055	0.064	25,280,000	1,497,180	0.0592	3.035	3.035	3.143	2.981	3.469	466,445	3.2098	-8.20%
2006-09-07	0	0.061	0.061	0.062	0.051	0.067	102,326,000	6,246,800	0.0610	3.306	3.306	3.360	2.764	3.631	1,888,030	3.3086	17.31%
2006-09-06	0	0.052	0.051	0.052	0.050	0.053	13,200,000	675,520	0.0512	2.818	2.764	2.818	2.710	2.872	243,555	2.7736	-3.70%
2006-09-05	0	0.054	0.053	0.054	0.053	0.055	5,490,000	294,200	0.0536	2.927	2.872	2.927	2.872	2.981	101,297	2.9043	-1.82%
2006-09-04	0	0.055	0.054	0.055	0.054	0.057	8,370,000	459,680	0.0549	2.981	2.927	2.981	2.927	3.089	154,436	2.9765	-3.51%
2006-09-01	0	0.057	0.057	0.058	0.053	0.059	18,996,000	1,079,842	0.0568	3.089	3.089	3.143	2.872	3.198	350,498	3.0809	5.56%
2006-08-31	0	0.054	0.053	0.054	0.052	0.058	22,660,000	1,240,800	0.0548	2.927	2.872	2.927	2.818	3.143	418,103	2.9677	-5.26%
2006-08-30	0	0.057	0.057	0.058	0.055	0.069	89,946,677	5,421,682	0.0603	3.089	3.089	3.143	2.981	3.740	1,659,618	3.2668	-13.64%
2006-08-29	0	0.066	0.064	0.065	0.051	0.066	156,570,000	9,486,970	0.0606	3.577	3.469	3.523	2.764	3.577	2,888,894	3.2839	37.50%
2006-08-28	0	0.048	0.047	0.048	0.045	0.048	6,100,000	279,500	0.0458	2.601	2.547	2.601	2.439	2.601	112,552	2.4833	6.67%
2006-08-25	0	0.045	0.045	0.046	0.040	0.046	32,400,000	1,442,100	0.0445	2.439	2.439	2.493	2.168	2.493	597,817	2.4123	2.27%
2006-08-24	0	0.044	0.044	0.045	0.044	0.046	12,740,000	563,240	0.0442	2.385	2.385	2.439	2.385	2.493	235,067	2.3961	-4.35%
2006-08-23	0	0.046	0.046	0.048	0.046	0.047	4,300,000	201,880	0.0469	2.493	2.493	2.601	2.493	2.547	79,340	2.5445	0.00%
2006-08-22	0	0.046	0.046	0.048	0.046	0.047	300,000	14,020	0.0467	2.493	2.493	2.601	2.493	2.547	5,535	2.5328	-2.13%
2006-08-21	0	0.047	0.047	0.048	0.046	0.047	1,660,000	77,780	0.0469	2.547	2.547	2.601	2.493	2.547	30,629	2.5394	-4.08%
2006-08-18	0	0.049	0.048	0.049	0.047	0.049	3,570,000	171,120	0.0479	2.656	2.601	2.656	2.547	2.656	65,871	2.5978	2.08%
2006-08-17	0	0.048	0.048	0.049	0.048	0.048	516,000	24,704	0.0479	2.601	2.601	2.656	2.601	2.601	9,521	2.5947	0.00%
2006-08-16	0	0.048	0.048	0.049	0.048	0.049	8,620,000	415,860	0.0482	2.601	2.601	2.656	2.601	2.656	159,049	2.6147	-2.04%
2006-08-15	0	0.049	0.049	0.050	0.049	0.049	1,600,000	78,400	0.0490	2.656	2.656	2.710	2.656	2.656	29,522	2.6557	0.00%
2006-08-14	0	0.049	0.049	0.050	0.049	0.049	1,560,000	76,440	0.0490	2.656	2.656	2.710	2.656	2.656	28,784	2.6557	0.00%
2006-08-11	0	0.049	0.049	0.050	0.049	0.050	2,810,000	138,480	0.0493	2.656	2.656	2.710	2.656	2.710	51,848	2.6709	0.00%
2006-08-10	0	0.049	0.049	0.050	0.049	0.050	9,074,000	444,700	0.0490	2.656	2.656	2.710	2.656	2.710	167,426	2.6561	-3.92%
2006-08-09	0	0.051	0.050	0.051	0.050	0.051	1,800,000	91,100	0.0506	2.764	2.710	2.764	2.710	2.764	33,212	2.7430	2.00%
2006-08-08	0	0.050	0.049	0.051	0.050	0.052	4,156,000	208,760	0.0502	2.710	2.656	2.764	2.710	2.818	76,683	2.7224	0.00%
2006-08-07	0	0.050	0.050	0.052	0.050	0.052	520,000	26,200	0.0504	2.710	2.710	2.818	2.710	2.818	9,595	2.7307	0.00%
2006-08-04	0	0.050	0.050	0.052	0.050	0.051	2,030,000	102,890	0.0507	2.710	2.710	2.818	2.710	2.764	37,456	2.7470	-3.85%
2006-08-03	0	0.052	0.051	0.053	0.050	0.052	1,050,000	53,780	0.0512	2.818	2.764	2.872	2.710	2.818	19,374	2.7759	0.00%
2006-08-02	0	0.052	0.052	0.053	0.051	0.053	5,440,000	282,380	0.0519	2.818	2.818	2.872	2.764	2.872	100,374	2.8133	-1.89%
2006-08-01	0	0.053	0.052	0.053	0.049	0.053	11,206,207	567,153	0.0506	2.872	2.818	2.872	2.656	2.872	206,767	2.7430	8.16%
2006-07-31	0	0.049	0.049	0.050	0.049	0.052	4,300,000	215,140	0.0500	2.656	2.656	2.710	2.656	2.818	79,340	2.7116	-3.92%
2006-07-28	0	0.051	0.050	0.051	0.050	0.051	2,620,000	132,660	0.0506	2.764	2.710	2.764	2.710	2.764	48,342	2.7442	-1.92%
2006-07-27	0	0.052	0.051	0.052	0.050	0.053	8,340,000	427,880	0.0513	2.818	2.764	2.818	2.710	2.872	153,882	2.7806	-1.89%
2006-07-26	0	0.053	0.051	0.053	0.051	0.057	16,781,078	901,389	0.0537	2.872	2.764	2.872	2.764	3.089	309,630	2.9112	3.92%
2006-07-25	0	0.051	0.051	0.052	0.049	0.051	3,440,000	173,300	0.0504	2.764	2.764	2.818	2.656	2.764	63,472	2.7303	4.08%
2006-07-24	0	0.049	0.049	0.050	0.049	0.050	530,000	25,980	0.0490	2.656	2.656	2.710	2.656	2.710	9,779	2.6567	-2.00%
2006-07-21	0	0.050	0.050	0.051	0.050	0.050	1,440,000	72,000	0.0500	2.710	2.710	2.764	2.710	2.710	26,570	2.7099	0.00%
2006-07-20	0	0.050	0.050	0.051	0.049	0.051	1,700,000	85,400	0.0502	2.710	2.710	2.764	2.656	2.764	31,367	2.7226	0.00%
2006-07-19	0	0.050	0.050	0.051	0.049	0.051	3,820,000	191,380	0.0501	2.710	2.710	2.764	2.656	2.764	70,483	2.7153	-1.96%
2006-07-18	0	0.051	0.050	0.052	0.050	0.052	1,900,000	96,660	0.0509	2.764	2.710	2.818	2.710	2.818	35,057	2.7572	0.00%
2006-07-17	0	0.051	0.051	0.053	0.051	0.053	1,460,000	75,660	0.0518	2.764	2.764	2.872	2.764	2.872	26,939	2.8086	2.00%
2006-07-14	0	0.050	0.050	0.051	0.050	0.050	1,610,000	80,440	0.0500	2.710	2.710	2.764	2.710	2.710	29,706	2.7078	-3.85%
2006-07-13	0	0.052	0.050	0.053	0.050	0.054	13,625,236	717,296	0.0526	2.818	2.710	2.872	2.710	2.927	251,401	2.8532	4.00%
2006-07-12	0	0.050	0.050	0.051	0.048	0.050	5,120,000	249,880	0.0488	2.710	2.710	2.764	2.601	2.710	94,470	2.6451	4.17%
2006-07-11	0	0.048	0.048	0.049	0.048	0.049	1,700,000	82,600	0.0486	2.601	2.601	2.656	2.601	2.656	31,367	2.6333	0.00%
2006-07-10	0	0.048	0.048	0.050	0.048	0.049	820,000	40,160	0.0490	2.601	2.601	2.710	2.601	2.656	15,130	2.6543	-4.00%
2006-07-07	0	0.050	0.049	0.050	0.049	0.050	3,790,000	186,900	0.0493	2.710	2.656	2.710	2.656	2.710	69,930	2.6727	0.00%
2006-07-06	0	0.050	0.050	0.051	0.049	0.052	4,120,000	206,340	0.0501	2.710	2.710	2.764	2.656	2.818	76,019	2.7143	2.04%
2006-07-05	0	0.049	0.049	0.050	0.049	0.049	100,000	4,900	0.0490	2.656	2.656	2.710	2.656	2.656	1,845	2.6557	-2.00%
2006-07-04	0	0.050	0.050	0.051	0.049	0.050	2,332,184	116,318	0.0499	2.710	2.710	2.764	2.656	2.710	43,031	2.7031	0.00%
2006-07-03	0	0.050	0.049	0.050	0.048	0.050	1,330,700	65,163	0.0490	2.710	2.656	2.710	2.601	2.710	24,553	2.6540	2.04%
2006-06-30	0	0.049	0.049	0.050	0.049	0.050	3,940,000	194,740	0.0494	2.656	2.656	2.710	2.656	2.710	72,697	2.6788	2.08%
2006-06-29	0	0.048	0.048	0.049	0.048	0.051	3,820,000	186,900	0.0489	2.601	2.601	2.656	2.601	2.764	70,483	2.6517	-2.04%
2006-06-28	0	0.049	0.049	0.050	0.048	0.049	2,600,000	125,300	0.0482	2.656	2.656	2.710	2.601	2.656	47,973	2.6119	0.00%
2006-06-27	0	0.049	0.048	0.050	0.048	0.049	984,000	48,112	0.0489	2.656	2.601	2.710	2.601	2.656	18,156	2.6499	2.08%
2006-06-26	0	0.048	0.048	0.050	0.048	0.048	200,000	9,600	0.0480	2.601	2.601	2.710	2.601	2.601	3,690	2.6015	-5.88%
2006-06-23	0	0.051	0.050	0.051	0.050	0.051	1,320,361	66,517	0.0504	2.764	2.710	2.764	2.710	2.764	24,362	2.7303	2.00%
2006-06-22	0	0.050	0.049	0.051	0.049	0.055	4,280,000	217,460	0.0508	2.710	2.656	2.764	2.656	2.981	78,971	2.7537	-7.41%
2006-06-21	0	0.054	0.053	0.054	0.048	0.054	6,460,000	337,860	0.0523	2.927	2.872	2.927	2.601	2.927	119,194	2.8345	12.50%
2006-06-20	0	0.048	0.048	0.049	0.048	0.049	2,060,000	99,180	0.0481	2.601	2.601	2.656	2.601	2.656	38,009	2.6094	-4.00%
2006-06-19	0	0.050	0.049	0.050	0.050	0.050	200,000	10,000	0.0500	2.710	2.656	2.710	2.710	2.710	3,690	2.7099	0.00%
2006-06-16	0	0.050	0.049	0.051	0.048	0.050	1,698,000	83,150	0.0490	2.710	2.656	2.764	2.601	2.710	31,330	2.6540	2.04%
2006-06-15	0	0.049	0.049	0.051	0.049	0.050	2,912,000	144,268	0.0495	2.656	2.656	2.764	2.656	2.710	53,730	2.6851	-2.00%
2006-06-14	0	0.050	0.049	0.050	0.050	0.050	300,000	15,000	0.0500	2.710	2.656	2.710	2.710	2.710	5,535	2.7099	0.00%
2006-06-13	0	0.050	0.050	0.051	0.048	0.050	2,320,000	114,260	0.0493	2.710	2.710	2.764	2.601	2.710	42,807	2.6692	0.00%
2006-06-12	0	0.050	0.050	0.051	0.049	0.051	3,740,000	187,800	0.0502	2.710	2.710	2.764	2.656	2.764	69,007	2.7215	-1.96%
2006-06-09	0	0.051	0.050	0.051	0.050	0.051	4,440,000	224,200	0.0505	2.764	2.710	2.764	2.710	2.764	81,923	2.7367	2.00%
2006-06-08	0	0.050	0.050	0.051	0.050	0.052	16,440,000	841,800	0.0512	2.710	2.710	2.764	2.710	2.818	303,337	2.7751	-7.41%
2006-06-07	0	0.054	0.054	0.055	0.052	0.054	8,480,000	451,420	0.0532	2.927	2.927	2.981	2.818	2.927	156,466	2.8851	-1.82%
2006-06-06	0	0.055	0.054	0.056	0.051	0.057	7,700,000	421,400	0.0547	2.981	2.927	3.035	2.764	3.089	142,074	2.9661	3.77%
2006-06-05	0	0.053	0.052	0.053	0.053	0.054	8,020,000	426,760	0.0532	2.872	2.818	2.872	2.872	2.927	147,978	2.8839	-1.85%
2006-06-02	0	0.054	0.053	0.054	0.052	0.057	9,140,000	498,740	0.0546	2.927	2.872	2.927	2.818	3.089	168,643	2.9574	1.89%
2006-06-01	0	0.053	0.052	0.053	0.051	0.054	11,760,000	614,880	0.0523	2.872	2.818	2.872	2.764	2.927	216,985	2.8337	-3.64%
2006-05-30	0	0.055	0.055	0.056	0.054	0.057	6,980,000	385,600	0.0552	2.981	2.981	3.035	2.927	3.089	128,789	2.9940	-5.17%
2006-05-29	0	0.058	0.057	0.059	0.057	0.058	1,610,000	92,710	0.0576	3.143	3.089	3.198	3.089	3.143	29,706	3.1209	0.00%
2006-05-26	0	0.058	0.058	0.059	0.056	0.062	10,290,000	606,050	0.0589	3.143	3.143	3.198	3.035	3.360	189,862	3.1921	-4.92%
2006-05-25	0	0.061	0.059	0.061	0.054	0.061	10,540,000	598,480	0.0568	3.306	3.198	3.306	2.927	3.306	194,475	3.0774	7.02%
2006-05-24	0	0.057	0.057	0.058	0.057	0.063	15,700,000	924,320	0.0589	3.089	3.089	3.143	3.089	3.414	289,683	3.1908	-9.52%
2006-05-23	0	0.063	0.061	0.064	0.058	0.066	41,960,000	2,614,400	0.0623	3.414	3.306	3.469	3.143	3.577	774,209	3.3769	-3.08%
2006-05-22	0	0.065	0.064	0.067	0.063	0.089	202,104,000	15,864,740	0.0785	3.523	3.469	3.631	3.414	4.824	3,729,047	4.2544	-8.45%
2006-05-19	0	0.071	0.072	0.073	0.056	0.072	131,160,000	8,633,470	0.0658	3.848	3.902	3.956	3.035	3.902	2,420,050	3.5675	26.79%
2006-05-18	0	0.056	0.053	0.056	0.054	0.060	7,140,000	403,268	0.0565	3.035	2.872	3.035	2.927	3.252	131,741	3.0611	-6.67%
2006-05-17	0	0.060	0.059	0.060	0.052	0.060	12,372,000	683,080	0.0552	3.252	3.198	3.252	2.818	3.252	228,277	2.9923	13.21%
2006-05-16	0	0.053	0.051	0.054	0.052	0.054	800,000	42,040	0.0526	2.872	2.764	2.927	2.818	2.927	14,761	2.8481	0.00%
2006-05-15	0	0.053	0.053	0.054	0.052	0.054	4,280,000	228,500	0.0534	2.872	2.872	2.927	2.818	2.927	78,971	2.8935	-1.85%
2006-05-12	0	0.054	0.054	0.055	0.051	0.055	6,650,000	359,820	0.0541	2.927	2.927	2.981	2.764	2.981	122,700	2.9325	1.89%
2006-05-11	0	0.053	0.053	0.054	0.050	0.054	5,020,000	259,720	0.0517	2.872	2.872	2.927	2.710	2.927	92,625	2.8040	1.92%
2006-05-10	0	0.052	0.051	0.052	0.050	0.052	7,420,000	375,420	0.0506	2.818	2.764	2.818	2.710	2.818	136,907	2.7421	1.96%
2006-05-09	0	0.051	0.051	0.052	0.050	0.052	5,930,000	304,250	0.0513	2.764	2.764	2.818	2.710	2.818	109,415	2.7807	-1.92%
2006-05-08	0	0.052	0.052	0.053	0.051	0.052	7,000,000	359,800	0.0514	2.818	2.818	2.872	2.764	2.818	129,158	2.7857	-1.89%
2006-05-04	0	0.053	0.053	0.054	0.051	0.055	2,370,000	124,140	0.0524	2.872	2.872	2.927	2.764	2.981	43,729	2.8388	-3.64%
2006-05-03	0	0.055	0.053	0.056	0.054	0.055	1,060,000	58,000	0.0547	2.981	2.872	3.035	2.927	2.981	19,558	2.9655	-1.79%
2006-05-02	0	0.056	0.055	0.056	0.054	0.057	3,800,000	210,800	0.0555	3.035	2.981	3.035	2.927	3.089	70,114	3.0065	7.69%
2006-04-28	0	0.052	0.051	0.053	0.050	0.053	4,032,000	205,820	0.0510	2.818	2.764	2.872	2.710	2.872	74,395	2.7666	0.00%
2006-04-27	0	0.052	0.052	0.053	0.051	0.051	300,000	15,300	0.0510	2.818	2.818	2.872	2.764	2.764	5,535	2.7641	-1.89%
2006-04-26	0	0.053	0.050	0.053	0.050	0.053	1,400,000	71,940	0.0514	2.872	2.710	2.872	2.710	2.872	25,832	2.7850	0.00%
2006-04-25	0	0.053	0.050	0.053	0.050	0.054	5,140,000	269,280	0.0524	2.872	2.710	2.872	2.710	2.927	94,839	2.8393	-8.62%
2006-04-24	0	0.058	0.054	0.058	0.052	0.059	860,000	46,320	0.0539	3.143	2.927	3.143	2.818	3.198	15,868	2.9191	5.45%
2006-04-21	0	0.055	0.054	0.057	0.054	0.056	1,420,000	78,600	0.0554	2.981	2.927	3.089	2.927	3.035	26,201	2.9999	0.00%
2006-04-20	0	0.055	0.055	0.058	0.053	0.057	834,000	46,892	0.0562	2.981	2.981	3.143	2.872	3.089	15,388	3.0473	-3.51%
2006-04-19	0	0.057	0.057	0.058	0.057	0.059	1,770,000	101,580	0.0574	3.089	3.089	3.143	3.089	3.198	32,659	3.1104	0.00%
2006-04-18	0	0.057	0.057	0.059	0.057	0.060	5,530,000	322,650	0.0583	3.089	3.089	3.198	3.089	3.252	102,035	3.1622	-5.00%
2006-04-13	0	0.060	0.058	0.060	0.058	0.060	5,230,000	306,020	0.0585	3.252	3.143	3.252	3.143	3.252	96,499	3.1712	0.00%
2006-04-12	0	0.060	0.059	0.060	0.057	0.061	8,860,000	523,240	0.0591	3.252	3.198	3.252	3.089	3.306	163,477	3.2007	-3.23%
2006-04-11	0	0.062	0.062	0.063	0.055	0.063	14,390,000	858,060	0.0596	3.360	3.360	3.414	2.981	3.414	265,512	3.2317	12.73%
2006-04-10	0	0.055	0.055	0.057	0.054	0.055	2,218,000	121,600	0.0548	2.981	2.981	3.089	2.927	2.981	40,925	2.9713	0.00%
2006-04-07	0	0.055	0.055	0.056	0.055	0.056	3,674,000	204,540	0.0557	2.981	2.981	3.035	2.981	3.035	67,789	3.0173	-5.17%
2006-04-06	0	0.058	0.057	0.058	0.054	0.058	7,400,000	415,400	0.0561	3.143	3.089	3.143	2.927	3.143	136,538	3.0424	3.57%
2006-04-04	0	0.056	0.056	0.058	0.056	0.057	4,520,000	256,300	0.0567	3.035	3.035	3.143	3.035	3.089	83,399	3.0732	-1.75%
2006-04-03	0	0.057	0.054	0.058	0.054	0.057	3,080,000	172,800	0.0561	3.089	2.927	3.143	2.927	3.089	56,829	3.0407	-1.72%
2006-03-31	0	0.058	0.056	0.057	0.056	0.060	7,660,000	443,520	0.0579	3.143	3.035	3.089	3.035	3.252	141,336	3.1381	3.57%
2006-03-30	0	0.056	0.054	0.057	0.056	0.058	1,600,000	90,800	0.0568	3.035	2.927	3.089	3.035	3.143	29,522	3.0757	1.82%
2006-03-29	0	0.055	0.055	0.057	0.055	0.060	7,840,000	441,540	0.0563	2.981	2.981	3.089	2.981	3.252	144,657	3.0523	3.77%
2006-03-28	0	0.053	0.053	0.056	0.053	0.056	2,510,000	137,940	0.0550	2.872	2.872	3.035	2.872	3.035	46,312	2.9785	-3.64%
2006-03-27	0	0.055	0.055	0.058	0.053	0.059	1,740,000	98,440	0.0566	2.981	2.981	3.143	2.872	3.198	32,105	3.0662	1.85%
2006-03-24	0	0.054	0.054	0.059	0.054	0.054	80,000	4,320	0.0540	2.927	2.927	3.198	2.927	2.927	1,476	2.9266	-5.26%
2006-03-23	0	0.057	0.057	0.060	0.055	0.057	3,700,000	210,500	0.0569	3.089	3.089	3.252	2.981	3.089	68,269	3.0834	1.79%
2006-03-22	0	0.056	0.056	0.060	0.056	0.060	1,510,000	86,520	0.0573	3.035	3.035	3.252	3.035	3.252	27,861	3.1054	-6.67%
2006-03-21	0	0.060	0.058	0.060	0.056	0.060	5,662,000	324,164	0.0573	3.252	3.143	3.252	3.035	3.252	104,470	3.1029	7.14%
2006-03-20	0	0.056	0.056	0.058	0.056	0.062	2,934,000	174,170	0.0594	3.035	3.035	3.143	3.035	3.360	54,136	3.2173	-3.45%
2006-03-17	0	0.058	0.056	0.059	0.056	0.060	3,240,000	190,940	0.0589	3.143	3.035	3.198	3.035	3.252	59,782	3.1940	-3.33%
2006-03-16	0	0.060	0.060	0.062	0.060	0.066	17,900,000	1,128,300	0.0630	3.252	3.252	3.360	3.252	3.577	330,275	3.4162	0.00%
2006-03-15	0	0.060	0.060	0.061	0.050	0.067	34,416,000	2,132,220	0.0620	3.252	3.252	3.306	2.710	3.631	635,014	3.3578	20.00%
2006-03-14	0	0.050	0.048	0.050	0.049	0.050	2,100,000	102,980	0.0490	2.710	2.601	2.710	2.656	2.710	38,747	2.6577	2.04%
2006-03-13	0	0.049	0.048	0.050	0.047	0.049	1,840,000	89,120	0.0484	2.656	2.601	2.710	2.547	2.656	33,950	2.6250	2.08%
2006-03-10	0	0.048	0.047	0.049	0.046	0.048	3,950,000	186,300	0.0472	2.601	2.547	2.656	2.493	2.601	72,882	2.5562	0.00%
2006-03-09	0	0.048	0.048	0.049	0.046	0.048	2,360,000	111,860	0.0474	2.601	2.601	2.656	2.493	2.601	43,545	2.5689	-2.04%
2006-03-08	0	0.049	0.046	0.049	0.046	0.049	1,674,000	79,572	0.0475	2.656	2.493	2.656	2.493	2.656	30,887	2.5762	2.08%
2006-03-07	0	0.048	0.047	0.048	0.046	0.049	2,300,000	108,500	0.0472	2.601	2.547	2.601	2.493	2.656	42,438	2.5567	0.00%
2006-03-06	0	0.048	0.047	0.049	0.045	0.051	5,874,980	286,635	0.0488	2.601	2.547	2.656	2.439	2.764	108,400	2.6442	-5.88%
2006-03-03	0	0.051	0.049	0.052	0.050	0.051	9,820,000	494,060	0.0503	2.764	2.656	2.818	2.710	2.764	181,190	2.7267	-1.92%
2006-03-02	0	0.052	0.051	0.054	0.050	0.054	10,850,000	555,250	0.0512	2.818	2.764	2.927	2.710	2.927	200,195	2.7735	0.00%
2006-03-01	0	0.052	0.051	0.054	0.050	0.055	1,986,000	104,068	0.0524	2.818	2.764	2.927	2.710	2.981	36,644	2.8400	-1.89%
2006-02-28	0	0.053	0.050	0.053	0.049	0.055	8,460,000	427,850	0.0506	2.872	2.710	2.872	2.656	2.981	156,097	2.7409	-3.64%
2006-02-27	0	0.055	0.052	0.055	0.054	0.055	1,440,000	77,860	0.0541	2.981	2.818	2.981	2.927	2.981	26,570	2.9304	-5.17%
2006-02-24	0	0.058	0.055	0.058	0.058	0.058	40,000	2,320	0.0580	3.143	2.981	3.143	3.143	3.143	738	3.1434	0.00%
2006-02-23	0	0.058	0.056	0.059	0.056	0.059	1,200,000	68,800	0.0573	3.143	3.035	3.198	3.035	3.198	22,141	3.1073	-1.69%
2006-02-22	0	0.059	0.058	0.060	0.056	0.060	3,680,000	215,620	0.0586	3.198	3.143	3.252	3.035	3.252	67,900	3.1755	5.36%
2006-02-21	0	0.056	0.055	0.059	0.054	0.056	1,206,000	66,080	0.0548	3.035	2.981	3.198	2.927	3.035	22,252	2.9696	3.70%
2006-02-20	0	0.054	0.054	0.057	0.054	0.055	2,410,000	130,400	0.0541	2.927	2.927	3.089	2.927	2.981	44,467	2.9325	0.00%
2006-02-17	0	0.054	0.054	0.058	0.054	0.055	1,960,000	106,400	0.0543	2.927	2.927	3.143	2.927	2.981	36,164	2.9421	-6.90%
2006-02-16	0	0.058	0.056	0.058	0.058	0.058	260,000	15,080	0.0580	3.143	3.035	3.143	3.143	3.143	4,797	3.1434	3.57%
2006-02-15	0	0.056	0.055	0.058	0.056	0.058	10,100,000	572,400	0.0567	3.035	2.981	3.143	3.035	3.143	186,356	3.0715	-3.45%
2006-02-14	0	0.058	0.056	0.059	0.058	0.058	400,000	23,200	0.0580	3.143	3.035	3.198	3.143	3.143	7,380	3.1434	-1.69%
2006-02-13	0	0.059	0.057	0.059	0.059	0.060	1,200,000	71,700	0.0598	3.198	3.089	3.198	3.198	3.252	22,141	3.2383	3.51%
2006-02-10	0	0.057	0.056	0.060	0.057	0.060	4,130,000	238,970	0.0579	3.089	3.035	3.252	3.089	3.252	76,203	3.1360	-1.72%
2006-02-09	0	0.058	0.058	0.063	0.057	0.060	4,080,000	241,020	0.0591	3.143	3.143	3.414	3.089	3.252	75,281	3.2016	-1.69%
2006-02-08	0	0.059	0.058	0.060	0.057	0.060	3,800,000	222,800	0.0586	3.198	3.143	3.252	3.089	3.252	70,114	3.1777	1.72%
2006-02-07	0	0.058	0.057	0.060	0.058	0.059	1,600,000	94,080	0.0588	3.143	3.089	3.252	3.143	3.198	29,522	3.1868	-1.69%
2006-02-06	0	0.059	0.058	0.060	0.056	0.059	5,850,000	339,800	0.0581	3.198	3.143	3.252	3.035	3.198	107,939	3.1481	0.00%
2006-02-03	0	0.059	0.057	0.059	0.057	0.059	560,000	32,560	0.0581	3.198	3.089	3.198	3.089	3.198	10,333	3.1512	0.00%
2006-02-02	0	0.059	0.059	0.060	0.058	0.058	50,000	2,820	0.0564	3.198	3.198	3.252	3.143	3.143	923	3.0567	0.00%
2006-02-01	0	0.059	0.059	0.060	-	-	0	0	-	3.198	3.198	3.252	-	-	0	-	3.51%
2006-01-27	0	0.057	0.057	0.059	0.057	0.059	2,180,000	124,800	0.0572	3.089	3.089	3.198	3.089	3.198	40,223	3.1027	-3.39%
2006-01-26	0	0.059	0.058	0.060	0.059	0.059	104,200	6,123	0.0588	3.198	3.143	3.252	3.198	3.198	1,923	3.1847	0.00%
2006-01-25	0	0.059	0.058	0.060	0.057	0.060	3,180,000	188,740	0.0594	3.198	3.143	3.252	3.089	3.252	58,675	3.2167	0.00%
2006-01-24	0	0.059	0.059	0.060	0.058	0.059	442,000	25,570	0.0579	3.198	3.198	3.252	3.143	3.198	8,155	3.1353	-1.67%
2006-01-23	0	0.060	0.056	0.060	0.056	0.060	1,360,000	79,220	0.0583	3.252	3.035	3.252	3.035	3.252	25,094	3.1570	3.45%
2006-01-20	0	0.058	0.058	0.060	0.058	0.059	2,710,000	159,720	0.0589	3.143	3.143	3.252	3.143	3.198	50,003	3.1942	-3.33%
2006-01-19	0	0.060	0.060	0.062	0.059	0.060	1,830,000	109,170	0.0597	3.252	3.252	3.360	3.198	3.252	33,766	3.2332	1.69%
2006-01-18	0	0.059	0.059	0.060	0.058	0.060	7,840,000	463,500	0.0591	3.198	3.198	3.252	3.143	3.252	144,657	3.2041	0.00%
2006-01-17	0	0.059	0.059	0.060	0.059	0.060	1,340,000	79,680	0.0595	3.198	3.198	3.252	3.198	3.252	24,725	3.2227	-1.67%
2006-01-16	0	0.060	0.060	0.061	0.059	0.061	4,200,000	251,380	0.0599	3.252	3.252	3.306	3.198	3.306	77,495	3.2438	0.00%
2006-01-13	0	0.060	0.060	0.062	0.058	0.061	2,626,000	155,724	0.0593	3.252	3.252	3.360	3.143	3.306	48,453	3.2139	0.00%
2006-01-12	0	0.060	0.059	0.061	0.058	0.062	5,740,000	342,140	0.0596	3.252	3.198	3.306	3.143	3.360	105,909	3.2305	1.69%
2006-01-11	0	0.059	0.059	0.060	0.059	0.063	3,800,700	227,599	0.0599	3.198	3.198	3.252	3.198	3.414	70,127	3.2455	-6.35%
2006-01-10	0	0.063	0.060	0.064	0.060	0.063	3,270,000	199,420	0.0610	3.414	3.252	3.469	3.252	3.414	60,335	3.3052	0.00%
2006-01-09	0	0.063	0.063	0.065	0.063	0.065	3,220,000	207,560	0.0645	3.414	3.414	3.523	3.414	3.523	59,413	3.4935	1.61%
2006-01-06	0	0.062	0.062	0.065	0.062	0.065	1,040,000	67,300	0.0647	3.360	3.360	3.523	3.360	3.523	19,189	3.5072	3.33%
2006-01-05	0	0.060	0.060	0.063	0.060	0.060	880,000	52,800	0.0600	3.252	3.252	3.414	3.252	3.252	16,237	3.2518	0.00%
2006-01-04	0	0.060	0.060	0.067	0.060	0.064	3,360,000	210,000	0.0625	3.252	3.252	3.631	3.252	3.469	61,996	3.3873	0.00%
2006-01-03	0	0.060	0.060	0.062	0.060	0.060	1,440,000	86,400	0.0600	3.252	3.252	3.360	3.252	3.252	26,570	3.2518	0.00%
2005-12-30	0	0.060	0.058	0.065	0.060	0.065	2,660,000	167,160	0.0628	3.252	3.143	3.523	3.252	3.523	49,080	3.4059	0.00%
2005-12-29	0	0.060	0.058	0.064	0.055	0.063	2,600,000	152,500	0.0587	3.252	3.143	3.469	2.981	3.414	47,973	3.1789	-6.25%
2005-12-28	0	0.064	0.058	0.064	0.058	0.064	2,300,000	144,880	0.0630	3.469	3.143	3.469	3.143	3.469	42,438	3.4140	1.59%
2005-12-23	0	0.063	0.058	0.063	0.058	0.063	3,780,000	222,300	0.0588	3.414	3.143	3.414	3.143	3.414	69,745	3.1873	6.78%
2005-12-22	0	0.059	0.059	0.060	0.057	0.060	2,118,000	122,720	0.0579	3.198	3.198	3.252	3.089	3.252	39,079	3.1403	-3.28%
2005-12-21	0	0.061	0.060	0.061	0.061	0.062	2,200,000	135,200	0.0615	3.306	3.252	3.306	3.306	3.360	40,592	3.3307	1.67%
2005-12-20	0	0.060	0.060	0.064	0.060	0.062	13,310,000	814,370	0.0612	3.252	3.252	3.469	3.252	3.360	245,585	3.3160	0.00%
2005-12-19	0	0.060	0.058	0.061	0.060	0.060	2,180,000	130,800	0.0600	3.252	3.143	3.306	3.252	3.252	40,223	3.2518	0.00%
2005-12-16	0	0.060	0.058	0.060	0.060	0.060	2,240,000	134,400	0.0600	3.252	3.143	3.252	3.252	3.252	41,331	3.2518	0.00%
2005-12-15	0	0.060	0.060	0.064	0.059	0.060	400,000	23,800	0.0595	3.252	3.252	3.469	3.198	3.252	7,380	3.2247	-4.76%
2005-12-14	0	0.063	0.059	0.065	0.058	0.067	2,300,000	138,820	0.0604	3.414	3.198	3.523	3.143	3.631	42,438	3.2712	0.00%
2005-12-13	0	0.063	0.058	0.063	0.059	0.063	2,740,000	166,960	0.0609	3.414	3.143	3.414	3.198	3.414	50,556	3.3025	6.78%
2005-12-12	0	0.059	0.059	0.064	0.059	0.060	1,160,000	68,880	0.0594	3.198	3.198	3.469	3.198	3.252	21,403	3.2182	-4.84%
2005-12-09	0	0.062	0.062	0.065	0.062	0.068	4,624,000	297,656	0.0644	3.360	3.360	3.523	3.360	3.685	85,318	3.4888	-1.59%
2005-12-08	0	0.063	0.062	0.066	0.062	0.063	3,182,800	200,314	0.0629	3.414	3.360	3.577	3.360	3.414	58,726	3.4110	1.61%
2005-12-07	0	0.062	0.062	0.067	0.061	0.068	2,160,000	138,780	0.0643	3.360	3.360	3.631	3.306	3.685	39,854	3.4822	-8.82%
2005-12-06	0	0.068	0.064	0.068	0.066	0.068	300,000	20,100	0.0670	3.685	3.469	3.685	3.577	3.685	5,535	3.6312	3.03%
2005-12-05	0	0.066	0.066	0.068	0.066	0.066	500,000	33,000	0.0660	3.577	3.577	3.685	3.577	3.577	9,226	3.5770	1.54%
2005-12-02	0	0.065	0.065	0.068	0.065	0.068	1,790,000	118,740	0.0663	3.523	3.523	3.685	3.523	3.685	33,028	3.5952	-1.52%
2005-12-01	0	0.066	0.066	0.068	0.066	0.067	1,040,000	69,240	0.0666	3.577	3.577	3.685	3.577	3.631	19,189	3.6083	-4.35%
2005-11-30	0	0.069	0.067	0.070	0.067	0.069	2,490,000	168,280	0.0676	3.740	3.631	3.794	3.631	3.740	45,943	3.6628	2.99%
2005-11-29	0	0.067	0.067	0.070	0.066	0.067	860,000	57,600	0.0670	3.631	3.631	3.794	3.577	3.631	15,868	3.6300	-1.47%
2005-11-28	0	0.068	0.068	0.072	0.068	0.070	1,150,000	79,220	0.0689	3.685	3.685	3.902	3.685	3.794	21,219	3.7335	0.00%
2005-11-25	0	0.068	0.068	0.074	0.068	0.070	2,300,000	159,940	0.0695	3.685	3.685	4.011	3.685	3.794	42,438	3.7688	-8.11%
2005-11-24	0	0.074	0.069	0.074	0.074	0.074	80,000	5,920	0.0740	4.011	3.740	4.011	4.011	4.011	1,476	4.0106	4.23%
2005-11-23	0	0.071	0.071	0.073	0.070	0.072	1,187,078	84,163	0.0709	3.848	3.848	3.956	3.794	3.902	21,903	3.8425	4.41%
2005-11-22	0	0.068	0.068	0.071	0.068	0.070	2,200,000	152,180	0.0692	3.685	3.685	3.848	3.685	3.794	40,592	3.7490	-1.45%
2005-11-21	0	0.069	0.069	0.074	0.069	0.069	310,000	21,330	0.0688	3.740	3.740	4.011	3.740	3.740	5,720	3.7291	-1.43%
2005-11-18	0	0.070	0.070	0.074	0.070	0.070	1,800,000	126,000	0.0700	3.794	3.794	4.011	3.794	3.794	33,212	3.7938	2.94%
2005-11-17	0	0.068	0.067	0.070	0.068	0.069	220,000	14,980	0.0681	3.685	3.631	3.794	3.685	3.740	4,059	3.6903	0.00%
2005-11-16	0	0.068	0.068	0.070	-	-	0	0	-	3.685	3.685	3.794	-	-	0	-	0.00%
2005-11-15	0	0.068	0.068	0.075	0.068	0.069	560,000	38,620	0.0690	3.685	3.685	4.065	3.685	3.740	10,333	3.7377	-2.86%
2005-11-14	0	0.070	0.070	0.075	0.070	0.075	2,680,000	192,200	0.0717	3.794	3.794	4.065	3.794	4.065	49,449	3.8868	-1.41%
2005-11-11	0	0.071	0.071	0.072	0.070	0.072	1,840,000	131,080	0.0712	3.848	3.848	3.902	3.794	3.902	33,950	3.8610	1.43%
2005-11-10	0	0.070	0.070	0.071	0.070	0.070	360,000	25,200	0.0700	3.794	3.794	3.848	3.794	3.794	6,642	3.7938	-1.41%
2005-11-09	0	0.071	0.071	0.073	0.071	0.071	360,000	25,560	0.0710	3.848	3.848	3.956	3.848	3.848	6,642	3.8480	0.00%
2005-11-08	0	0.071	0.067	0.073	0.067	0.071	2,160,000	152,860	0.0708	3.848	3.631	3.956	3.631	3.848	39,854	3.8355	1.43%
2005-11-07	0	0.070	0.064	0.070	0.063	0.070	6,790,000	456,480	0.0672	3.794	3.469	3.794	3.414	3.794	125,283	3.6436	-1.41%
2005-11-04	0	0.071	0.071	0.074	0.070	0.071	120,000	8,480	0.0707	3.848	3.848	4.011	3.794	3.848	2,214	3.8299	-4.05%
2005-11-03	0	0.074	0.070	0.074	0.072	0.074	2,200,000	158,360	0.0720	4.011	3.794	4.011	3.902	4.011	40,592	3.9012	2.78%
2005-11-02	0	0.072	0.070	0.073	0.069	0.073	1,100,000	78,000	0.0709	3.902	3.794	3.956	3.740	3.956	20,296	3.8431	2.86%
2005-11-01	0	0.070	0.070	0.073	0.070	0.073	300,000	21,600	0.0720	3.794	3.794	3.956	3.794	3.956	5,535	3.9022	0.00%
2005-10-31	0	0.070	0.068	0.071	0.068	0.070	1,980,000	136,240	0.0688	3.794	3.685	3.848	3.685	3.794	36,533	3.7292	4.48%
2005-10-28	0	0.067	0.067	0.070	0.067	0.073	2,502,000	176,260	0.0704	3.631	3.631	3.794	3.631	3.956	46,165	3.8181	-8.22%
2005-10-27	0	0.073	0.073	0.075	0.073	0.075	1,920,000	142,360	0.0741	3.956	3.956	4.065	3.956	4.065	35,426	4.0185	-2.67%
2005-10-26	0	0.075	0.075	0.082	0.075	0.075	2,100,000	157,500	0.0750	4.065	4.065	4.444	4.065	4.065	38,747	4.0648	-2.60%
2005-10-25	0	0.077	0.075	0.082	0.077	0.079	1,050,000	82,250	0.0783	4.173	4.065	4.444	4.173	4.282	19,374	4.2454	1.32%
2005-10-24	0	0.076	0.076	0.079	0.075	0.076	2,600,000	197,300	0.0759	4.119	4.119	4.282	4.065	4.119	47,973	4.1127	-1.30%
2005-10-21	0	0.077	0.077	0.080	0.075	0.080	3,294,000	254,840	0.0774	4.173	4.173	4.336	4.065	4.336	60,778	4.1930	0.00%
2005-10-20	0	0.077	0.076	0.080	0.075	0.080	1,320,000	101,200	0.0767	4.173	4.119	4.336	4.065	4.336	24,355	4.1551	2.67%
2005-10-19	0	0.075	0.075	0.080	0.075	0.076	1,204,000	90,816	0.0754	4.065	4.065	4.336	4.065	4.119	22,215	4.0880	-3.85%
2005-10-18	0	0.078	0.078	0.080	0.078	0.080	340,000	26,700	0.0785	4.227	4.227	4.336	4.227	4.336	6,273	4.2561	-1.27%
2005-10-17	0	0.079	0.079	0.080	0.078	0.080	790,407	62,468	0.0790	4.282	4.282	4.336	4.227	4.336	14,584	4.2834	-1.25%
2005-10-14	0	0.080	0.079	0.083	0.080	0.081	600,000	48,100	0.0802	4.336	4.282	4.498	4.336	4.390	11,071	4.3448	-1.23%
2005-10-13	0	0.081	0.081	0.085	0.080	0.083	1,600,000	129,600	0.0810	4.390	4.390	4.607	4.336	4.498	29,522	4.3900	2.53%
2005-10-12	0	0.079	0.079	0.083	0.078	0.083	5,530,000	444,200	0.0803	4.282	4.282	4.498	4.227	4.498	102,035	4.3534	-4.82%
2005-10-10	0	0.083	0.083	0.085	0.080	0.085	4,200,000	348,580	0.0830	4.498	4.498	4.607	4.336	4.607	77,495	4.4981	-1.19%
2005-10-07	0	0.084	0.080	0.084	0.084	0.086	1,560,000	132,960	0.0852	4.553	4.336	4.553	4.553	4.661	28,784	4.6193	1.20%
2005-10-06	0	0.083	0.082	0.084	0.080	0.083	1,180,000	96,280	0.0816	4.498	4.444	4.553	4.336	4.498	21,772	4.4221	3.75%
2005-10-05	0	0.080	0.082	0.084	0.074	0.083	5,391,680	434,533	0.0806	4.336	4.444	4.553	4.011	4.498	99,483	4.3679	-6.98%
2005-10-04	0	0.086	0.086	0.089	0.084	0.087	1,110,000	94,620	0.0852	4.661	4.661	4.824	4.553	4.715	20,481	4.6199	2.38%
2005-10-03	0	0.084	0.084	0.086	0.084	0.084	1,780,000	149,520	0.0840	4.553	4.553	4.661	4.553	4.553	32,843	4.5526	0.00%
2005-09-30	0	0.084	0.084	0.087	0.084	0.087	3,140,000	268,740	0.0856	4.553	4.553	4.715	4.553	4.715	57,937	4.6385	-2.33%
2005-09-29	0	0.086	0.086	0.089	0.085	0.086	2,670,000	227,500	0.0852	4.661	4.661	4.824	4.607	4.661	49,265	4.6179	-1.15%
2005-09-28	0	0.087	0.087	0.088	0.087	0.091	6,680,000	587,040	0.0879	4.715	4.715	4.769	4.715	4.932	123,254	4.7629	-1.14%
2005-09-27	0	0.088	0.088	0.090	0.088	0.091	1,760,000	156,780	0.0891	4.769	4.769	4.878	4.769	4.932	32,474	4.8279	-4.35%
2005-09-26	0	0.092	0.090	0.092	0.089	0.092	5,130,000	462,590	0.0902	4.986	4.878	4.986	4.824	4.986	94,654	4.8872	2.22%
2005-09-23	0	0.090	0.090	0.091	0.090	0.094	7,154,000	650,812	0.0910	4.878	4.878	4.932	4.878	5.095	131,999	4.9304	-3.23%
2005-09-22	0	0.093	0.093	0.094	0.091	0.096	8,810,000	827,580	0.0939	5.040	5.040	5.095	4.932	5.203	162,554	5.0911	1.09%
2005-09-21	0	0.092	0.092	0.093	0.091	0.100	40,664,000	3,788,992	0.0932	4.986	4.986	5.040	4.932	5.420	750,297	5.0500	-6.12%
2005-09-20	0	0.098	0.097	0.098	0.092	0.105	96,374,000	9,502,754	0.0986	5.311	5.257	5.311	4.986	5.691	1,778,209	5.3440	10.11%
2005-09-16	0	0.089	0.089	0.090	0.088	0.091	2,984,000	267,080	0.0895	4.824	4.824	4.878	4.769	4.932	55,058	4.8509	-1.11%
2005-09-15	0	0.090	0.090	0.091	0.086	0.091	7,340,000	660,840	0.0900	4.878	4.878	4.932	4.661	4.932	135,431	4.8795	1.12%
2005-09-14	0	0.089	0.088	0.089	0.086	0.089	4,760,000	415,620	0.0873	4.824	4.769	4.824	4.661	4.824	87,827	4.7322	0.00%
2005-09-13	0	0.089	0.087	0.090	0.087	0.093	13,108,000	1,169,080	0.0892	4.824	4.715	4.878	4.715	5.040	241,857	4.8338	-4.30%
2005-09-12	0	0.093	0.092	0.093	0.091	0.096	15,956,000	1,483,736	0.0930	5.040	4.986	5.040	4.932	5.203	294,406	5.0398	-3.12%
2005-09-09	0	0.096	0.095	0.097	0.090	0.096	31,676,400	2,939,974	0.0928	5.203	5.149	5.257	4.878	5.203	584,465	5.0302	3.23%
2005-09-08	0	0.093	0.092	0.093	0.086	0.096	29,803,442	2,742,558	0.0920	5.040	4.986	5.040	4.661	5.203	549,907	4.9873	0.00%
2005-09-07	0	0.093	0.092	0.093	0.084	0.102	57,538,000	5,388,658	0.0937	5.040	4.986	5.040	4.553	5.528	1,061,641	5.0758	10.71%
2005-09-06	0	0.084	0.081	0.084	0.078	0.084	4,142,000	336,180	0.0812	4.553	4.390	4.553	4.227	4.553	76,425	4.3988	6.33%
2005-09-05	0	0.079	0.079	0.081	0.078	0.087	432,000	36,220	0.0838	4.282	4.282	4.390	4.227	4.715	7,971	4.5440	-4.82%
2005-09-02	0	0.083	0.078	0.083	0.078	0.083	5,856,000	473,808	0.0809	4.498	4.227	4.498	4.227	4.498	108,050	4.3851	3.75%
2005-09-01	0	0.080	0.080	0.082	0.075	0.080	3,843,080	297,205	0.0773	4.336	4.336	4.444	4.065	4.336	70,909	4.1913	6.67%
2005-08-31	0	0.075	0.075	0.076	0.072	0.076	1,400,000	102,320	0.0731	4.065	4.065	4.119	3.902	4.119	25,832	3.9610	-1.32%
2005-08-30	0	0.076	0.076	0.078	0.073	0.078	880,000	65,810	0.0748	4.119	4.119	4.227	3.956	4.227	16,237	4.0531	-1.30%
2005-08-29	0	0.077	0.073	0.077	0.077	0.077	202,028	15,556	0.0770	4.173	3.956	4.173	4.173	4.173	3,728	4.1731	0.00%
2005-08-26	0	0.077	0.077	0.078	0.071	0.075	1,072,000	79,010	0.0737	4.173	4.173	4.227	3.848	4.065	19,780	3.9945	6.94%
2005-08-25	0	0.072	0.072	0.074	0.071	0.073	4,864,000	356,700	0.0733	3.902	3.902	4.011	3.848	3.956	89,746	3.9745	-1.37%
2005-08-24	0	0.073	0.073	0.075	0.070	0.074	3,710,000	268,270	0.0723	3.956	3.956	4.065	3.794	4.011	68,454	3.9190	-2.67%
2005-08-23	0	0.075	0.075	0.078	0.075	0.080	4,048,000	311,476	0.0769	4.065	4.065	4.227	4.065	4.336	74,690	4.1702	-8.54%
2005-08-22	0	0.082	0.081	0.083	0.079	0.083	3,742,000	302,826	0.0809	4.444	4.390	4.498	4.282	4.498	69,044	4.3860	1.23%
2005-08-19	0	0.081	0.081	0.083	0.078	0.081	3,566,000	281,998	0.0791	4.390	4.390	4.498	4.227	4.390	65,797	4.2859	-2.41%
2005-08-18	0	0.083	0.082	0.083	0.082	0.090	10,699,692	917,273	0.0857	4.498	4.444	4.498	4.444	4.878	197,421	4.6463	-6.74%
2005-08-17	0	0.089	0.088	0.090	0.084	0.094	15,144,000	1,316,948	0.0870	4.824	4.769	4.878	4.553	5.095	279,424	4.7131	-1.11%
2005-08-16	0	0.090	0.088	0.091	0.088	0.100	29,508,000	2,748,110	0.0931	4.878	4.769	4.932	4.769	5.420	544,456	5.0474	-2.17%
2005-08-15	0	0.092	0.091	0.092	0.080	0.093	24,528,000	2,175,674	0.0887	4.986	4.932	4.986	4.336	5.040	452,569	4.8074	17.95%
2005-08-12	0	0.078	0.077	0.078	0.077	0.081	7,966,200	627,380	0.0788	4.227	4.173	4.227	4.173	4.390	146,985	4.2683	-3.70%
2005-08-11	0	0.081	0.081	0.082	0.075	0.086	15,567,540	1,286,382	0.0826	4.390	4.390	4.444	4.065	4.661	287,239	4.4784	2.53%
2005-08-10	0	0.079	0.077	0.079	0.068	0.080	10,106,000	739,702	0.0732	4.282	4.173	4.282	3.685	4.336	186,467	3.9669	12.86%
2005-08-09	0	0.070	0.069	0.070	0.066	0.070	3,058,000	210,666	0.0689	3.794	3.740	3.794	3.577	3.794	56,424	3.7337	1.45%
2005-08-08	0	0.069	0.066	0.069	0.065	0.069	2,086,000	139,440	0.0668	3.740	3.577	3.740	3.523	3.740	38,489	3.6228	1.47%
2005-08-05	0	0.068	0.067	0.069	0.066	0.068	2,660,000	179,900	0.0676	3.685	3.631	3.740	3.577	3.685	49,080	3.6654	1.49%
2005-08-04	0	0.067	0.067	0.069	0.067	0.069	898,000	60,254	0.0671	3.631	3.631	3.740	3.631	3.740	16,569	3.6365	0.00%
2005-08-03	0	0.067	0.067	0.070	0.066	0.069	7,848,000	528,206	0.0673	3.631	3.631	3.794	3.577	3.740	144,804	3.6477	-2.90%
2005-08-02	0	0.069	0.065	0.069	0.068	0.069	4,350,000	297,944	0.0685	3.740	3.523	3.740	3.685	3.740	80,262	3.7121	2.99%
2005-08-01	0	0.067	0.067	0.070	0.067	0.070	404,000	28,218	0.0698	3.631	3.631	3.794	3.631	3.794	7,454	3.7855	-4.29%
2005-07-29	0	0.070	0.066	0.070	0.063	0.071	11,032,000	722,270	0.0655	3.794	3.577	3.794	3.414	3.848	203,553	3.5483	4.48%
2005-07-28	0	0.067	0.067	0.068	0.067	0.071	2,420,000	165,360	0.0683	3.631	3.631	3.685	3.631	3.848	44,652	3.7033	-2.90%
2005-07-27	0	0.069	0.069	0.071	0.067	0.070	4,490,000	306,980	0.0684	3.740	3.740	3.848	3.631	3.794	82,846	3.7054	1.47%
2005-07-26	0	0.068	0.068	0.069	0.068	0.071	2,730,000	187,630	0.0687	3.685	3.685	3.740	3.685	3.848	50,372	3.7249	-1.45%
2005-07-25	0	0.069	0.069	0.071	0.069	0.075	5,041,243	360,301	0.0715	3.740	3.740	3.848	3.740	4.065	93,017	3.8735	-5.48%
2005-07-22	0	0.073	0.068	0.073	0.067	0.073	1,750,000	120,670	0.0690	3.956	3.685	3.956	3.631	3.956	32,289	3.7371	0.00%
2005-07-21	0	0.073	0.070	0.073	0.069	0.074	800,000	56,150	0.0702	3.956	3.794	3.956	3.740	4.011	14,761	3.8040	0.00%
2005-07-20	0	0.073	0.069	0.074	0.067	0.075	3,590,000	259,950	0.0724	3.956	3.740	4.011	3.631	4.065	66,240	3.9244	8.96%
2005-07-19	0	0.067	0.067	0.070	0.066	0.070	2,220,000	147,070	0.0662	3.631	3.631	3.794	3.577	3.794	40,962	3.5904	0.00%
2005-07-18	0	0.067	0.067	0.068	0.067	0.068	1,150,000	78,050	0.0679	3.631	3.631	3.685	3.631	3.685	21,219	3.6783	-4.29%
2005-07-15	0	0.070	0.070	0.072	0.070	0.073	2,332,000	163,840	0.0703	3.794	3.794	3.902	3.794	3.956	43,028	3.8077	1.45%
2005-07-14	0	0.069	0.068	0.070	0.068	0.070	1,550,000	106,620	0.0688	3.740	3.685	3.794	3.685	3.794	28,599	3.7281	0.00%
2005-07-13	0	0.069	0.067	0.069	0.067	0.070	630,000	43,130	0.0685	3.740	3.631	3.740	3.631	3.794	11,624	3.7104	11.29%
2005-07-12	0	0.062	0.062	0.073	0.062	0.080	5,940,000	414,060	0.0697	3.360	3.360	3.956	3.360	4.336	109,600	3.7779	-10.14%
2005-07-11	0	0.069	0.069	0.072	0.069	0.069	988,000	68,172	0.0690	3.740	3.740	3.902	3.740	3.740	18,230	3.7396	0.00%
2005-07-08	0	0.069	0.065	0.070	0.069	0.069	400,000	27,600	0.0690	3.740	3.523	3.794	3.740	3.740	7,380	3.7396	2.99%
2005-07-07	0	0.067	0.067	0.071	0.067	0.069	1,258,000	85,686	0.0681	3.631	3.631	3.848	3.631	3.740	23,212	3.6915	-5.63%
2005-07-06	0	0.071	0.071	0.075	0.071	0.075	1,350,000	100,450	0.0744	3.848	3.848	4.065	3.848	4.065	24,909	4.0327	-5.33%
2005-07-05	0	0.075	0.072	0.075	0.072	0.075	5,170,000	374,540	0.0724	4.065	3.902	4.065	3.902	4.065	95,392	3.9263	4.17%
2005-07-04	0	0.072	0.069	0.072	0.069	0.072	1,950,000	136,900	0.0702	3.902	3.740	3.902	3.740	3.902	35,980	3.8049	5.88%
2005-06-30	0	0.068	0.068	0.070	0.068	0.069	1,100,000	75,400	0.0685	3.685	3.685	3.794	3.685	3.740	20,296	3.7150	-2.86%
2005-06-29	0	0.070	0.069	0.070	0.069	0.072	420,000	29,440	0.0701	3.794	3.740	3.794	3.740	3.902	7,749	3.7990	0.00%
2005-06-28	0	0.070	0.070	0.077	0.069	0.069	900,000	62,100	0.0690	3.794	3.794	4.173	3.740	3.740	16,606	3.7396	1.45%
2005-06-27	0	0.069	0.069	0.072	0.069	0.074	3,250,000	229,990	0.0708	3.740	3.740	3.902	3.740	4.011	59,966	3.8353	2.99%
2005-06-24	0	0.067	0.064	0.067	0.067	0.067	400,000	26,800	0.0670	3.631	3.469	3.631	3.631	3.631	7,380	3.6312	-1.47%
2005-06-23	0	0.068	0.068	0.072	0.068	0.070	640,000	44,120	0.0689	3.685	3.685	3.902	3.685	3.794	11,809	3.7362	0.00%
2005-06-22	0	0.068	0.068	0.074	0.068	0.070	1,370,000	94,960	0.0693	3.685	3.685	4.011	3.685	3.794	25,278	3.7566	-2.86%
2005-06-21	0	0.070	0.068	0.070	0.069	0.072	1,818,000	125,880	0.0692	3.794	3.685	3.794	3.740	3.902	33,544	3.7527	-2.78%
2005-06-20	0	0.072	0.072	0.073	0.066	0.076	150,000	10,624	0.0708	3.902	3.902	3.956	3.577	4.119	2,768	3.8386	-4.00%
2005-06-17	0	0.075	0.075	0.076	0.068	0.075	890,000	62,220	0.0699	4.065	4.065	4.119	3.685	4.065	16,422	3.7889	5.63%
2005-06-16	0	0.071	0.067	0.071	0.065	0.072	3,400,000	239,200	0.0704	3.848	3.631	3.848	3.523	3.902	62,734	3.8129	0.00%
2005-06-15	0	0.071	0.071	0.074	0.070	0.071	600,000	42,200	0.0703	3.848	3.848	4.011	3.794	3.848	11,071	3.8119	-5.33%
2005-06-14	0	0.075	0.071	0.075	-	-	1,300,000	99,400	0.0765	4.065	3.848	4.065	-	-	23,986	4.1440	-3.85%
2005-06-13	0	0.078	0.071	0.078	0.065	0.078	832,000	61,754	0.0742	4.227	3.848	4.227	3.523	4.227	15,351	4.0227	4.00%
2005-06-10	0	0.075	0.072	0.075	0.074	0.078	2,484,000	187,574	0.0755	4.065	3.902	4.065	4.011	4.227	45,833	4.0926	0.00%
2005-06-09	0	0.075	-	0.075	0.075	0.076	520,000	39,250	0.0755	4.065	-	4.065	4.065	4.119	9,595	4.0908	-3.85%
2005-06-08	0	0.078	0.078	0.079	0.076	0.077	3,011,700	228,889	0.0760	4.227	4.227	4.282	4.119	4.173	55,569	4.1190	2.63%
2005-06-07	0	0.076	0.076	0.082	0.076	0.076	550,000	41,800	0.0760	4.119	4.119	4.444	4.119	4.119	10,148	4.1190	-3.80%
2005-06-06	0	0.079	0.079	0.081	0.075	0.077	1,350,000	103,912	0.0770	4.282	4.282	4.390	4.065	4.173	24,909	4.1717	0.00%
2005-06-03	0	0.079	0.079	0.080	0.078	0.080	2,076,000	163,780	0.0789	4.282	4.282	4.336	4.227	4.336	38,305	4.2757	2.60%
2005-06-02	0	0.077	0.077	0.084	0.077	0.077	378,000	29,106	0.0770	4.173	4.173	4.553	4.173	4.173	6,975	4.1732	-3.75%
2005-06-01	0	0.080	0.077	0.082	-	-	0	0	-	4.336	4.173	4.444	-	-	0	-	0.00%
2005-05-31	0	0.080	0.079	0.084	0.079	0.080	2,898,000	233,344	0.0805	4.336	4.282	4.553	4.282	4.336	53,471	4.3639	2.56%
2005-05-30	0	0.078	0.078	0.084	0.078	0.080	2,960,000	233,204	0.0788	4.227	4.227	4.553	4.227	4.336	54,615	4.2699	-2.50%
2005-05-27	0	0.080	0.080	0.085	0.080	0.081	998,000	80,340	0.0805	4.336	4.336	4.607	4.336	4.390	18,414	4.3629	-1.23%
2005-05-26	0	0.081	0.080	0.084	-	-	0	0	-	4.390	4.336	4.553	-	-	0	-	0.00%
2005-05-25	0	0.081	0.081	0.084	0.081	0.081	510,000	41,310	0.0810	4.390	4.390	4.553	4.390	4.390	9,410	4.3900	0.00%
2005-05-24	0	0.081	0.081	0.085	0.079	0.081	850,000	68,450	0.0805	4.390	4.390	4.607	4.282	4.390	15,683	4.3645	0.00%
2005-05-23	0	0.081	0.081	0.089	0.080	0.090	1,028,000	86,260	0.0839	4.390	4.390	4.824	4.336	4.878	18,968	4.5477	-2.41%
2005-05-20	0	0.083	0.082	0.085	0.083	0.085	1,690,000	140,870	0.0834	4.498	4.444	4.607	4.498	4.607	31,182	4.5176	1.22%
2005-05-19	0	0.082	0.082	0.083	0.079	0.089	9,680,000	795,900	0.0822	4.444	4.444	4.498	4.282	4.824	178,607	4.4562	0.00%
2005-05-18	0	0.082	0.082	0.085	0.082	0.085	2,700,000	226,450	0.0839	4.444	4.444	4.607	4.444	4.607	49,818	4.5455	-3.53%
2005-05-17	0	0.085	0.084	0.085	0.084	0.085	3,240,000	273,960	0.0846	4.607	4.553	4.607	4.553	4.607	59,782	4.5827	3.66%
2005-05-13	0	0.082	0.081	0.086	0.082	0.086	2,510,700	209,753	0.0835	4.444	4.390	4.661	4.444	4.661	46,325	4.5278	-3.53%
2005-05-12	0	0.085	0.085	0.088	0.085	0.088	2,218,000	188,680	0.0851	4.607	4.607	4.769	4.607	4.769	40,925	4.6104	-3.41%
2005-05-11	0	0.088	0.086	0.088	0.085	0.088	1,990,000	170,480	0.0857	4.769	4.661	4.769	4.607	4.769	36,718	4.6430	-1.12%
2005-05-10	0	0.089	0.089	0.092	0.088	0.094	2,140,000	192,680	0.0900	4.824	4.824	4.986	4.769	5.095	39,485	4.8798	-5.32%
2005-05-09	0	0.094	0.094	0.095	0.093	0.096	1,934,000	184,114	0.0952	5.095	5.095	5.149	5.040	5.203	35,684	5.1595	-1.05%
2005-05-06	0	0.095	0.092	0.095	0.091	0.095	3,668,000	343,270	0.0936	5.149	4.986	5.149	4.932	5.149	67,679	5.0720	4.40%
2005-05-05	0	0.091	0.090	0.093	0.091	0.095	2,900,000	267,330	0.0922	4.932	4.878	5.040	4.932	5.149	53,508	4.9960	-5.21%
2005-05-04	0	0.096	0.093	0.096	0.093	0.096	1,488,000	139,374	0.0937	5.203	5.040	5.203	5.040	5.203	27,455	5.0764	-2.04%
2005-05-03	0	0.098	0.095	0.098	0.091	0.098	5,158,616	484,551	0.0939	5.311	5.149	5.311	4.932	5.311	95,182	5.0908	0.00%
2005-04-29	0	0.098	0.097	0.098	0.095	0.099	4,956,000	476,330	0.0961	5.311	5.257	5.311	5.149	5.366	91,444	5.2090	-1.01%
2005-04-28	0	0.099	0.097	0.099	0.096	0.099	1,350,000	131,700	0.0976	5.366	5.257	5.366	5.203	5.366	24,909	5.2872	1.02%
2005-04-27	0	0.098	0.097	0.100	0.097	0.100	3,650,000	357,750	0.0980	5.311	5.257	5.420	5.257	5.420	67,347	5.3121	0.00%
2005-04-26	0	0.098	0.098	0.103	0.095	0.099	3,070,000	299,960	0.0977	5.311	5.311	5.582	5.149	5.366	56,645	5.2954	2.08%
2005-04-25	0	0.096	0.096	0.103	0.095	0.100	4,338,000	417,416	0.0962	5.203	5.203	5.582	5.149	5.420	80,041	5.2150	-4.95%
2005-04-22	0	0.101	0.101	0.104	0.100	0.110	1,770,000	178,120	0.1006	5.474	5.474	5.637	5.420	5.962	32,659	5.4540	-0.98%
2005-04-21	0	0.102	0.099	0.103	0.097	0.103	1,756,000	178,530	0.1017	5.528	5.366	5.582	5.257	5.582	32,400	5.5102	0.99%
2005-04-20	0	0.101	0.101	0.102	0.100	0.101	7,828,000	789,056	0.1008	5.474	5.474	5.528	5.420	5.474	144,435	5.4630	-0.98%
2005-04-19	0	0.102	0.101	0.103	0.100	0.104	3,270,000	335,700	0.1027	5.528	5.474	5.582	5.420	5.637	60,335	5.5639	0.99%
2005-04-18	0	0.101	0.101	0.103	0.097	0.105	13,972,000	1,396,202	0.0999	5.474	5.474	5.582	5.257	5.691	257,799	5.4159	-5.61%
2005-04-15	0	0.107	0.107	0.108	0.105	0.109	6,382,000	684,096	0.1072	5.799	5.799	5.853	5.691	5.907	117,755	5.8095	-2.73%
2005-04-14	0	0.110	0.110	0.111	0.104	0.111	9,856,540	1,075,733	0.1091	5.962	5.962	6.016	5.637	6.016	181,864	5.9150	1.85%
2005-04-13	0	0.108	0.108	0.111	0.107	0.114	19,102,000	2,097,548	0.1098	5.853	5.853	6.016	5.799	6.178	352,454	5.9513	-3.57%
2005-04-12	0	0.112	0.111	0.113	0.109	0.116	62,278,478	6,938,810	0.1114	6.070	6.016	6.124	5.907	6.287	1,149,108	6.0384	3.70%
2005-04-11	0	0.108	0.107	0.108	0.103	0.112	23,758,000	2,509,588	0.1056	5.853	5.799	5.853	5.582	6.070	438,362	5.7249	-3.57%
2005-04-08	0	0.112	0.111	0.112	0.109	0.115	33,968,000	3,785,318	0.1114	6.070	6.016	6.070	5.907	6.233	626,748	6.0396	-1.75%
2005-04-07	0	0.114	0.114	0.115	0.105	0.118	64,766,000	7,278,194	0.1124	6.178	6.178	6.233	5.691	6.395	1,195,006	6.0905	2.70%
2005-04-06	0	0.111	0.110	0.111	0.100	0.111	48,714,000	5,149,872	0.1057	6.016	5.962	6.016	5.420	6.016	898,828	5.7295	7.77%
2005-04-04	0	0.103	0.103	0.104	0.098	0.105	22,604,000	2,296,598	0.1016	5.582	5.582	5.637	5.311	5.691	417,069	5.5065	4.04%
2005-04-01	0	0.099	0.099	0.100	0.097	0.111	71,442,000	7,506,112	0.1051	5.366	5.366	5.420	5.257	6.016	1,318,186	5.6943	-6.60%
2005-03-31	0	0.106	0.105	0.106	0.076	0.111	79,612,000	8,179,248	0.1027	5.745	5.691	5.745	4.119	6.016	1,468,931	5.5682	23.26%
2005-03-30	0	0.086	0.086	-	0.076	0.086	2,600,000	208,700	0.0803	4.661	4.661	-	4.119	4.661	47,973	4.3504	7.50%
2005-03-29	0	0.080	0.080	0.082	0.079	0.080	2,826,000	224,254	0.0794	4.336	4.336	4.444	4.282	4.336	52,143	4.3008	1.27%
2005-03-24	0	0.079	0.078	0.080	0.077	0.080	3,500,000	272,450	0.0778	4.282	4.227	4.336	4.173	4.336	64,579	4.2189	1.28%
2005-03-23	0	0.078	0.077	0.078	0.076	0.079	6,160,000	469,420	0.0762	4.227	4.173	4.227	4.119	4.282	113,659	4.1301	-1.27%
2005-03-22	0	0.079	0.078	0.079	0.077	0.079	3,222,000	251,056	0.0779	4.282	4.227	4.282	4.173	4.282	59,450	4.2230	-1.25%
2005-03-21	0	0.080	0.078	0.082	0.077	0.080	4,356,618	343,681	0.0789	4.336	4.227	4.444	4.173	4.336	80,385	4.2755	0.00%
2005-03-18	0	0.080	0.080	0.082	0.080	0.081	2,150,000	172,160	0.0801	4.336	4.336	4.444	4.336	4.390	39,670	4.3398	-2.44%
2005-03-17	0	0.082	0.081	0.082	0.080	0.082	1,370,000	110,990	0.0810	4.444	4.390	4.444	4.336	4.444	25,278	4.3908	1.23%
2005-03-16	0	0.081	0.080	0.081	0.080	0.082	2,020,000	163,170	0.0808	4.390	4.336	4.390	4.336	4.444	37,271	4.3779	0.00%
2005-03-15	0	0.081	0.080	0.083	0.081	0.082	3,270,000	266,180	0.0814	4.390	4.336	4.498	4.390	4.444	60,335	4.4117	-4.71%
2005-03-14	0	0.085	0.084	0.085	0.084	0.088	4,620,000	395,170	0.0855	4.607	4.553	4.607	4.553	4.769	85,244	4.6357	-1.16%
2005-03-11	0	0.086	0.085	0.086	0.082	0.090	4,506,000	395,862	0.0879	4.661	4.607	4.661	4.444	4.878	83,141	4.7613	2.38%
2005-03-10	0	0.084	0.083	0.085	0.082	0.087	1,586,000	131,732	0.0831	4.553	4.498	4.607	4.444	4.715	29,263	4.5016	1.20%
2005-03-09	0	0.083	0.083	0.084	0.081	0.084	3,460,000	285,860	0.0826	4.498	4.498	4.553	4.390	4.553	63,841	4.4777	1.22%
2005-03-08	0	0.082	0.082	0.084	0.082	0.083	464,000	38,478	0.0829	4.444	4.444	4.553	4.444	4.498	8,561	4.4944	-1.20%
2005-03-07	0	0.083	0.083	0.085	0.083	0.084	370,000	31,010	0.0838	4.498	4.498	4.607	4.498	4.553	6,827	4.5423	-2.35%
2005-03-04	0	0.085	0.085	0.086	0.083	0.087	2,670,000	228,894	0.0857	4.607	4.607	4.661	4.498	4.715	49,265	4.6462	-3.41%
2005-03-03	0	0.088	0.088	0.089	0.084	0.089	7,934,000	692,304	0.0873	4.769	4.769	4.824	4.553	4.824	146,391	4.7291	3.53%
2005-03-02	0	0.085	0.083	0.087	0.082	0.089	1,856,000	159,142	0.0857	4.607	4.498	4.715	4.444	4.824	34,245	4.6471	0.00%
2005-03-01	0	0.085	0.083	0.085	0.084	0.085	1,799,199	151,622	0.0843	4.607	4.498	4.607	4.553	4.607	33,197	4.5673	1.19%
2005-02-28	0	0.084	0.084	0.085	0.080	0.083	412,000	33,472	0.0812	4.553	4.553	4.607	4.336	4.498	7,602	4.4031	1.20%
2005-02-25	0	0.083	0.083	0.084	0.082	0.087	2,170,000	182,740	0.0842	4.498	4.498	4.553	4.444	4.715	40,039	4.5641	1.22%
2005-02-24	0	0.082	0.082	0.087	0.082	0.084	1,350,000	111,460	0.0826	4.444	4.444	4.715	4.444	4.553	24,909	4.4747	-2.38%
2005-02-23	0	0.084	0.084	0.087	0.083	0.086	3,108,000	263,222	0.0847	4.553	4.553	4.715	4.498	4.661	57,346	4.5901	-1.18%
2005-02-22	0	0.085	0.083	0.085	0.083	0.092	4,962,000	427,686	0.0862	4.607	4.498	4.607	4.498	4.986	91,555	4.6714	-6.59%
2005-02-21	0	0.091	0.091	0.092	0.084	0.093	22,752,000	2,035,378	0.0895	4.932	4.932	4.986	4.553	5.040	419,800	4.8484	9.64%
2005-02-18	0	0.083	0.080	0.083	0.080	0.085	1,440,000	117,010	0.0813	4.498	4.336	4.498	4.336	4.607	26,570	4.4039	1.22%
2005-02-17	0	0.082	0.080	0.082	0.079	0.082	2,890,000	232,870	0.0806	4.444	4.336	4.444	4.282	4.444	53,324	4.3671	-3.53%
2005-02-16	0	0.085	0.085	0.086	0.083	0.086	3,120,000	262,090	0.0840	4.607	4.607	4.661	4.498	4.661	57,568	4.5527	1.19%
2005-02-15	0	0.084	0.084	0.085	0.077	0.084	2,440,000	196,300	0.0805	4.553	4.553	4.607	4.173	4.553	45,021	4.3602	3.70%
2005-02-14	0	0.081	0.080	0.085	0.079	0.084	3,700,000	297,950	0.0805	4.390	4.336	4.607	4.282	4.553	68,269	4.3643	-3.57%
2005-02-08	0	0.084	0.083	0.086	0.082	0.091	1,770,000	147,040	0.0831	4.553	4.498	4.661	4.444	4.932	32,659	4.5023	0.00%
2005-02-07	0	0.084	0.081	0.085	0.081	0.085	2,250,000	184,290	0.0819	4.553	4.390	4.607	4.390	4.607	41,515	4.4391	2.44%
2005-02-04	0	0.082	0.081	0.082	0.078	0.087	11,766,000	955,918	0.0812	4.444	4.390	4.444	4.227	4.715	217,096	4.4032	6.49%
2005-02-03	0	0.077	0.076	0.080	0.077	0.084	8,630,000	690,110	0.0800	4.173	4.119	4.336	4.173	4.553	159,233	4.3340	-11.49%
2005-02-02	0	0.087	0.086	0.087	0.083	0.089	1,640,000	142,460	0.0869	4.715	4.661	4.715	4.498	4.824	30,260	4.7079	-4.40%
2005-02-01	0	0.091	0.088	0.091	0.083	0.095	8,270,000	722,580	0.0874	4.932	4.769	4.932	4.498	5.149	152,591	4.7354	-1.09%
2005-01-31	0	0.092	0.091	0.092	0.089	0.099	20,590,100	1,934,400	0.0939	4.986	4.932	4.986	4.824	5.366	379,911	5.0917	1.10%
2005-01-28	0	0.091	0.090	0.091	0.080	0.091	12,566,000	1,095,332	0.0872	4.932	4.878	4.932	4.336	4.932	231,857	4.7242	16.67%
2005-01-27	0	0.078	0.076	0.078	0.070	0.078	1,680,000	122,956	0.0732	4.227	4.119	4.227	3.794	4.227	30,998	3.9666	1.30%
2005-01-26	0	0.077	0.076	0.077	0.073	0.080	12,788,000	971,432	0.0760	4.173	4.119	4.173	3.956	4.336	235,953	4.1171	-4.94%
2005-01-25	0	0.081	0.080	0.081	0.080	0.082	7,636,000	615,440	0.0806	4.390	4.336	4.390	4.336	4.444	140,893	4.3681	0.00%
2005-01-24	0	0.081	0.081	0.083	0.081	0.086	5,676,000	471,246	0.0830	4.390	4.390	4.498	4.390	4.661	104,729	4.4997	-4.71%
2005-01-21	0	0.085	0.085	0.089	0.082	0.089	4,002,000	335,760	0.0839	4.607	4.607	4.824	4.444	4.824	73,841	4.5470	1.19%
2005-01-20	0	0.084	0.083	0.085	0.082	0.087	12,100,000	1,023,980	0.0846	4.553	4.498	4.607	4.444	4.715	223,259	4.5865	-3.45%
2005-01-19	0	0.087	0.086	0.087	0.080	0.091	49,454,000	4,324,320	0.0874	4.715	4.661	4.715	4.336	4.932	912,482	4.7391	0.00%
2005-01-18	0	0.087	0.087	0.088	0.087	0.095	19,314,000	1,744,018	0.0903	4.715	4.715	4.769	4.715	5.149	356,365	4.8939	-10.31%
2005-01-17	0	0.097	0.096	0.097	0.095	0.110	21,266,000	2,104,254	0.0989	5.257	5.203	5.257	5.149	5.962	392,382	5.3628	-9.35%
2005-01-14	0	0.107	0.107	0.108	0.105	0.115	39,720,000	4,354,286	0.1096	5.799	5.799	5.853	5.691	6.233	732,879	5.9413	-6.96%
2005-01-13	0	0.115	0.114	0.115	0.104	0.130	94,056,000	10,773,214	0.1145	6.233	6.178	6.233	5.637	7.046	1,735,440	6.2078	2.68%
2005-01-12	0	0.112	0.110	0.113	0.092	0.113	66,960,445	6,950,834	0.1038	6.070	5.962	6.124	4.986	6.124	1,235,496	5.6259	13.13%
2005-01-11	0	0.099	0.099	0.100	0.082	0.119	91,690,000	8,873,850	0.0968	5.366	5.366	5.420	4.444	6.449	1,691,784	5.2453	-13.91%
2005-01-10	0	0.115	0.114	0.115	0.112	0.144	330,458,000	42,338,174	0.1281	6.233	6.178	6.233	6.070	7.804	6,097,324	6.9437	1.77%
2005-01-07	0	0.113	0.112	0.113	0.078	0.115	201,168,000	19,906,790	0.0990	6.124	6.070	6.124	4.227	6.233	3,711,777	5.3631	50.67%
2005-01-06	0	0.075	0.075	0.077	0.054	0.078	16,402,000	1,126,890	0.0687	4.065	4.065	4.173	2.927	4.227	302,635	3.7236	38.89%
2005-01-05	0	0.054	0.054	0.056	0.054	0.058	3,964,000	219,744	0.0554	2.927	2.927	3.035	2.927	3.143	73,140	3.0044	-6.90%
2005-01-04	0	0.058	0.056	0.058	0.055	0.059	5,402,000	303,868	0.0563	3.143	3.035	3.143	2.981	3.198	99,673	3.0486	0.00%
2005-01-03	0	0.058	0.054	0.058	0.050	0.058	6,582,000	347,560	0.0528	3.143	2.927	3.143	2.710	3.143	121,445	2.8619	16.00%
2004-12-31	0	0.050	0.049	0.053	0.050	0.050	800,000	40,000	0.0500	2.710	2.656	2.872	2.710	2.710	14,761	2.7099	0.00%
2004-12-30	0	0.050	0.049	0.053	0.048	0.050	1,350,000	66,250	0.0491	2.710	2.656	2.872	2.601	2.710	24,909	2.6597	8.70%
2004-12-29	0	0.046	0.046	0.049	0.046	0.047	1,286,000	60,096	0.0467	2.493	2.493	2.656	2.493	2.547	23,728	2.5327	-6.12%
2004-12-28	0	0.049	0.049	0.052	0.049	0.049	530,000	25,970	0.0490	2.656	2.656	2.818	2.656	2.656	9,779	2.6557	-2.00%
2004-12-24	0	0.050	0.049	0.054	0.050	0.050	1,000,000	50,000	0.0500	2.710	2.656	2.927	2.710	2.710	18,451	2.7099	-3.85%
2004-12-23	0	0.052	0.049	0.052	0.048	0.052	384,000	19,168	0.0499	2.818	2.656	2.818	2.601	2.818	7,085	2.7053	4.00%
2004-12-22	0	0.050	0.050	0.053	0.049	0.050	950,000	47,494	0.0500	2.710	2.710	2.872	2.656	2.710	17,529	2.7095	0.00%
2004-12-21	0	0.050	0.049	0.053	0.046	0.050	914,000	45,606	0.0499	2.710	2.656	2.872	2.493	2.710	16,864	2.7043	0.00%
2004-12-20	0	0.050	0.047	0.053	0.044	0.050	1,120,000	53,440	0.0477	2.710	2.547	2.872	2.385	2.710	20,665	2.5860	8.70%
2004-12-17	0	0.046	0.046	0.049	0.046	0.049	400,000	19,200	0.0480	2.493	2.493	2.656	2.493	2.656	7,380	2.6015	-6.12%
2004-12-16	0	0.049	0.048	0.049	0.049	0.050	980,000	48,970	0.0500	2.656	2.601	2.656	2.656	2.710	18,082	2.7082	0.00%
2004-12-15	0	0.049	0.049	0.050	0.049	0.050	760,000	37,700	0.0496	2.656	2.656	2.710	2.656	2.710	14,023	2.6885	-2.00%
2004-12-14	0	0.050	0.050	0.053	0.050	0.050	370,000	18,500	0.0500	2.710	2.710	2.872	2.710	2.710	6,827	2.7099	0.00%
2004-12-13	0	0.050	0.046	0.053	0.050	0.050	2,510,000	123,500	0.0492	2.710	2.493	2.872	2.710	2.710	46,312	2.6667	-1.96%
2004-12-10	0	0.051	0.050	0.052	0.050	0.051	800,000	40,500	0.0506	2.764	2.710	2.818	2.710	2.764	14,761	2.7437	-1.92%
2004-12-09	0	0.052	0.050	0.053	0.050	0.052	590,000	29,700	0.0503	2.818	2.710	2.872	2.710	2.818	10,886	2.7282	1.96%
2004-12-08	0	0.051	0.051	0.055	0.051	0.052	930,000	47,630	0.0512	2.764	2.764	2.981	2.764	2.818	17,160	2.7757	-5.56%
2004-12-07	0	0.054	0.054	0.055	0.052	0.055	4,140,000	218,800	0.0529	2.927	2.927	2.981	2.818	2.981	76,388	2.8643	1.89%
2004-12-06	0	0.053	0.053	0.055	0.052	0.055	1,540,000	83,380	0.0541	2.872	2.872	2.981	2.818	2.981	28,415	2.9344	0.00%
2004-12-03	0	0.053	0.053	0.056	0.053	0.056	3,420,000	187,660	0.0549	2.872	2.872	3.035	2.872	3.035	63,103	2.9739	-5.36%
2004-12-02	0	0.056	0.054	0.056	0.055	0.056	4,750,000	261,320	0.0550	3.035	2.927	3.035	2.981	3.035	87,643	2.9816	3.70%
2004-12-01	0	0.054	0.053	0.055	0.053	0.055	5,114,000	275,952	0.0540	2.927	2.872	2.981	2.872	2.981	94,359	2.9245	-1.82%
2004-11-30	0	0.055	0.055	0.057	0.055	0.057	1,150,000	64,450	0.0560	2.981	2.981	3.089	2.981	3.089	21,219	3.0374	-3.51%
2004-11-29	0	0.057	0.055	0.058	0.055	0.058	3,420,000	194,940	0.0570	3.089	2.981	3.143	2.981	3.143	63,103	3.0892	3.64%
2004-11-26	0	0.055	0.055	0.059	0.055	0.058	1,010,000	56,366	0.0558	2.981	2.981	3.198	2.981	3.143	18,636	3.0246	-6.78%
2004-11-25	0	0.059	0.059	0.060	0.058	0.061	742,000	44,324	0.0597	3.198	3.198	3.252	3.143	3.306	13,691	3.2375	-1.67%
2004-11-24	0	0.060	0.060	0.062	0.060	0.064	2,338,000	145,240	0.0621	3.252	3.252	3.360	3.252	3.469	43,139	3.3668	-4.76%
2004-11-23	0	0.063	0.063	0.066	0.058	0.065	5,482,000	336,942	0.0615	3.414	3.414	3.577	3.143	3.523	101,149	3.3311	12.50%
2004-11-22	0	0.056	0.058	0.059	0.053	0.058	2,543,400	141,856	0.0558	3.035	3.143	3.198	2.872	3.143	46,929	3.0228	-5.08%
2004-11-19	0	0.059	0.054	0.059	0.056	0.060	3,770,100	218,159	0.0579	3.198	2.927	3.198	3.035	3.252	69,563	3.1362	-1.67%
2004-11-18	0	0.060	0.058	0.061	0.056	0.061	2,151,400	124,100	0.0577	3.252	3.143	3.306	3.035	3.306	39,696	3.1263	9.09%
2004-11-17	0	0.055	0.055	0.060	0.054	0.055	400,000	21,800	0.0545	2.981	2.981	3.252	2.927	2.981	7,380	2.9537	0.00%
2004-11-16	0	0.055	0.055	0.059	0.055	0.055	510,000	28,050	0.0550	2.981	2.981	3.198	2.981	2.981	9,410	2.9808	-11.29%
2004-11-15	0	0.062	0.056	0.062	0.064	0.064	200,000	12,800	0.0640	3.360	3.035	3.360	3.469	3.469	3,690	3.4686	8.77%
2004-11-12	0	0.057	0.056	0.061	0.053	0.060	6,050,000	344,450	0.0569	3.089	3.035	3.306	2.872	3.252	111,629	3.0857	7.55%
2004-11-11	0	0.053	0.051	0.054	0.052	0.054	2,150,000	114,100	0.0531	2.872	2.764	2.927	2.818	2.927	39,670	2.8762	-3.64%
2004-11-10	0	0.055	0.053	0.055	0.053	0.055	172,000	9,440	0.0549	2.981	2.872	2.981	2.872	2.981	3,174	2.9745	0.00%
2004-11-09	0	0.055	0.053	0.065	0.052	0.055	1,028,000	56,220	0.0547	2.981	2.872	3.523	2.818	2.981	18,968	2.9640	0.00%
2004-11-08	0	0.055	0.053	0.055	0.052	0.055	1,264,000	67,792	0.0536	2.981	2.872	2.981	2.818	2.981	23,322	2.9068	-5.17%
2004-11-05	0	0.058	0.055	0.058	0.055	0.060	1,642,000	93,966	0.0572	3.143	2.981	3.143	2.981	3.252	30,297	3.1015	1.75%
2004-11-04	0	0.057	0.056	0.057	0.052	0.057	1,956,000	109,202	0.0558	3.089	3.035	3.089	2.818	3.089	36,090	3.0258	-3.39%
2004-11-03	0	0.059	0.053	0.059	-	-	0	0	-	3.198	2.872	3.198	-	-	0	-	-1.67%
2004-11-02	0	0.060	0.053	0.060	0.055	0.060	1,814,000	100,402	0.0553	3.252	2.872	3.252	2.981	3.252	33,470	2.9997	11.11%
2004-11-01	0	0.054	0.052	0.055	0.052	0.054	750,000	40,000	0.0533	2.927	2.818	2.981	2.818	2.927	13,838	2.8905	1.89%
2004-10-29	0	0.053	0.053	0.055	0.053	0.053	200,000	10,600	0.0530	2.872	2.872	2.981	2.872	2.872	3,690	2.8725	-3.64%
2004-10-28	0	0.055	0.053	0.055	0.052	0.055	3,630,000	194,562	0.0536	2.981	2.872	2.981	2.818	2.981	66,978	2.9049	5.77%
2004-10-27	0	0.052	0.052	0.055	0.052	0.052	1,000,000	52,000	0.0520	2.818	2.818	2.981	2.818	2.818	18,451	2.8183	-5.45%
2004-10-26	0	0.055	0.053	0.060	0.051	0.055	6,464,000	336,248	0.0520	2.981	2.872	3.252	2.764	2.981	119,268	2.8193	0.00%
2004-10-25	0	0.055	0.053	0.055	0.051	0.055	650,000	34,150	0.0525	2.981	2.872	2.981	2.764	2.981	11,993	2.8474	3.77%
2004-10-21	0	0.053	0.053	0.059	0.052	0.052	2,200,000	114,400	0.0520	2.872	2.872	3.198	2.818	2.818	40,592	2.8183	-10.17%
2004-10-20	0	0.059	0.055	0.059	0.060	0.060	150,000	9,000	0.0600	3.198	2.981	3.198	3.252	3.252	2,768	3.2518	9.26%
2004-10-19	0	0.054	0.054	0.059	0.054	0.057	400,075	22,503	0.0562	2.927	2.927	3.198	2.927	3.089	7,382	3.0484	1.89%
2004-10-18	0	0.053	0.053	0.057	0.049	0.053	3,160,000	163,226	0.0517	2.872	2.872	3.089	2.656	2.872	58,306	2.7995	-11.67%
2004-10-15	0	0.060	0.056	0.060	0.060	0.060	100,000	6,000	0.0600	3.252	3.035	3.252	3.252	3.252	1,845	3.2518	0.00%
2004-10-14	0	0.060	0.060	0.065	0.060	0.061	623,424	37,581	0.0603	3.252	3.252	3.523	3.252	3.306	11,503	3.2671	0.00%
2004-10-13	0	0.060	0.060	0.065	0.060	0.060	1,040,000	62,400	0.0600	3.252	3.252	3.523	3.252	3.252	19,189	3.2518	0.00%
2004-10-12	0	0.060	0.060	0.069	0.060	0.061	1,520,000	91,700	0.0603	3.252	3.252	3.740	3.252	3.306	28,046	3.2697	-1.64%
2004-10-11	0	0.061	0.061	0.072	-	-	0	0	-	3.306	3.306	3.902	-	-	0	-	0.00%
2004-10-08	0	0.061	0.061	0.069	0.061	0.063	500,000	31,200	0.0624	3.306	3.306	3.740	3.306	3.414	9,226	3.3819	-1.61%
2004-10-07	0	0.062	0.058	0.070	-	-	0	0	-	3.360	3.143	3.794	-	-	0	-	0.00%
2004-10-06	0	0.062	0.060	0.065	0.062	0.062	100,000	6,200	0.0620	3.360	3.252	3.523	3.360	3.360	1,845	3.3602	0.00%
2004-10-05	0	0.062	0.062	0.068	-	-	0	0	-	3.360	3.360	3.685	-	-	0	-	3.33%
2004-10-04	0	0.060	0.053	0.070	-	-	0	0	-	3.252	2.872	3.794	-	-	0	-	0.00%
2004-09-30	0	0.060	0.060	0.068	-	-	0	0	-	3.252	3.252	3.685	-	-	0	-	1.69%
2004-09-28	0	0.059	0.059	0.070	0.059	0.066	600,000	36,570	0.0610	3.198	3.198	3.794	3.198	3.577	11,071	3.3033	-10.61%
2004-09-27	0	0.066	0.059	0.066	-	-	0	0	-	3.577	3.198	3.577	-	-	0	-	0.00%
2004-09-24	0	0.066	-	0.065	0.065	0.068	1,820,000	121,920	0.0670	3.577	-	3.523	3.523	3.685	33,581	3.6306	-8.33%
2004-09-23	0	0.072	0.068	0.073	0.072	0.073	1,580,000	113,960	0.0721	3.902	3.685	3.956	3.902	3.956	29,153	3.9091	1.41%
2004-09-22	0	0.071	0.071	0.072	0.070	0.071	3,640,218	255,413	0.0702	3.848	3.848	3.902	3.794	3.848	67,166	3.8027	2.90%
2004-09-21	0	0.069	0.069	0.071	0.068	0.070	2,600,014	179,801	0.0692	3.740	3.740	3.848	3.685	3.794	47,973	3.7479	0.00%
2004-09-20	0	0.069	0.069	0.071	0.065	0.071	5,921,400	410,001	0.0692	3.740	3.740	3.848	3.523	3.848	109,257	3.7526	9.52%
2004-09-17	0	0.063	0.063	0.064	0.061	0.063	1,932,000	119,772	0.0620	3.414	3.414	3.469	3.306	3.414	35,648	3.3599	0.00%
2004-09-16	0	0.063	0.063	0.066	0.062	0.066	3,360,000	218,420	0.0650	3.414	3.414	3.577	3.360	3.577	61,996	3.5231	0.00%
2004-09-15	0	0.063	0.060	0.064	0.060	0.068	8,600,100	544,713	0.0633	3.414	3.252	3.469	3.252	3.685	158,682	3.4327	8.62%
2004-09-14	0	0.058	0.058	0.061	0.055	0.063	8,162,464	475,693	0.0583	3.143	3.143	3.306	2.981	3.414	150,607	3.1585	16.00%
2004-09-13	0	0.050	0.050	0.053	0.050	0.050	400,000	20,000	0.0500	2.710	2.710	2.872	2.710	2.710	7,380	2.7099	-5.66%
2004-09-10	0	0.053	0.050	0.053	0.050	0.055	1,550,000	83,000	0.0535	2.872	2.710	2.872	2.710	2.981	28,599	2.9022	-1.85%
2004-09-09	0	0.054	0.047	0.054	-	-	0	0	-	2.927	2.547	2.927	-	-	0	-	-1.82%
2004-09-08	0	0.055	0.051	0.055	0.050	0.055	752,800	41,384	0.0550	2.981	2.764	2.981	2.710	2.981	13,890	2.9794	10.00%
2004-09-07	0	0.050	0.050	0.055	0.050	0.055	800,000	43,150	0.0539	2.710	2.710	2.981	2.710	2.981	14,761	2.9233	-9.09%
2004-09-06	0	0.055	0.049	0.055	0.050	0.055	1,316,000	65,870	0.0501	2.981	2.656	2.981	2.710	2.981	24,282	2.7127	7.84%
2004-09-03	0	0.051	0.051	0.057	0.050	0.056	1,140,000	63,620	0.0558	2.764	2.764	3.089	2.710	3.035	21,034	3.0246	-7.27%
2004-09-02	0	0.055	0.050	0.055	0.050	0.055	992,000	54,500	0.0549	2.981	2.710	2.981	2.710	2.981	18,304	2.9776	14.58%
2004-09-01	0	0.048	0.048	0.055	-	-	0	0	-	2.601	2.601	2.981	-	-	0	-	6.67%
2004-08-31	0	0.045	0.045	0.055	0.045	0.055	70,000	3,350	0.0479	2.439	2.439	2.981	2.439	2.981	1,292	2.5937	-18.18%
2004-08-30	0	0.055	0.055	0.064	0.055	0.055	20,000	1,100	0.0550	2.981	2.981	3.469	2.981	2.981	369	2.9808	0.00%
2004-08-27	0	0.055	0.050	0.056	0.055	0.055	416,000	22,880	0.0550	2.981	2.710	3.035	2.981	2.981	7,676	2.9808	0.00%
2004-08-26	0	0.055	0.049	0.055	0.053	0.055	1,290,000	69,428	0.0538	2.981	2.656	2.981	2.872	2.981	23,802	2.9169	10.00%
2004-08-25	0	0.050	0.048	0.050	0.050	0.054	1,420,000	73,400	0.0517	2.710	2.601	2.710	2.710	2.927	26,201	2.8015	0.00%
2004-08-24	0	0.050	0.046	0.050	0.048	0.051	100,000	5,004	0.0500	2.710	2.493	2.710	2.601	2.764	1,845	2.7120	4.17%
2004-08-23	0	0.048	0.045	0.048	0.045	0.050	122,000	6,000	0.0492	2.601	2.439	2.601	2.439	2.710	2,251	2.6654	6.67%
2004-08-20	0	0.045	0.045	0.050	0.045	0.050	480,000	23,100	0.0481	2.439	2.439	2.710	2.439	2.710	8,857	2.6082	-10.00%
2004-08-19	0	0.050	0.046	0.050	0.046	0.050	524,000	26,120	0.0498	2.710	2.493	2.710	2.493	2.710	9,668	2.7016	6.38%
2004-08-18	0	0.047	0.047	0.049	0.044	0.047	1,500,000	70,440	0.0470	2.547	2.547	2.656	2.385	2.547	27,677	2.5451	0.00%
2004-08-17	0	0.047	0.045	0.049	0.045	0.047	400,000	18,400	0.0460	2.547	2.439	2.656	2.439	2.547	7,380	2.4931	-2.08%
2004-08-16	0	0.048	0.048	0.049	0.042	0.048	1,364,000	63,492	0.0465	2.601	2.601	2.656	2.276	2.601	25,167	2.5228	4.35%
2004-08-13	0	0.046	0.045	0.050	0.046	0.048	1,500,000	70,000	0.0467	2.493	2.439	2.710	2.493	2.601	27,677	2.5292	-8.00%
2004-08-12	0	0.050	0.045	0.050	0.045	0.050	710,000	33,770	0.0476	2.710	2.439	2.710	2.439	2.710	13,100	2.5778	6.38%
2004-08-11	0	0.047	0.047	0.050	0.045	0.048	1,768,000	82,896	0.0469	2.547	2.547	2.710	2.439	2.601	32,622	2.5411	-2.08%
2004-08-10	0	0.048	0.044	0.049	0.045	0.048	4,150,000	192,000	0.0463	2.601	2.385	2.656	2.439	2.601	76,572	2.5074	0.00%
2004-08-09	0	0.048	0.046	0.049	0.045	0.056	13,628,000	697,980	0.0512	2.601	2.493	2.656	2.439	3.035	251,452	2.7758	-7.69%
2004-08-06	0	0.052	0.050	0.053	0.052	0.057	10,350,000	552,290	0.0534	2.818	2.710	2.872	2.818	3.089	190,969	2.8920	-13.33%
2004-08-05	0	0.060	0.060	0.061	0.056	0.061	972,000	57,032	0.0587	3.252	3.252	3.306	3.035	3.306	17,934	3.1800	0.00%
2004-08-04	0	0.060	0.056	0.060	-	-	0	0	-	3.252	3.035	3.252	-	-	0	-	0.00%
2004-08-03	0	0.060	0.056	0.060	0.054	0.060	3,140,000	179,840	0.0573	3.252	3.035	3.252	2.927	3.252	57,937	3.1041	1.69%
2004-08-02	0	0.059	0.058	0.060	0.059	0.065	4,380,000	261,436	0.0597	3.198	3.143	3.252	3.198	3.523	80,816	3.2350	-11.94%
2004-07-30	0	0.067	0.060	0.067	0.060	0.067	2,740,000	168,358	0.0614	3.631	3.252	3.631	3.252	3.631	50,556	3.3301	3.08%
2004-07-29	0	0.065	0.065	0.069	0.065	0.066	3,710,000	242,150	0.0653	3.523	3.523	3.740	3.523	3.577	68,454	3.5374	-4.41%
2004-07-28	0	0.068	0.065	0.068	0.065	0.068	120,000	7,860	0.0655	3.685	3.523	3.685	3.523	3.685	2,214	3.5499	-1.45%
2004-07-27	0	0.069	0.065	0.069	0.065	0.069	220,000	14,380	0.0654	3.740	3.523	3.740	3.523	3.740	4,059	3.5425	1.47%
2004-07-26	0	0.068	0.066	0.069	-	-	0	0	-	3.685	3.577	3.740	-	-	0	-	0.00%
2004-07-23	0	0.068	0.068	0.069	0.065	0.066	850,000	56,050	0.0659	3.685	3.685	3.740	3.523	3.577	15,683	3.5738	0.00%
2004-07-22	0	0.068	0.068	0.070	0.068	0.068	1,100,000	74,800	0.0680	3.685	3.685	3.794	3.685	3.685	20,296	3.6854	-1.45%
2004-07-21	0	0.069	0.067	0.069	0.069	0.069	242,000	16,698	0.0690	3.740	3.631	3.740	3.740	3.740	4,465	3.7396	0.00%
2004-07-20	0	0.069	0.069	0.072	0.068	0.070	2,160,000	147,222	0.0682	3.740	3.740	3.902	3.685	3.794	39,854	3.6940	-1.43%
2004-07-19	0	0.070	0.069	0.071	0.068	0.070	7,350,000	500,700	0.0681	3.794	3.740	3.848	3.685	3.794	135,616	3.6920	0.00%
2004-07-16	0	0.070	0.067	0.070	0.070	0.070	200,000	14,000	0.0700	3.794	3.631	3.794	3.794	3.794	3,690	3.7938	4.48%
2004-07-15	0	0.067	0.067	0.072	0.066	0.072	3,200,000	226,528	0.0708	3.631	3.631	3.902	3.577	3.902	59,044	3.8366	-11.84%
2004-07-14	0	0.076	0.073	0.077	0.068	0.078	13,932,032	991,702	0.0712	4.119	3.956	4.173	3.685	4.227	257,062	3.8578	15.15%
2004-07-13	0	0.066	0.066	0.068	0.065	0.069	1,840,000	123,130	0.0669	3.577	3.577	3.685	3.523	3.740	33,950	3.6268	-2.94%
2004-07-12	0	0.068	0.065	0.070	0.063	0.068	816,000	54,424	0.0667	3.685	3.523	3.794	3.414	3.685	15,056	3.6147	0.00%
2004-07-09	0	0.068	0.066	0.070	0.066	0.068	210,000	14,260	0.0679	3.685	3.577	3.794	3.577	3.685	3,875	3.6802	4.62%
2004-07-08	0	0.065	0.065	0.070	0.065	0.075	4,300,000	300,320	0.0698	3.523	3.523	3.794	3.523	4.065	79,340	3.7852	-4.41%
2004-07-07	0	0.068	0.068	0.071	0.068	0.072	6,460,000	446,680	0.0691	3.685	3.685	3.848	3.685	3.902	119,194	3.7475	-2.86%
2004-07-06	0	0.070	0.070	0.071	0.070	0.073	2,824,000	201,240	0.0713	3.794	3.794	3.848	3.794	3.956	52,106	3.8621	-6.67%
2004-07-05	0	0.075	0.070	0.079	-	-	0	0	-	4.065	3.794	4.282	-	-	0	-	0.00%
2004-07-02	0	0.075	0.075	0.079	0.073	0.075	1,120,000	82,960	0.0741	4.065	4.065	4.282	3.956	4.065	20,665	4.0145	2.74%
2004-06-30	0	0.073	0.073	0.079	0.073	0.079	400,000	29,320	0.0733	3.956	3.956	4.282	3.956	4.282	7,380	3.9727	-6.41%
2004-06-29	0	0.078	0.071	0.078	0.070	0.078	668,000	51,740	0.0775	4.227	3.848	4.227	3.794	4.227	12,325	4.1979	4.00%
2004-06-28	0	0.075	0.071	0.078	0.069	0.075	2,228,000	159,850	0.0717	4.065	3.848	4.227	3.740	4.065	41,109	3.8884	-6.25%
2004-06-25	0	0.080	0.074	0.080	0.075	0.080	120,000	9,100	0.0758	4.336	4.011	4.336	4.065	4.336	2,214	4.1100	6.67%
2004-06-24	0	0.075	0.074	0.083	0.072	0.075	3,330,000	246,690	0.0741	4.065	4.011	4.498	3.902	4.065	61,442	4.0150	4.17%
2004-06-23	0	0.072	0.072	0.084	0.070	0.073	520,000	36,900	0.0710	3.902	3.902	4.553	3.794	3.956	9,595	3.8459	-5.26%
2004-06-21	0	0.076	0.075	0.086	-	-	0	0	-	4.119	4.065	4.661	-	-	0	-	0.00%
2004-06-18	0	0.076	0.075	0.080	0.076	0.076	840,000	63,840	0.0760	4.119	4.065	4.336	4.119	4.119	15,499	4.1190	-5.00%
2004-06-17	0	0.080	0.077	0.080	0.077	0.080	730,000	56,690	0.0777	4.336	4.173	4.336	4.173	4.336	13,469	4.2088	-5.88%
2004-06-16	0	0.085	0.078	0.085	0.085	0.085	2,000	170	0.0850	4.607	4.227	4.607	4.607	4.607	37	4.6068	8.97%
2004-06-15	0	0.078	0.077	0.079	0.078	0.080	1,790,000	140,540	0.0785	4.227	4.173	4.282	4.227	4.336	33,028	4.2552	-1.27%
2004-06-14	0	0.079	0.078	0.080	0.079	0.080	1,800,000	142,500	0.0792	4.282	4.227	4.336	4.282	4.336	33,212	4.2906	0.00%
2004-06-11	0	0.079	0.078	0.082	0.079	0.080	1,170,000	92,700	0.0792	4.282	4.227	4.444	4.282	4.336	21,588	4.2941	-1.25%
2004-06-10	0	0.080	0.078	0.082	0.078	0.080	560,000	44,680	0.0798	4.336	4.227	4.444	4.227	4.336	10,333	4.3242	1.27%
2004-06-09	0	0.079	0.079	0.082	0.079	0.079	100,000	7,900	0.0790	4.282	4.282	4.444	4.282	4.282	1,845	4.2816	-1.25%
2004-06-08	0	0.080	0.079	0.082	0.077	0.080	3,470,000	275,530	0.0794	4.336	4.282	4.444	4.173	4.336	64,025	4.3034	3.90%
2004-06-07	0	0.077	0.077	0.080	0.077	0.078	1,101,700	85,514	0.0776	4.173	4.173	4.336	4.173	4.227	20,328	4.2068	0.00%
2004-06-04	0	0.077	0.077	0.085	0.077	0.077	100,000	7,700	0.0770	4.173	4.173	4.607	4.173	4.173	1,845	4.1732	-4.94%
2004-06-03	0	0.081	0.076	0.081	0.080	0.082	2,800,000	227,600	0.0813	4.390	4.119	4.390	4.336	4.444	51,663	4.4055	-1.22%
2004-06-02	0	0.082	0.082	0.085	0.079	0.085	1,938,000	161,038	0.0831	4.444	4.444	4.607	4.282	4.607	35,758	4.5035	0.00%
2004-06-01	0	0.082	0.079	0.082	0.080	0.082	840,000	67,660	0.0805	4.444	4.282	4.444	4.336	4.444	15,499	4.3655	2.50%
2004-05-31	0	0.080	0.080	0.085	0.079	0.080	440,000	35,000	0.0795	4.336	4.336	4.607	4.282	4.336	8,118	4.3111	-5.88%
2004-05-28	0	0.085	0.082	0.087	0.082	0.085	2,210,000	184,800	0.0836	4.607	4.444	4.715	4.444	4.607	40,777	4.5320	4.94%
2004-05-27	0	0.081	0.079	0.083	0.078	0.083	2,476,000	200,338	0.0809	4.390	4.282	4.498	4.227	4.498	45,685	4.3852	1.25%
2004-05-25	0	0.080	0.075	0.080	-	-	0	0	-	4.336	4.065	4.336	-	-	0	-	0.00%
2004-05-24	0	0.080	0.078	0.083	0.072	0.081	904,000	72,688	0.0804	4.336	4.227	4.498	3.902	4.390	16,680	4.3578	2.56%
2004-05-21	0	0.078	0.076	0.080	0.078	0.078	100,000	7,800	0.0780	4.227	4.119	4.336	4.227	4.227	1,845	4.2274	-2.50%
2004-05-20	0	0.080	0.076	0.080	0.079	0.080	180,000	14,300	0.0794	4.336	4.119	4.336	4.282	4.336	3,321	4.3057	0.00%
2004-05-19	0	0.080	0.077	0.081	0.077	0.080	310,000	24,770	0.0799	4.336	4.173	4.390	4.173	4.336	5,720	4.3305	6.67%
2004-05-18	0	0.075	0.075	0.078	0.072	0.075	3,764,000	279,826	0.0743	4.065	4.065	4.227	3.902	4.065	69,450	4.0292	4.17%
2004-05-17	0	0.072	0.072	0.075	0.070	0.072	4,820,000	342,424	0.0710	3.902	3.902	4.065	3.794	3.902	88,934	3.8503	-7.69%
2004-05-14	0	0.078	0.078	0.082	0.078	0.080	1,156,000	91,192	0.0789	4.227	4.227	4.444	4.227	4.336	21,330	4.2754	-3.70%
2004-05-13	0	0.081	0.080	0.082	0.080	0.088	2,440,000	195,990	0.0803	4.390	4.336	4.444	4.336	4.769	45,021	4.3533	-5.81%
2004-05-12	0	0.086	0.083	0.088	0.080	0.086	1,498,000	120,338	0.0803	4.661	4.498	4.769	4.336	4.661	27,640	4.3538	7.50%
2004-05-11	0	0.080	0.080	0.085	0.080	0.080	720,000	57,600	0.0800	4.336	4.336	4.607	4.336	4.336	13,285	4.3358	0.00%
2004-05-10	0	0.080	0.076	0.085	0.080	0.080	2,090,000	167,200	0.0800	4.336	4.119	4.607	4.336	4.336	38,563	4.3358	0.00%
2004-05-07	0	0.080	0.080	0.084	0.080	0.085	17,956,000	1,450,350	0.0808	4.336	4.336	4.553	4.336	4.607	331,309	4.3776	-5.88%
2004-05-06	0	0.085	0.084	0.088	0.085	0.085	200,000	17,000	0.0850	4.607	4.553	4.769	4.607	4.607	3,690	4.6068	0.00%
2004-05-05	0	0.085	0.085	0.087	0.085	0.086	1,250,000	106,748	0.0854	4.607	4.607	4.715	4.607	4.661	23,064	4.6284	-4.49%
2004-05-04	0	0.089	0.085	0.089	0.089	0.089	300,000	26,700	0.0890	4.824	4.607	4.824	4.824	4.824	5,535	4.8236	4.71%
2004-05-03	0	0.085	0.085	0.090	0.084	0.085	1,420,000	120,680	0.0850	4.607	4.607	4.878	4.553	4.607	26,201	4.6060	1.19%
2004-04-30	0	0.084	0.084	0.089	0.084	0.090	1,940,000	165,360	0.0852	4.553	4.553	4.824	4.553	4.878	35,795	4.6196	-6.67%
2004-04-29	0	0.090	0.083	0.085	0.083	0.090	1,002,000	84,780	0.0846	4.878	4.498	4.607	4.498	4.878	18,488	4.5857	1.12%
2004-04-28	0	0.089	0.087	0.090	0.089	0.089	400,000	35,600	0.0890	4.824	4.715	4.878	4.824	4.824	7,380	4.8236	-1.11%
2004-04-27	0	0.090	0.088	0.090	0.088	0.090	400,000	35,960	0.0899	4.878	4.769	4.878	4.769	4.878	7,380	4.8723	0.00%
2004-04-26	0	0.090	0.087	0.090	0.087	0.090	1,150,000	103,350	0.0899	4.878	4.715	4.878	4.715	4.878	21,219	4.8707	0.00%
2004-04-23	0	0.090	0.089	0.090	0.089	0.090	3,510,000	314,700	0.0897	4.878	4.824	4.878	4.824	4.878	64,763	4.8592	0.00%
2004-04-22	0	0.090	0.090	0.091	0.090	0.093	5,120,000	469,720	0.0917	4.878	4.878	4.932	4.878	5.040	94,470	4.9722	-3.23%
2004-04-21	0	0.093	0.092	0.095	0.093	0.096	2,220,000	210,180	0.0947	5.040	4.986	5.149	5.040	5.203	40,962	5.1312	-4.12%
2004-04-20	0	0.097	0.095	0.098	0.094	0.097	4,240,000	404,400	0.0954	5.257	5.149	5.311	5.095	5.257	78,233	5.1692	3.19%
2004-04-19	0	0.094	0.090	0.095	0.093	0.097	2,300,000	218,700	0.0951	5.095	4.878	5.149	5.040	5.257	42,438	5.1534	-2.08%
2004-04-16	0	0.096	0.096	0.097	0.095	0.096	890,000	85,140	0.0957	5.203	5.203	5.257	5.149	5.203	16,422	5.1847	-1.03%
2004-04-15	0	0.097	0.095	0.097	0.094	0.099	1,050,000	100,750	0.0960	5.257	5.149	5.257	5.095	5.366	19,374	5.2004	3.19%
2004-04-14	0	0.094	0.094	0.097	0.093	0.097	6,400,000	620,720	0.0970	5.095	5.095	5.257	5.040	5.257	118,087	5.2565	-2.08%
2004-04-13	0	0.096	0.096	0.099	0.095	0.099	1,164,000	112,220	0.0964	5.203	5.203	5.366	5.149	5.366	21,477	5.2251	1.05%
2004-04-08	0	0.095	0.095	0.097	0.090	0.097	3,248,000	308,640	0.0950	5.149	5.149	5.257	4.878	5.257	59,929	5.1501	-3.06%
2004-04-07	0	0.098	0.096	0.098	0.095	0.098	2,250,000	217,730	0.0968	5.311	5.203	5.311	5.149	5.311	41,515	5.2446	1.03%
2004-04-06	0	0.097	0.096	0.098	0.095	0.098	4,150,000	402,800	0.0971	5.257	5.203	5.311	5.149	5.311	76,572	5.2604	-3.00%
2004-04-02	0	0.100	0.098	0.103	0.096	0.101	3,331,400	333,046	0.1000	5.420	5.311	5.582	5.203	5.474	61,468	5.4182	0.00%
2004-04-01	0	0.100	0.100	0.102	0.098	0.106	4,534,000	459,510	0.1013	5.420	5.420	5.528	5.311	5.745	83,657	5.4928	-5.66%
2004-03-31	0	0.106	0.106	0.108	0.106	0.110	1,250,000	133,860	0.1071	5.745	5.745	5.853	5.745	5.962	23,064	5.8039	0.00%
2004-03-30	0	0.106	0.106	0.108	0.106	0.110	2,666,000	288,160	0.1081	5.745	5.745	5.853	5.745	5.962	49,191	5.8580	-3.64%
2004-03-29	0	0.110	0.110	0.112	0.110	0.110	840,000	92,400	0.1100	5.962	5.962	6.070	5.962	5.962	15,499	5.9617	-4.35%
2004-03-26	0	0.115	0.109	0.115	0.109	0.115	4,218,000	465,050	0.1103	6.233	5.907	6.233	5.907	6.233	77,827	5.9754	1.77%
2004-03-25	0	0.113	0.108	0.113	0.108	0.115	3,710,000	413,580	0.1115	6.124	5.853	6.124	5.853	6.233	68,454	6.0417	-3.42%
2004-03-24	0	0.117	0.111	0.119	0.115	0.117	440,980	51,526	0.1168	6.341	6.016	6.449	6.233	6.341	8,137	6.3326	1.74%
2004-03-23	0	0.115	0.112	0.116	0.115	0.115	500,000	57,500	0.1150	6.233	6.070	6.287	6.233	6.233	9,226	6.2327	0.00%
2004-03-22	0	0.115	0.111	0.115	0.112	0.116	560,000	63,680	0.1137	6.233	6.016	6.233	6.070	6.287	10,333	6.1630	-0.86%
2004-03-19	0	0.116	0.116	0.120	0.114	0.118	2,870,000	335,440	0.1169	6.287	6.287	6.504	6.178	6.395	52,955	6.3345	-3.33%
2004-03-18	0	0.120	0.117	0.120	0.117	0.120	3,026,520	358,285	0.1184	6.504	6.341	6.504	6.341	6.504	55,843	6.4160	0.84%
2004-03-17	0	0.119	0.119	0.121	0.116	0.122	2,307,340	278,043	0.1205	6.449	6.449	6.558	6.287	6.612	42,573	6.5310	0.85%
2004-03-16	0	0.118	0.118	0.124	0.110	0.120	3,599,134	419,115	0.1164	6.395	6.395	6.720	5.962	6.504	66,408	6.3112	3.51%
2004-03-15	0	0.114	0.111	0.115	0.110	0.115	5,510,000	617,410	0.1121	6.178	6.016	6.233	5.962	6.233	101,666	6.0729	1.79%
2004-03-12	0	0.112	0.110	0.112	0.108	0.112	10,426,000	1,139,034	0.1092	6.070	5.962	6.070	5.853	6.070	192,371	5.9210	-3.45%
2004-03-11	0	0.116	0.112	0.116	0.115	0.120	12,298,000	1,442,700	0.1173	6.287	6.070	6.287	6.233	6.504	226,912	6.3580	-2.52%
2004-03-10	0	0.119	0.118	0.119	0.117	0.121	6,780,000	804,210	0.1186	6.449	6.395	6.449	6.341	6.558	125,099	6.4286	-3.25%
2004-03-09	0	0.123	0.122	0.124	0.119	0.124	14,494,000	1,763,780	0.1217	6.666	6.612	6.720	6.449	6.720	267,431	6.5953	0.00%
2004-03-08	0	0.123	0.123	0.125	0.120	0.126	4,570,000	564,200	0.1235	6.666	6.666	6.775	6.504	6.829	84,322	6.6910	-2.38%
2004-03-05	0	0.126	0.126	0.127	0.126	0.130	4,368,280	557,382	0.1276	6.829	6.829	6.883	6.829	7.046	80,600	6.9154	0.00%
2004-03-04	0	0.126	0.126	0.128	0.126	0.130	900,000	114,414	0.1271	6.829	6.829	6.937	6.829	7.046	16,606	6.8899	-1.56%
2004-03-03	0	0.128	0.127	0.129	0.120	0.130	12,076,000	1,525,626	0.1263	6.937	6.883	6.991	6.504	7.046	222,816	6.8470	-1.54%
2004-03-02	0	0.130	0.130	0.131	0.129	0.133	6,054,000	791,216	0.1307	7.046	7.046	7.100	6.991	7.208	111,703	7.0832	0.00%
2004-03-01	0	0.130	0.130	0.133	0.130	0.134	6,856,000	899,646	0.1312	7.046	7.046	7.208	7.046	7.262	126,501	7.1118	-2.99%
2004-02-27	0	0.134	0.134	0.136	0.133	0.136	6,386,000	860,844	0.1348	7.262	7.262	7.371	7.208	7.371	117,829	7.3059	-0.74%
2004-02-26	0	0.135	0.135	0.137	0.130	0.141	23,151,748	3,111,451	0.1344	7.317	7.317	7.425	7.046	7.642	427,176	7.2838	2.27%
2004-02-25	0	0.132	0.132	0.133	0.131	0.134	6,350,000	840,830	0.1324	7.154	7.154	7.208	7.100	7.262	117,165	7.1765	-1.49%
2004-02-24	0	0.134	0.133	0.134	0.132	0.136	3,600,000	481,070	0.1336	7.262	7.208	7.262	7.154	7.371	66,424	7.2424	0.75%
2004-02-23	0	0.133	0.133	0.135	0.133	0.137	7,248,000	968,324	0.1336	7.208	7.208	7.317	7.208	7.425	133,734	7.2407	-0.75%
2004-02-20	0	0.134	0.134	0.136	0.134	0.137	4,862,000	658,012	0.1353	7.262	7.262	7.371	7.262	7.425	89,709	7.3349	-0.74%
2004-02-19	0	0.135	0.135	0.137	0.135	0.138	14,810,000	2,019,882	0.1364	7.317	7.317	7.425	7.317	7.479	273,261	7.3918	0.00%
2004-02-18	0	0.135	0.135	0.136	0.135	0.143	27,876,486	3,864,600	0.1386	7.317	7.317	7.371	7.317	7.750	514,353	7.5135	-3.57%
2004-02-17	0	0.140	0.139	0.140	0.131	0.141	33,060,000	4,559,040	0.1379	7.588	7.533	7.588	7.100	7.642	609,994	7.4739	5.26%
2004-02-16	0	0.133	0.133	0.134	0.132	0.135	6,530,000	868,350	0.1330	7.208	7.208	7.262	7.154	7.317	120,486	7.2071	0.00%
2004-02-13	0	0.133	0.131	0.133	0.128	0.133	5,046,000	660,518	0.1309	7.208	7.100	7.208	6.937	7.208	93,104	7.0944	3.10%
2004-02-12	0	0.129	0.130	0.131	0.128	0.133	8,858,000	1,153,576	0.1302	6.991	7.046	7.100	6.937	7.208	163,440	7.0581	-2.27%
2004-02-11	0	0.132	0.130	0.132	0.130	0.135	9,732,980	1,286,880	0.1322	7.154	7.046	7.154	7.046	7.317	179,584	7.1659	-1.49%
2004-02-10	0	0.134	0.133	0.134	0.134	0.137	9,781,850	1,320,229	0.1350	7.262	7.208	7.262	7.262	7.425	180,486	7.3148	-2.90%
2004-02-09	0	0.138	0.136	0.139	0.136	0.140	15,080,000	2,095,936	0.1390	7.479	7.371	7.533	7.371	7.588	278,243	7.5328	0.73%
2004-02-06	0	0.137	0.137	0.138	0.137	0.140	9,310,000	1,288,680	0.1384	7.425	7.425	7.479	7.425	7.588	171,780	7.5019	0.74%
2004-02-05	0	0.136	0.136	0.137	0.136	0.140	12,661,450	1,756,899	0.1388	7.371	7.371	7.425	7.371	7.588	233,618	7.5204	-2.16%
2004-02-04	0	0.139	0.139	0.140	0.128	0.140	17,788,000	2,409,798	0.1355	7.533	7.533	7.588	6.937	7.588	328,209	7.3423	6.11%
2004-02-03	0	0.131	0.131	0.132	0.129	0.132	7,612,000	991,446	0.1302	7.100	7.100	7.154	6.991	7.154	140,450	7.0591	0.77%
2004-02-02	0	0.130	0.130	0.132	0.120	0.137	17,320,000	2,244,878	0.1296	7.046	7.046	7.154	6.504	7.425	319,574	7.0246	-5.80%
2004-01-30	0	0.138	0.137	0.138	0.136	0.142	9,071,400	1,265,790	0.1395	7.479	7.425	7.479	7.371	7.696	167,378	7.5625	1.47%
2004-01-29	0	0.136	0.136	0.137	0.134	0.138	10,574,000	1,445,042	0.1367	7.371	7.371	7.425	7.262	7.479	195,102	7.4066	-2.16%
2004-01-28	0	0.139	0.139	0.140	0.135	0.146	25,212,000	3,532,414	0.1401	7.533	7.533	7.588	7.317	7.913	465,190	7.5935	-0.71%
2004-01-27	0	0.140	0.138	0.140	0.133	0.140	25,912,000	3,555,316	0.1372	7.588	7.479	7.588	7.208	7.588	478,106	7.4363	2.94%
2004-01-26	0	0.136	0.136	0.137	0.134	0.138	9,510,000	1,291,170	0.1358	7.371	7.371	7.425	7.262	7.479	175,470	7.3583	0.74%
2004-01-21	0	0.135	0.136	0.138	0.126	0.140	14,403,945	1,963,191	0.1363	7.317	7.371	7.479	6.829	7.588	265,769	7.3868	3.05%
2004-01-20	0	0.131	0.130	0.131	0.128	0.134	9,986,000	1,312,212	0.1314	7.100	7.046	7.100	6.937	7.262	184,253	7.1218	0.77%
2004-01-19	0	0.130	0.128	0.130	0.128	0.139	22,199,694	2,932,129	0.1321	7.046	6.937	7.046	6.937	7.533	409,609	7.1584	-5.11%
2004-01-16	0	0.137	0.136	0.137	0.126	0.144	74,876,000	10,178,348	0.1359	7.425	7.371	7.425	6.829	7.804	1,381,547	7.3674	8.73%
2004-01-15	0	0.126	0.124	0.126	0.116	0.130	12,300,000	1,515,180	0.1232	6.829	6.720	6.829	6.287	7.046	226,949	6.6763	6.78%
2004-01-14	0	0.118	0.118	0.119	0.116	0.119	8,372,000	981,674	0.1173	6.395	6.395	6.449	6.287	6.449	154,473	6.3550	0.85%
2004-01-13	0	0.117	0.116	0.118	0.116	0.121	11,318,000	1,332,234	0.1177	6.341	6.287	6.395	6.287	6.558	208,830	6.3795	-1.68%
2004-01-12	0	0.119	0.118	0.120	0.115	0.124	16,265,400	1,973,938	0.1214	6.449	6.395	6.504	6.233	6.720	300,115	6.5773	-2.46%
2004-01-09	0	0.122	0.122	0.123	0.116	0.125	16,320,062	1,979,431	0.1213	6.612	6.612	6.666	6.287	6.775	301,124	6.5735	2.52%
2004-01-08	0	0.119	0.118	0.119	0.118	0.125	18,356,000	2,220,588	0.1210	6.449	6.395	6.449	6.395	6.775	338,689	6.5564	-3.25%
2004-01-07	0	0.123	0.122	0.123	0.115	0.150	87,690,000	11,561,982	0.1319	6.666	6.612	6.666	6.233	8.130	1,617,980	7.1459	-3.91%
2004-01-06	1	0.128	-	-	-	-	0	0	-	6.937	-	-	-	-	0	-	0.00%
2004-01-05	0	0.128	0.129	0.130	0.118	0.132	443,599,535	46,091,186	0.1039	6.937	6.991	7.046	6.395	7.154	8,184,913	5.6312	14.29%
2004-01-02	0	0.112	0.111	0.112	0.104	0.118	31,374,000	3,518,416	0.1121	6.070	6.016	6.070	5.637	6.395	578,886	6.0779	10.89%
2003-12-31	0	0.101	0.097	0.101	0.094	0.101	4,294,000	417,340	0.0972	5.474	5.257	5.474	5.095	5.474	79,229	5.2675	6.32%
2003-12-30	0	0.095	0.094	0.095	0.093	0.102	21,920,000	2,123,510	0.0969	5.149	5.095	5.149	5.040	5.528	404,449	5.2504	2.15%
2003-12-29	0	0.093	0.093	0.096	0.081	0.097	18,724,000	1,701,080	0.0909	5.040	5.040	5.203	4.390	5.257	345,479	4.9238	9.41%
2003-12-24	0	0.085	0.085	0.091	0.077	0.086	4,796,000	384,664	0.0802	4.607	4.607	4.932	4.173	4.661	88,492	4.3469	2.41%
2003-12-23	0	0.083	0.082	0.083	0.082	0.086	3,650,000	306,310	0.0839	4.498	4.444	4.498	4.444	4.661	67,347	4.5483	-1.19%
2003-12-22	0	0.084	0.084	0.087	0.080	0.086	2,434,000	205,796	0.0846	4.553	4.553	4.715	4.336	4.661	44,910	4.5824	-3.45%
2003-12-19	0	0.087	0.083	0.087	0.080	0.088	4,276,000	352,844	0.0825	4.715	4.498	4.715	4.336	4.769	78,897	4.4722	6.10%
2003-12-18	0	0.082	0.082	0.084	0.082	0.084	600,280	50,260	0.0837	4.444	4.444	4.553	4.444	4.553	11,076	4.5378	-2.38%
2003-12-17	0	0.084	0.083	0.084	0.078	0.086	8,730,000	714,550	0.0818	4.553	4.498	4.553	4.227	4.661	161,078	4.4360	-3.45%
2003-12-16	0	0.087	0.083	0.087	0.081	0.087	3,034,000	254,330	0.0838	4.715	4.498	4.715	4.390	4.715	55,981	4.5432	2.35%
2003-12-15	0	0.085	0.085	0.086	0.085	0.093	1,908,000	166,090	0.0870	4.607	4.607	4.661	4.607	5.040	35,205	4.7178	-8.60%
2003-12-12	0	0.093	0.092	0.093	0.084	0.097	21,130,000	1,958,988	0.0927	5.040	4.986	5.040	4.553	5.257	389,872	5.0247	16.25%
2003-12-11	0	0.080	0.080	0.082	0.080	0.082	1,876,000	153,112	0.0816	4.336	4.336	4.444	4.336	4.444	34,614	4.4234	-1.23%
2003-12-10	0	0.081	0.080	0.081	0.079	0.081	3,512,000	280,648	0.0799	4.390	4.336	4.390	4.282	4.390	64,800	4.3310	2.53%
2003-12-09	0	0.079	0.079	0.081	0.079	0.081	4,494,997	359,856	0.0801	4.282	4.282	4.390	4.282	4.390	82,938	4.3389	-1.25%
2003-12-08	0	0.080	0.079	0.084	0.079	0.081	2,000,000	160,650	0.0803	4.336	4.282	4.553	4.282	4.390	36,902	4.3534	0.00%
2003-12-05	0	0.080	0.080	0.082	0.072	0.085	1,932,000	152,160	0.0788	4.336	4.336	4.444	3.902	4.607	35,648	4.2685	-3.61%
2003-12-04	0	0.083	0.083	0.085	0.078	0.080	2,370,000	186,730	0.0788	4.498	4.498	4.607	4.227	4.336	43,729	4.2701	0.00%
2003-12-03	0	0.083	0.080	0.083	0.080	0.083	3,148,560	257,253	0.0817	4.498	4.336	4.498	4.336	4.498	58,094	4.4282	-2.35%
2003-12-02	0	0.085	0.084	0.086	0.083	0.090	7,700,000	665,858	0.0865	4.607	4.553	4.661	4.498	4.878	142,074	4.6867	-4.49%
2003-12-01	0	0.089	0.086	0.089	0.087	0.089	3,350,000	295,286	0.0881	4.824	4.661	4.824	4.715	4.824	61,811	4.7772	0.00%
2003-11-28	0	0.089	0.087	0.089	0.087	0.090	2,520,000	221,262	0.0878	4.824	4.715	4.824	4.715	4.878	46,497	4.7586	0.00%
2003-11-27	0	0.089	0.088	0.090	0.089	0.094	7,210,000	656,130	0.0910	4.824	4.769	4.878	4.824	5.095	133,033	4.9321	1.14%
2003-11-26	0	0.088	0.088	0.089	0.088	0.100	9,340,000	873,850	0.0936	4.769	4.769	4.824	4.769	5.420	172,334	5.0707	-10.20%
2003-11-25	0	0.098	0.096	0.097	0.074	0.099	22,802,000	2,011,890	0.0882	5.311	5.203	5.257	4.011	5.366	420,723	4.7820	32.43%
2003-11-24	0	0.074	0.074	0.075	0.071	0.076	6,434,000	474,302	0.0737	4.011	4.011	4.065	3.848	4.119	118,715	3.9953	-3.90%
2003-11-21	0	0.077	0.077	0.078	0.074	0.077	11,690,000	879,706	0.0753	4.173	4.173	4.227	4.011	4.173	215,694	4.0785	-6.10%
2003-11-20	0	0.082	0.082	0.083	0.080	0.085	13,094,000	1,073,146	0.0820	4.444	4.444	4.498	4.336	4.607	241,599	4.4418	-4.65%
2003-11-19	0	0.086	0.086	0.087	0.084	0.087	6,220,000	534,380	0.0859	4.661	4.661	4.715	4.553	4.715	114,766	4.6563	-2.27%
2003-11-18	0	0.088	0.087	0.089	0.086	0.089	4,044,000	352,384	0.0871	4.769	4.715	4.824	4.661	4.824	74,616	4.7226	0.00%
2003-11-17	0	0.088	0.087	0.089	0.087	0.090	5,400,000	475,258	0.0880	4.769	4.715	4.824	4.715	4.878	99,636	4.7699	-6.38%
2003-11-14	0	0.094	0.091	0.094	0.080	0.096	25,498,000	2,300,078	0.0902	5.095	4.932	5.095	4.336	5.203	470,467	4.8889	-4.08%
2003-11-13	0	0.098	0.097	0.098	0.096	0.102	13,424,000	1,321,818	0.0985	5.311	5.257	5.311	5.203	5.528	247,688	5.3366	-3.92%
2003-11-12	0	0.102	0.101	0.102	0.100	0.103	9,101,680	918,531	0.1009	5.528	5.474	5.528	5.420	5.582	167,936	5.4695	-0.97%
2003-11-11	0	0.103	0.103	0.104	0.100	0.105	7,774,000	795,812	0.1024	5.582	5.582	5.637	5.420	5.691	143,439	5.5481	-2.83%
2003-11-10	0	0.106	0.106	0.108	0.104	0.111	6,070,000	652,980	0.1076	5.745	5.745	5.853	5.637	6.016	111,998	5.8303	-5.36%
2003-11-07	0	0.112	0.111	0.114	0.111	0.114	6,404,000	718,044	0.1121	6.070	6.016	6.178	6.016	6.178	118,161	6.0768	0.90%
2003-11-06	0	0.111	0.110	0.111	0.108	0.119	18,114,000	2,010,942	0.1110	6.016	5.962	6.016	5.853	6.449	334,224	6.0168	-4.31%
2003-11-05	0	0.116	0.115	0.116	0.114	0.119	9,272,000	1,072,368	0.1157	6.287	6.233	6.287	6.178	6.449	171,079	6.2683	-0.85%
2003-11-04	0	0.117	0.116	0.117	0.115	0.125	21,070,000	2,542,708	0.1207	6.341	6.287	6.341	6.233	6.775	388,765	6.5405	0.86%
2003-11-03	0	0.116	0.115	0.116	0.110	0.117	10,718,000	1,222,894	0.1141	6.287	6.233	6.287	5.962	6.341	197,759	6.1838	3.57%
2003-10-31	0	0.112	0.112	0.114	0.109	0.114	13,590,000	1,513,570	0.1114	6.070	6.070	6.178	5.907	6.178	250,751	6.0362	-1.75%
2003-10-30	0	0.114	0.112	0.115	0.111	0.115	9,396,000	1,060,582	0.1129	6.178	6.070	6.233	6.016	6.233	173,367	6.1176	-2.56%
2003-10-29	0	0.117	0.115	0.117	0.114	0.121	20,124,000	2,332,188	0.1159	6.341	6.233	6.341	6.178	6.558	371,311	6.2810	-2.50%
2003-10-28	0	0.120	0.119	0.121	0.109	0.121	51,166,000	5,952,820	0.1163	6.504	6.449	6.558	5.907	6.558	944,071	6.3055	0.00%
2003-10-27	0	0.120	0.119	0.120	0.120	0.130	21,284,000	2,668,464	0.1254	6.504	6.449	6.504	6.504	7.046	392,714	6.7949	-7.69%
2003-10-24	0	0.130	0.129	0.130	0.123	0.132	8,738,000	1,112,260	0.1273	7.046	6.991	7.046	6.666	7.154	161,226	6.8988	3.17%
2003-10-23	0	0.126	0.126	0.129	0.125	0.133	9,998,000	1,282,582	0.1283	6.829	6.829	6.991	6.775	7.208	184,474	6.9526	-5.26%
2003-10-22	0	0.133	0.131	0.134	0.126	0.138	9,071,400	1,216,438	0.1341	7.208	7.100	7.262	6.829	7.479	167,378	7.2676	2.31%
2003-10-21	0	0.130	0.130	0.132	0.128	0.138	16,014,000	2,100,480	0.1312	7.046	7.046	7.154	6.937	7.479	295,476	7.1088	-5.80%
2003-10-20	0	0.138	0.138	0.139	0.137	0.145	12,396,428	1,736,632	0.1401	7.479	7.479	7.533	7.425	7.859	228,728	7.5926	-4.83%
2003-10-17	0	0.145	0.145	0.147	0.144	0.148	15,843,322	2,305,140	0.1455	7.859	7.859	7.967	7.804	8.021	292,327	7.8855	0.69%
2003-10-16	0	0.144	0.143	0.145	0.143	0.150	18,574,000	2,738,090	0.1474	7.804	7.750	7.859	7.750	8.130	342,711	7.9895	0.00%
2003-10-15	0	0.144	0.143	0.144	0.140	0.151	23,658,000	3,451,390	0.1459	7.804	7.750	7.804	7.588	8.184	436,517	7.9067	-3.36%
2003-10-14	0	0.149	0.149	0.150	0.146	0.157	91,682,000	13,826,102	0.1508	8.075	8.075	8.130	7.913	8.509	1,691,637	8.1732	2.05%
2003-10-13	0	0.146	0.146	0.147	0.120	0.154	70,728,000	10,121,018	0.1431	7.913	7.913	7.967	6.504	8.346	1,305,012	7.7555	21.67%
2003-10-10	0	0.120	0.122	0.123	0.119	0.124	23,364,000	2,837,180	0.1214	6.504	6.612	6.666	6.449	6.720	431,092	6.5814	-4.00%
2003-10-09	0	0.125	0.124	0.126	0.124	0.130	14,686,000	1,859,232	0.1266	6.775	6.720	6.829	6.720	7.046	270,973	6.8613	-1.57%
2003-10-08	0	0.127	0.127	0.128	0.125	0.133	12,696,000	1,637,116	0.1289	6.883	6.883	6.937	6.775	7.208	234,256	6.9886	-3.05%
2003-10-07	0	0.131	0.129	0.131	0.127	0.138	16,670,000	2,215,022	0.1329	7.100	6.991	7.100	6.883	7.479	307,580	7.2014	-4.38%
2003-10-06	0	0.137	0.137	0.138	0.121	0.143	48,514,000	6,552,550	0.1351	7.425	7.425	7.479	6.558	7.750	895,138	7.3202	9.60%
2003-10-03	0	0.125	0.124	0.126	0.111	0.139	135,327,000	16,332,256	0.1207	6.775	6.720	6.829	6.016	7.533	2,496,936	6.5409	-10.07%
2003-10-02	0	0.139	0.138	0.140	0.138	0.163	69,092,000	10,350,474	0.1498	7.533	7.479	7.588	7.479	8.834	1,274,826	8.1191	-13.66%
2003-09-30	0	0.161	0.161	0.162	0.160	0.164	21,524,000	3,485,234	0.1619	8.726	8.726	8.780	8.672	8.888	397,142	8.7758	-1.23%
2003-09-29	0	0.163	0.163	0.165	0.162	0.168	15,110,000	2,496,288	0.1652	8.834	8.834	8.943	8.780	9.105	278,797	8.9538	0.62%
2003-09-26	0	0.162	0.161	0.163	0.160	0.167	27,134,000	4,437,080	0.1635	8.780	8.726	8.834	8.672	9.051	500,653	8.8626	0.00%
2003-09-25	0	0.162	0.162	0.163	0.160	0.167	35,964,000	5,886,284	0.1637	8.780	8.780	8.834	8.672	9.051	663,576	8.8705	-2.99%
2003-09-24	0	0.167	0.166	0.167	0.163	0.174	94,724,000	15,958,622	0.1685	9.051	8.997	9.051	8.834	9.430	1,747,765	9.1309	-2.34%
2003-09-23	0	0.171	0.170	0.171	0.170	0.181	188,084,000	33,083,758	0.1759	9.268	9.214	9.268	9.214	9.810	3,470,363	9.5332	0.59%
2003-09-22	0	0.170	0.169	0.170	0.166	0.172	29,412,000	4,990,262	0.1697	9.214	9.159	9.214	8.997	9.322	542,685	9.1955	1.19%
2003-09-19	0	0.168	0.165	0.168	0.163	0.172	42,966,000	7,191,382	0.1674	9.105	8.943	9.105	8.834	9.322	792,771	9.0712	-0.59%
2003-09-18	0	0.169	0.169	0.171	0.168	0.172	37,434,000	6,359,040	0.1699	9.159	9.159	9.268	9.105	9.322	690,700	9.2067	-0.59%
2003-09-17	0	0.170	0.169	0.171	0.169	0.179	118,926,760	20,680,505	0.1739	9.214	9.159	9.268	9.159	9.701	2,194,333	9.4245	-1.73%
2003-09-16	0	0.173	0.172	0.173	0.160	0.174	101,308,800	17,025,447	0.1681	9.376	9.322	9.376	8.672	9.430	1,869,262	9.1081	2.98%
2003-09-15	0	0.168	0.167	0.168	0.168	0.180	40,696,000	7,046,644	0.1732	9.105	9.051	9.105	9.105	9.755	750,887	9.3844	-5.62%
2003-09-11	0	0.178	0.177	0.178	0.171	0.180	108,230,000	19,065,988	0.1762	9.647	9.593	9.647	9.268	9.755	1,996,966	9.5475	1.71%
2003-09-10	0	0.175	0.174	0.175	0.168	0.177	99,547,400	17,206,486	0.1728	9.485	9.430	9.485	9.105	9.593	1,836,762	9.3678	0.00%
2003-09-09	0	0.175	0.176	0.177	0.167	0.182	201,484,000	35,550,772	0.1764	9.485	9.539	9.593	9.051	9.864	3,717,608	9.5628	3.55%
2003-09-08	0	0.169	0.169	0.170	0.167	0.171	39,014,000	6,580,704	0.1687	9.159	9.159	9.214	9.051	9.268	719,852	9.1417	-0.59%
2003-09-05	0	0.170	0.169	0.170	0.166	0.174	60,966,380	10,298,517	0.1689	9.214	9.159	9.214	8.997	9.430	1,124,899	9.1551	0.00%
2003-09-04	0	0.170	0.169	0.170	0.165	0.179	173,635,400	29,733,400	0.1712	9.214	9.159	9.214	8.943	9.701	3,203,770	9.2808	-1.73%
2003-09-03	0	0.173	0.173	0.174	0.161	0.176	250,694,980	41,935,683	0.1673	9.376	9.376	9.430	8.726	9.539	4,625,606	9.0660	8.12%
2003-09-02	0	0.160	0.159	0.160	0.156	0.165	80,028,000	12,855,266	0.1606	8.672	8.617	8.672	8.455	8.943	1,476,607	8.7059	-0.62%
2003-09-01	0	0.161	0.162	0.163	0.149	0.171	212,042,000	33,497,790	0.1580	8.726	8.780	8.834	8.075	9.268	3,912,415	8.5619	10.27%
2003-08-29	0	0.146	0.145	0.146	0.128	0.146	107,689,256	14,787,804	0.1373	7.913	7.859	7.913	6.937	7.913	1,986,989	7.4423	11.45%
2003-08-28	0	0.131	0.131	0.132	0.129	0.134	12,998,000	1,702,756	0.1310	7.100	7.100	7.154	6.991	7.262	239,828	7.0999	-2.24%
2003-08-27	0	0.134	0.132	0.134	0.130	0.135	15,546,000	2,047,910	0.1317	7.262	7.154	7.262	7.046	7.317	286,841	7.1395	0.75%
2003-08-26	0	0.133	0.133	0.134	0.129	0.135	20,080,605	2,652,026	0.1321	7.208	7.208	7.262	6.991	7.317	370,510	7.1578	0.00%
2003-08-25	0	0.133	0.132	0.133	0.132	0.139	56,400,000	7,620,956	0.1351	7.208	7.154	7.208	7.154	7.533	1,040,644	7.3233	0.00%
2003-08-22	0	0.133	0.132	0.133	0.128	0.135	24,454,000	3,227,192	0.1320	7.208	7.154	7.208	6.937	7.317	451,204	7.1524	0.76%
2003-08-21	0	0.132	0.133	0.134	0.131	0.138	19,528,000	2,588,222	0.1325	7.154	7.208	7.262	7.100	7.479	360,314	7.1832	-2.22%
2003-08-20	0	0.135	0.134	0.135	0.126	0.139	36,796,000	4,861,126	0.1321	7.317	7.262	7.317	6.829	7.533	678,928	7.1600	1.50%
2003-08-19	0	0.133	0.132	0.133	0.127	0.144	47,612,732	6,276,057	0.1318	7.208	7.154	7.208	6.883	7.804	878,509	7.1440	-0.75%
2003-08-18	0	0.134	0.133	0.134	0.125	0.138	86,260,000	11,447,492	0.1327	7.262	7.208	7.262	6.775	7.479	1,591,595	7.1925	8.94%
2003-08-15	0	0.123	0.122	0.123	0.120	0.129	127,656,000	15,945,488	0.1249	6.666	6.612	6.666	6.504	6.991	2,355,398	6.7698	3.36%
2003-08-14	0	0.119	0.117	0.118	0.099	0.120	43,342,000	4,664,828	0.1076	6.449	6.341	6.395	5.366	6.504	799,709	5.8332	25.26%
2003-08-13	0	0.095	0.095	0.097	0.086	0.100	11,530,000	1,074,960	0.0932	5.149	5.149	5.257	4.661	5.420	212,742	5.0529	10.47%
2003-08-12	0	0.086	0.086	0.087	0.085	0.090	2,716,000	238,790	0.0879	4.661	4.661	4.715	4.607	4.878	50,113	4.7650	-3.37%
2003-08-11	0	0.089	0.089	0.090	0.084	0.089	6,652,000	577,348	0.0868	4.824	4.824	4.878	4.553	4.824	122,737	4.7039	5.95%
2003-08-08	0	0.084	0.083	0.087	0.078	0.092	23,832,000	2,082,888	0.0874	4.553	4.498	4.715	4.227	4.986	439,727	4.7368	13.51%
2003-08-07	0	0.074	0.074	0.078	0.074	0.076	3,236,000	243,492	0.0752	4.011	4.011	4.227	4.011	4.119	59,708	4.0781	0.00%
2003-08-06	0	0.074	0.073	0.075	0.074	0.076	4,444,000	332,800	0.0749	4.011	3.956	4.065	4.011	4.119	81,997	4.0587	-2.63%
2003-08-05	0	0.076	0.076	0.079	0.075	0.080	2,532,776	194,886	0.0769	4.119	4.119	4.282	4.065	4.336	46,733	4.1702	4.11%
2003-08-04	0	0.073	0.073	0.075	0.073	0.075	1,416,000	104,720	0.0740	3.956	3.956	4.065	3.956	4.065	26,127	4.0081	-3.95%
2003-08-01	0	0.076	0.075	0.078	0.074	0.080	2,940,000	224,476	0.0764	4.119	4.065	4.227	4.011	4.336	54,246	4.1381	0.00%
2003-07-31	0	0.076	0.076	0.080	0.075	0.075	40,840	3,042	0.0745	4.119	4.119	4.336	4.065	4.065	754	4.0369	2.70%
2003-07-30	0	0.074	0.074	0.075	0.074	0.076	1,482,000	107,748	0.0727	4.011	4.011	4.065	4.011	4.119	27,345	3.9404	0.00%
2003-07-29	0	0.074	0.070	0.074	0.070	0.074	454,000	31,900	0.0703	4.011	3.794	4.011	3.794	4.011	8,377	3.8081	1.37%
2003-07-28	0	0.073	0.066	0.073	0.068	0.073	1,568,000	112,724	0.0719	3.956	3.577	3.956	3.685	3.956	28,931	3.8963	5.80%
2003-07-25	0	0.069	0.066	0.074	-	-	0	0	-	3.740	3.577	4.011	-	-	0	-	0.00%
2003-07-24	0	0.069	0.067	0.070	0.064	0.070	1,124,000	76,746	0.0683	3.740	3.631	3.794	3.469	3.794	20,739	3.7006	0.00%
2003-07-23	0	0.069	0.066	0.069	0.064	0.069	2,470,000	165,420	0.0670	3.740	3.577	3.740	3.469	3.740	45,574	3.6297	1.47%
2003-07-22	0	0.068	0.067	0.070	0.068	0.068	410,000	27,880	0.0680	3.685	3.631	3.794	3.685	3.685	7,565	3.6854	-2.86%
2003-07-21	0	0.070	0.069	0.074	0.069	0.073	2,774,000	195,382	0.0704	3.794	3.740	4.011	3.740	3.956	51,183	3.8173	0.00%
2003-07-18	0	0.070	0.069	0.070	0.070	0.074	3,616,000	261,314	0.0723	3.794	3.740	3.794	3.794	4.011	66,719	3.9166	-10.26%
2003-07-17	0	0.078	0.075	0.078	0.075	0.082	3,586,000	275,244	0.0768	4.227	4.065	4.227	4.065	4.444	66,166	4.1599	-4.88%
2003-07-16	0	0.082	0.080	0.082	0.066	0.085	18,726,000	1,497,182	0.0800	4.444	4.336	4.444	3.577	4.607	345,516	4.3332	24.24%
2003-07-15	0	0.066	0.063	0.066	0.063	0.066	250,334	16,048	0.0641	3.577	3.414	3.577	3.414	3.577	4,619	3.4744	3.12%
2003-07-14	0	0.064	0.064	0.066	0.062	0.066	4,514,000	285,974	0.0634	3.469	3.469	3.577	3.360	3.577	83,288	3.4335	3.23%
2003-07-11	0	0.062	0.062	0.066	0.061	0.067	8,746,000	574,868	0.0657	3.360	3.360	3.577	3.306	3.631	161,374	3.5623	1.64%
2003-07-10	0	0.061	0.061	0.065	0.061	0.066	494,000	31,704	0.0642	3.306	3.306	3.523	3.306	3.577	9,115	3.4783	-4.69%
2003-07-09	0	0.064	0.063	0.064	0.063	0.065	388,000	24,844	0.0640	3.469	3.414	3.469	3.414	3.523	7,159	3.4703	-1.54%
2003-07-08	0	0.065	0.061	0.065	0.061	0.065	624,800	39,316	0.0629	3.523	3.306	3.523	3.306	3.523	11,528	3.4104	8.33%
2003-07-07	0	0.060	0.060	0.063	0.060	0.060	50,000	3,000	0.0600	3.252	3.252	3.414	3.252	3.252	923	3.2518	-4.76%
2003-07-04	0	0.063	0.060	0.063	0.061	0.066	506,000	31,320	0.0619	3.414	3.252	3.414	3.306	3.577	9,336	3.3547	-3.08%
2003-07-03	0	0.065	0.063	0.065	0.063	0.065	614,200	38,893	0.0633	3.523	3.414	3.523	3.414	3.523	11,333	3.4319	-2.99%
2003-07-02	0	0.067	0.065	0.068	0.061	0.067	1,796,000	115,450	0.0643	3.631	3.523	3.685	3.306	3.631	33,138	3.4839	6.35%
2003-06-30	0	0.063	0.061	0.063	0.061	0.064	300,011	18,601	0.0620	3.414	3.306	3.414	3.306	3.469	5,536	3.3603	3.28%
2003-06-27	0	0.061	0.061	0.065	0.061	0.063	686,000	42,846	0.0625	3.306	3.306	3.523	3.306	3.414	12,657	3.3850	-7.58%
2003-06-26	0	0.066	0.065	0.066	0.061	0.066	3,824,000	239,304	0.0626	3.577	3.523	3.577	3.306	3.577	70,557	3.3916	0.00%
2003-06-25	0	0.066	0.063	0.066	0.063	0.067	220,000	14,280	0.0649	3.577	3.414	3.577	3.414	3.631	4,059	3.5179	0.00%
2003-06-24	0	0.066	0.063	0.066	0.063	0.066	260,000	16,530	0.0636	3.577	3.414	3.577	3.414	3.577	4,797	3.4457	1.54%
2003-06-23	0	0.065	0.064	0.066	0.063	0.068	300,000	19,094	0.0636	3.523	3.469	3.577	3.414	3.685	5,535	3.4495	-4.41%
2003-06-20	0	0.068	0.068	0.069	0.062	0.069	1,564,000	102,002	0.0652	3.685	3.685	3.740	3.360	3.740	28,858	3.5347	4.62%
2003-06-19	0	0.065	0.064	0.067	0.065	0.067	750,000	49,350	0.0658	3.523	3.469	3.631	3.523	3.631	13,838	3.5662	1.56%
2003-06-18	0	0.064	0.063	0.065	0.063	0.065	1,930,000	123,450	0.0640	3.469	3.414	3.523	3.414	3.523	35,611	3.4667	-1.54%
2003-06-17	0	0.065	0.065	0.067	0.061	0.066	1,520,000	98,932	0.0651	3.523	3.523	3.631	3.306	3.577	28,046	3.5275	4.84%
2003-06-16	0	0.062	0.062	0.065	0.061	0.065	1,792,000	113,920	0.0636	3.360	3.360	3.523	3.306	3.523	33,064	3.4454	-4.62%
2003-06-13	0	0.065	0.063	0.065	0.059	0.066	3,520,000	220,218	0.0626	3.523	3.414	3.523	3.198	3.577	64,948	3.3907	6.56%
2003-06-12	0	0.061	0.061	0.064	0.061	0.062	310,000	18,932	0.0611	3.306	3.306	3.469	3.306	3.360	5,720	3.3099	-1.61%
2003-06-11	0	0.062	0.062	0.065	0.062	0.062	100,000	6,200	0.0620	3.360	3.360	3.523	3.360	3.360	1,845	3.3602	-3.13%
2003-06-10	0	0.064	0.060	0.066	0.062	0.064	416,000	25,784	0.0620	3.469	3.252	3.577	3.360	3.469	7,676	3.3592	1.59%
2003-06-09	0	0.063	0.061	0.063	0.061	0.065	1,154,000	71,610	0.0621	3.414	3.306	3.414	3.306	3.523	21,293	3.3631	-1.56%
2003-06-06	0	0.064	0.064	0.066	0.064	0.066	1,050,000	68,730	0.0655	3.469	3.469	3.577	3.469	3.577	19,374	3.5476	0.00%
2003-06-05	0	0.064	0.064	0.067	0.064	0.070	422,000	27,328	0.0648	3.469	3.469	3.631	3.469	3.794	7,786	3.5097	0.00%
2003-06-03	0	0.064	0.064	0.067	0.064	0.066	1,310,000	84,640	0.0646	3.469	3.469	3.631	3.469	3.577	24,171	3.5017	-3.03%
2003-06-02	0	0.066	0.066	0.068	0.063	0.068	4,476,000	293,228	0.0655	3.577	3.577	3.685	3.414	3.685	82,587	3.5505	3.12%
2003-05-30	0	0.064	0.063	0.066	0.063	0.065	1,710,000	109,830	0.0642	3.469	3.414	3.577	3.414	3.523	31,551	3.4810	1.59%
2003-05-29	0	0.063	0.063	0.065	0.063	0.063	66,000	4,158	0.0630	3.414	3.414	3.523	3.414	3.414	1,218	3.4144	1.61%
2003-05-28	0	0.062	0.062	0.066	0.062	0.066	1,016,000	64,802	0.0638	3.360	3.360	3.577	3.360	3.577	18,746	3.4568	-1.59%
2003-05-27	0	0.063	0.063	0.065	0.062	0.066	3,372,000	217,960	0.0646	3.414	3.414	3.523	3.360	3.577	62,217	3.5032	0.00%
2003-05-26	0	0.063	0.062	0.064	0.061	0.063	1,326,394	82,812	0.0624	3.414	3.360	3.469	3.306	3.414	24,473	3.3837	1.61%
2003-05-23	0	0.062	0.062	0.064	0.062	0.065	1,006,464	64,902	0.0645	3.360	3.360	3.469	3.360	3.523	18,570	3.4949	-4.62%
2003-05-22	0	0.065	0.063	0.066	0.061	0.065	942,000	59,550	0.0632	3.523	3.414	3.577	3.306	3.523	17,381	3.4262	1.56%
2003-05-21	0	0.064	0.061	0.064	0.061	0.066	42,000	2,672	0.0636	3.469	3.306	3.469	3.306	3.577	775	3.4480	0.00%
2003-05-20	0	0.064	0.060	0.065	0.059	0.064	210,000	13,190	0.0628	3.469	3.252	3.523	3.198	3.469	3,875	3.4041	0.00%
2003-05-19	0	0.064	0.061	0.064	0.064	0.065	3,450,000	221,800	0.0643	3.469	3.306	3.469	3.469	3.523	63,656	3.4843	-1.54%
2003-05-16	0	0.065	0.060	0.065	0.060	0.065	247,400	15,280	0.0618	3.523	3.252	3.523	3.252	3.523	4,565	3.3473	1.56%
2003-05-15	0	0.064	0.064	0.066	0.059	0.064	296,000	17,904	0.0605	3.469	3.469	3.577	3.198	3.469	5,462	3.2782	-1.54%
2003-05-14	0	0.065	0.063	0.065	0.059	0.068	1,728,000	106,452	0.0616	3.523	3.414	3.523	3.198	3.685	31,884	3.3388	1.56%
2003-05-13	0	0.064	0.064	0.067	0.062	0.069	380,000	24,044	0.0633	3.469	3.469	3.631	3.360	3.740	7,011	3.4293	-5.88%
2003-05-12	0	0.068	0.064	0.068	0.064	0.069	2,242,000	148,868	0.0664	3.685	3.469	3.685	3.469	3.740	41,367	3.5987	-1.45%
2003-05-09	0	0.069	0.064	0.069	0.064	0.069	232,000	15,848	0.0683	3.740	3.469	3.740	3.469	3.740	4,281	3.7022	9.52%
2003-05-07	0	0.063	0.062	0.070	-	-	0	0	-	3.414	3.360	3.794	-	-	0	-	0.00%
2003-05-06	0	0.063	0.063	0.069	0.063	0.069	98,000	6,704	0.0684	3.414	3.414	3.740	3.414	3.740	1,808	3.7075	-8.70%
2003-05-05	0	0.069	0.063	0.072	-	-	0	0	-	3.740	3.414	3.902	-	-	0	-	0.00%
2003-05-02	0	0.069	0.062	0.072	-	-	0	0	-	3.740	3.360	3.902	-	-	0	-	0.00%
2003-04-30	0	0.069	0.064	0.069	0.064	0.077	990,000	66,170	0.0668	3.740	3.469	3.740	3.469	4.173	18,267	3.6225	-1.43%
2003-04-29	0	0.070	0.070	0.074	0.069	0.075	5,202,000	388,800	0.0747	3.794	3.794	4.011	3.740	4.065	95,983	4.0507	1.45%
2003-04-28	0	0.069	0.069	0.075	0.067	0.076	1,170,000	86,272	0.0737	3.740	3.740	4.065	3.631	4.119	21,588	3.9963	-8.00%
2003-04-25	0	0.075	0.067	0.075	0.066	0.076	1,202,000	90,832	0.0756	4.065	3.631	4.065	3.577	4.119	22,178	4.0955	1.35%
2003-04-24	0	0.074	0.069	0.074	0.074	0.075	880,000	65,800	0.0748	4.011	3.740	4.011	4.011	4.065	16,237	4.0525	0.00%
2003-04-23	0	0.074	0.066	0.074	0.065	0.074	2,020,000	145,770	0.0722	4.011	3.577	4.011	3.523	4.011	37,271	3.9111	2.78%
2003-04-22	0	0.072	0.064	0.072	0.072	0.073	1,000,000	72,700	0.0727	3.902	3.469	3.902	3.902	3.956	18,451	3.9401	-1.37%
2003-04-17	0	0.073	0.064	0.074	0.072	0.073	200,070	14,494	0.0724	3.956	3.469	4.011	3.902	3.956	3,692	3.9263	4.29%
2003-04-16	0	0.070	0.070	0.074	0.066	0.085	608,000	45,832	0.0754	3.794	3.794	4.011	3.577	4.607	11,218	4.0855	-9.09%
2003-04-15	0	0.077	0.065	0.077	0.066	0.077	220,000	14,740	0.0670	4.173	3.523	4.173	3.577	4.173	4,059	3.6312	2.67%
2003-04-14	0	0.075	0.065	0.078	-	-	0	0	-	4.065	3.523	4.227	-	-	0	-	0.00%
2003-04-11	0	0.075	0.065	0.077	0.062	0.078	42,000	3,184	0.0758	4.065	3.523	4.173	3.360	4.227	775	4.1087	-5.06%
2003-04-10	0	0.079	0.060	0.079	0.060	0.080	70,000	5,074	0.0725	4.282	3.252	4.282	3.252	4.336	1,292	3.9285	8.22%
2003-04-09	0	0.073	0.062	0.073	0.073	0.079	130,000	9,670	0.0744	3.956	3.360	3.956	3.956	4.282	2,399	4.0314	7.35%
2003-04-08	0	0.068	0.068	0.075	0.062	0.079	478,000	35,860	0.0750	3.685	3.685	4.065	3.360	4.282	8,820	4.0659	-9.33%
2003-04-07	0	0.075	0.065	0.080	-	-	0	0	-	4.065	3.523	4.336	-	-	0	-	0.00%
2003-04-04	0	0.075	0.063	0.075	0.075	0.075	4,000	300	0.0750	4.065	3.414	4.065	4.065	4.065	74	4.0648	-1.32%
2003-04-03	0	0.076	0.065	0.079	0.060	0.076	154,000	10,840	0.0704	4.119	3.523	4.282	3.252	4.119	2,841	3.8149	-5.00%
2003-04-02	0	0.080	-	0.085	-	-	0	0	-	4.336	-	4.607	-	-	0	-	0.00%
2003-04-01	0	0.080	0.066	0.080	0.070	0.080	60,000	4,600	0.0767	4.336	3.577	4.336	3.794	4.336	1,107	4.1551	0.00%
2003-03-31	0	0.080	-	0.080	0.076	0.080	700,000	53,440	0.0763	4.336	-	4.336	4.119	4.336	12,916	4.1376	-5.88%
2003-03-28	0	0.085	-	0.086	0.083	0.085	820,000	69,460	0.0847	4.607	-	4.661	4.498	4.607	15,130	4.5909	8.97%
2003-03-27	0	0.078	0.073	0.080	0.072	0.078	700,000	52,600	0.0751	4.227	3.956	4.336	3.902	4.227	12,916	4.0725	1.30%
2003-03-26	0	0.077	0.077	0.081	0.077	0.077	130,000	10,010	0.0770	4.173	4.173	4.390	4.173	4.173	2,399	4.1732	-6.10%
2003-03-25	0	0.082	0.076	0.082	0.077	0.082	402,000	31,304	0.0779	4.444	4.119	4.444	4.173	4.444	7,417	4.2204	2.50%
2003-03-24	0	0.080	0.080	0.085	0.076	0.080	496,000	38,790	0.0782	4.336	4.336	4.607	4.119	4.336	9,152	4.2385	0.00%
2003-03-21	0	0.080	0.078	0.085	-	-	0	0	-	4.336	4.227	4.607	-	-	0	-	0.00%
2003-03-20	0	0.080	0.080	0.083	0.079	0.079	100,000	7,900	0.0790	4.336	4.336	4.498	4.282	4.282	1,845	4.2816	1.27%
2003-03-19	0	0.079	0.079	0.085	0.077	0.081	218,000	17,346	0.0796	4.282	4.282	4.607	4.173	4.390	4,022	4.3124	-2.47%
2003-03-18	0	0.081	0.081	0.083	0.081	0.081	250,000	20,250	0.0810	4.390	4.390	4.498	4.390	4.390	4,613	4.3900	0.00%
2003-03-17	0	0.081	0.081	0.082	0.081	0.081	541,400	43,838	0.0810	4.390	4.390	4.444	4.390	4.390	9,989	4.3884	0.00%
2003-03-14	0	0.081	0.081	0.083	0.080	0.083	26,442,000	2,117,774	0.0801	4.390	4.390	4.498	4.336	4.498	487,885	4.3407	1.25%
2003-03-13	0	0.080	0.079	0.083	0.077	0.083	1,532,000	121,892	0.0796	4.336	4.282	4.498	4.173	4.498	28,267	4.3121	-3.61%
2003-03-12	0	0.083	0.080	0.086	-	-	0	0	-	4.498	4.336	4.661	-	-	0	-	0.00%
2003-03-11	0	0.083	0.083	0.088	0.080	0.083	488,000	39,106	0.0801	4.498	4.498	4.769	4.336	4.498	9,004	4.3431	0.00%
2003-03-10	0	0.083	0.083	0.084	0.080	0.084	454,000	37,268	0.0821	4.498	4.498	4.553	4.336	4.553	8,377	4.4489	-1.19%
2003-03-07	0	0.084	0.083	0.085	0.083	0.084	810,000	67,968	0.0839	4.553	4.498	4.607	4.498	4.553	14,945	4.5477	-2.33%
2003-03-06	0	0.086	0.083	0.086	0.084	0.087	812,000	68,732	0.0846	4.661	4.498	4.661	4.553	4.715	14,982	4.5875	3.61%
2003-03-05	0	0.083	0.083	0.088	0.083	0.086	652,000	55,718	0.0855	4.498	4.498	4.769	4.498	4.661	12,030	4.6315	-2.35%
2003-03-04	0	0.085	0.085	0.087	0.083	0.085	260,000	21,940	0.0844	4.607	4.607	4.715	4.498	4.607	4,797	4.5734	1.19%
2003-03-03	0	0.084	0.084	0.087	0.084	0.084	150,000	12,600	0.0840	4.553	4.553	4.715	4.553	4.553	2,768	4.5526	-3.45%
2003-02-28	0	0.087	0.085	0.087	0.081	0.087	3,694,000	312,978	0.0847	4.715	4.607	4.715	4.390	4.715	68,158	4.5919	0.00%
2003-02-27	0	0.087	0.084	0.088	0.083	0.087	1,200,000	103,600	0.0863	4.715	4.553	4.769	4.498	4.715	22,141	4.6790	1.16%
2003-02-26	0	0.086	0.083	0.088	0.086	0.088	4,404,000	382,624	0.0869	4.661	4.498	4.769	4.661	4.769	81,259	4.7087	-4.44%
2003-02-25	0	0.090	0.088	0.090	0.088	0.090	400,000	35,640	0.0891	4.878	4.769	4.878	4.769	4.878	7,380	4.8290	-2.17%
2003-02-24	0	0.092	0.091	0.093	0.087	0.092	976,000	86,696	0.0888	4.986	4.932	5.040	4.715	4.986	18,008	4.8142	3.37%
2003-02-21	0	0.089	0.089	0.092	0.089	0.092	774,000	70,842	0.0915	4.824	4.824	4.986	4.824	4.986	14,281	4.9605	-4.30%
2003-02-20	0	0.093	0.093	0.094	0.088	0.093	200,000	18,100	0.0905	5.040	5.040	5.095	4.769	5.040	3,690	4.9048	3.33%
2003-02-19	0	0.090	0.090	0.091	0.087	0.092	664,000	59,316	0.0893	4.878	4.878	4.932	4.715	4.986	12,252	4.8415	1.12%
2003-02-18	0	0.089	0.088	0.092	0.087	0.094	1,512,000	132,856	0.0879	4.824	4.769	4.986	4.715	5.095	27,898	4.7622	-7.29%
2003-02-17	0	0.096	0.096	0.097	0.089	0.096	878,000	81,302	0.0926	5.203	5.203	5.257	4.824	5.203	16,200	5.0186	2.13%
2003-02-14	0	0.094	0.094	0.095	0.087	0.092	366,000	33,526	0.0916	5.095	5.095	5.149	4.715	4.986	6,753	4.9645	-1.05%
2003-02-13	0	0.095	0.088	0.095	0.095	0.095	552,000	52,440	0.0950	5.149	4.769	5.149	5.149	5.149	10,185	5.1487	3.26%
2003-02-12	0	0.092	0.090	0.093	0.087	0.102	784,000	73,168	0.0933	4.986	4.878	5.040	4.715	5.528	14,466	5.0580	0.00%
2003-02-11	0	0.092	0.091	0.092	0.085	0.093	1,426,000	125,220	0.0878	4.986	4.932	4.986	4.607	5.040	26,311	4.7592	0.00%
2003-02-10	0	0.092	0.086	0.092	0.090	0.092	300,000	27,260	0.0909	4.986	4.661	4.986	4.878	4.986	5,535	4.9247	0.00%
2003-02-07	0	0.092	0.087	0.093	0.085	0.092	540,000	48,100	0.0891	4.986	4.715	5.040	4.607	4.986	9,964	4.8276	-1.08%
2003-02-06	0	0.093	0.086	0.093	0.101	0.101	76,000	7,676	0.1010	5.040	4.661	5.040	5.474	5.474	1,402	5.4739	-1.06%
2003-02-05	0	0.094	0.086	0.094	-	-	0	0	-	5.095	4.661	5.095	-	-	0	-	0.00%
2003-02-04	0	0.094	0.085	0.094	0.094	0.095	124,000	11,676	0.0942	5.095	4.607	5.095	5.095	5.149	2,288	5.1033	10.59%
2003-01-30	0	0.085	0.085	0.092	0.085	0.085	1,130,000	96,050	0.0850	4.607	4.607	4.986	4.607	4.607	20,850	4.6068	-4.49%
2003-01-29	0	0.089	0.086	0.089	0.082	0.089	642,000	55,534	0.0865	4.824	4.661	4.824	4.444	4.824	11,846	4.6881	3.49%
2003-01-28	0	0.086	0.089	0.090	0.086	0.093	1,662,000	144,814	0.0871	4.661	4.824	4.878	4.661	5.040	30,666	4.7223	-8.51%
2003-01-27	0	0.094	0.093	0.094	0.087	0.101	520,000	49,560	0.0953	5.095	5.040	5.095	4.715	5.474	9,595	5.1654	1.08%
2003-01-24	0	0.093	0.090	0.093	0.092	0.093	360,000	33,240	0.0923	5.040	4.878	5.040	4.986	5.040	6,642	5.0042	6.90%
2003-01-23	0	0.087	0.087	0.095	0.087	0.095	1,940,000	171,738	0.0885	4.715	4.715	5.149	4.715	5.149	35,795	4.7978	-10.31%
2003-01-22	0	0.097	0.097	0.100	0.096	0.096	50,000	4,800	0.0960	5.257	5.257	5.420	5.203	5.203	923	5.2029	-4.90%
2003-01-21	0	0.102	0.100	0.102	0.099	0.103	3,367,000	338,956	0.1007	5.528	5.420	5.528	5.366	5.582	62,125	5.4560	0.99%
2003-01-20	0	0.101	0.100	0.101	0.100	0.110	4,752,000	478,338	0.1007	5.474	5.420	5.474	5.420	5.962	87,680	5.4555	-2.88%
2003-01-17	0	0.104	0.103	0.104	0.095	0.104	31,245,789	3,120,113	0.0999	5.637	5.582	5.637	5.149	5.637	576,520	5.4120	5.05%
2003-01-16	0	0.099	0.092	0.099	0.090	0.105	13,256,000	1,292,040	0.0975	5.366	4.986	5.366	4.878	5.691	244,588	5.2825	-2.94%
2003-01-15	0	0.102	0.099	0.101	0.078	0.105	7,268,100	594,769	0.0818	5.528	5.366	5.474	4.227	5.691	134,105	4.4351	29.11%
2003-01-14	0	0.079	0.079	0.082	0.078	0.078	1,444,000	112,632	0.0780	4.282	4.282	4.444	4.227	4.227	26,643	4.2274	1.28%
2003-01-13	0	0.078	0.078	0.084	0.077	0.085	9,868,000	795,632	0.0806	4.227	4.227	4.553	4.173	4.607	182,076	4.3698	-2.50%
2003-01-10	0	0.080	0.080	0.085	0.078	0.085	2,712,000	220,528	0.0813	4.336	4.336	4.607	4.227	4.607	50,039	4.4071	-1.23%
2003-01-09	0	0.081	0.080	0.082	0.074	0.088	8,171,680	680,476	0.0833	4.390	4.336	4.444	4.011	4.769	150,777	4.5131	-10.00%
2003-01-08	0	0.090	0.088	0.090	0.087	0.093	2,620,000	230,070	0.0878	4.878	4.769	4.878	4.715	5.040	48,342	4.7592	4.65%
2003-01-07	0	0.086	0.086	0.088	0.086	0.088	1,994,000	173,004	0.0868	4.661	4.661	4.769	4.661	4.769	36,792	4.7023	1.18%
2003-01-06	0	0.085	0.085	0.087	0.084	0.085	1,134,000	96,290	0.0849	4.607	4.607	4.715	4.553	4.607	20,924	4.6020	0.00%
2003-01-03	0	0.085	0.083	0.086	0.082	0.087	3,900,000	327,840	0.0841	4.607	4.498	4.661	4.444	4.715	71,959	4.5559	-2.30%
2003-01-02	0	0.087	0.085	0.088	0.085	0.087	1,310,000	112,950	0.0862	4.715	4.607	4.769	4.607	4.715	24,171	4.6730	2.35%
2002-12-31	0	0.085	0.083	0.087	0.081	0.085	2,800,000	236,500	0.0845	4.607	4.498	4.715	4.390	4.607	51,663	4.5777	3.66%
2002-12-30	0	0.082	0.081	0.087	0.082	0.090	3,200,160	280,113	0.0875	4.444	4.390	4.715	4.444	4.878	59,047	4.7439	-8.89%
2002-12-27	0	0.090	0.088	0.090	0.088	0.096	2,004,000	180,184	0.0899	4.878	4.769	4.878	4.769	5.203	36,976	4.8730	-4.26%
2002-12-24	0	0.094	0.094	0.096	0.087	0.094	4,460,000	400,320	0.0898	5.095	5.095	5.203	4.715	5.095	82,292	4.8646	8.05%
2002-12-23	0	0.087	0.087	0.094	0.085	0.091	1,200,000	104,620	0.0872	4.715	4.715	5.095	4.607	4.932	22,141	4.7251	-10.31%
2002-12-20	0	0.097	0.095	0.098	0.094	0.097	640,000	60,760	0.0949	5.257	5.149	5.311	5.095	5.257	11,809	5.1453	-2.02%
2002-12-19	0	0.099	0.099	0.100	0.095	0.101	4,510,000	450,730	0.0999	5.366	5.366	5.420	5.149	5.474	83,215	5.4165	1.02%
2002-12-18	0	0.098	0.095	0.100	0.098	0.102	6,770,000	678,590	0.1002	5.311	5.149	5.420	5.311	5.528	124,914	5.4325	-4.85%
2002-12-17	0	0.103	0.102	0.104	0.098	0.103	5,550,000	556,850	0.1003	5.582	5.528	5.637	5.311	5.582	102,404	5.4378	3.00%
2002-12-16	0	0.100	0.095	0.104	0.100	0.101	3,900,000	390,200	0.1001	5.420	5.149	5.637	5.420	5.474	71,959	5.4225	0.00%
2002-12-13	0	0.100	0.100	0.105	0.098	0.100	1,752,000	173,562	0.0991	5.420	5.420	5.691	5.311	5.420	32,326	5.3691	0.00%
2002-12-12	0	0.100	0.099	0.102	0.099	0.103	8,522,000	860,780	0.1010	5.420	5.366	5.528	5.366	5.582	157,241	5.4743	-2.91%
2002-12-11	0	0.103	0.103	0.105	0.102	0.105	2,446,560	252,715	0.1033	5.582	5.582	5.691	5.528	5.691	45,142	5.5982	-1.90%
2002-12-10	0	0.105	0.105	0.108	0.105	0.109	3,664,000	392,712	0.1072	5.691	5.691	5.853	5.691	5.907	67,605	5.8089	-1.87%
2002-12-09	0	0.107	0.107	0.109	0.105	0.113	8,689,400	948,688	0.1092	5.799	5.799	5.907	5.691	6.124	160,329	5.9171	-6.14%
2002-12-06	0	0.114	0.113	0.116	0.111	0.117	10,644,000	1,224,044	0.1150	6.178	6.124	6.287	6.016	6.341	196,394	6.2326	2.70%
2002-12-05	0	0.111	0.111	0.112	0.110	0.113	732,000	81,520	0.1114	6.016	6.016	6.070	5.962	6.124	13,506	6.0357	-2.63%
2002-12-04	0	0.114	0.114	0.115	0.112	0.117	4,119,600	472,342	0.1147	6.178	6.178	6.233	6.070	6.341	76,011	6.2141	-2.56%
2002-12-03	0	0.117	0.117	0.118	0.114	0.123	22,134,000	2,609,630	0.1179	6.341	6.341	6.395	6.178	6.666	408,397	6.3899	6.36%
2002-12-02	0	0.110	0.109	0.110	0.106	0.111	6,442,000	698,848	0.1085	5.962	5.907	5.962	5.745	6.016	118,862	5.8795	-1.79%
2002-11-29	0	0.112	0.110	0.112	0.107	0.113	5,484,000	604,440	0.1102	6.070	5.962	6.070	5.799	6.124	101,186	5.9736	6.67%
2002-11-28	0	0.105	0.105	-	0.102	0.108	7,246,000	760,986	0.1050	5.691	5.691	-	5.528	5.853	133,697	5.6919	1.94%
2002-11-27	0	0.103	0.102	0.104	0.102	0.105	4,801,400	496,769	0.1035	5.582	5.528	5.637	5.528	5.691	88,591	5.6074	-0.96%
2002-11-26	0	0.104	0.104	0.106	0.104	0.105	1,225,400	128,582	0.1049	5.637	5.637	5.745	5.637	5.691	22,610	5.6869	-0.95%
2002-11-25	0	0.105	0.105	0.108	0.105	0.105	1,810,000	190,050	0.1050	5.691	5.691	5.853	5.691	5.691	33,397	5.6907	0.00%
2002-11-22	0	0.105	0.105	0.107	0.105	0.107	2,622,000	275,710	0.1052	5.691	5.691	5.799	5.691	5.799	48,379	5.6990	-1.87%
2002-11-21	0	0.107	0.107	0.111	0.103	0.111	4,958,009	515,377	0.1039	5.799	5.799	6.016	5.582	6.016	91,481	5.6337	0.94%
2002-11-20	0	0.106	0.106	0.112	0.106	0.109	1,778,700	189,838	0.1067	5.745	5.745	6.070	5.745	5.907	32,819	5.7844	-3.64%
2002-11-19	1	0.110	-	-	-	-	0	0	-	5.962	-	-	-	-	0	-	0.00%
2002-11-18	1	0.110	-	-	-	-	0	0	-	5.962	-	-	-	-	0	-	0.00%
2002-11-15	0	0.110	0.110	0.112	0.110	0.113	6,362,000	712,788	0.1120	5.962	5.962	6.070	5.962	6.124	117,386	6.0722	0.92%
2002-11-14	0	0.109	0.108	0.110	0.108	0.110	1,300,000	142,200	0.1094	5.907	5.853	5.962	5.853	5.962	23,986	5.9283	0.93%
2002-11-13	0	0.108	0.108	0.110	0.108	0.112	7,546,000	837,140	0.1109	5.853	5.853	5.962	5.853	6.070	139,232	6.0125	-1.82%
2002-11-12	0	0.110	0.108	0.111	0.103	0.110	4,699,000	510,426	0.1086	5.962	5.853	6.016	5.582	5.962	86,702	5.8871	6.80%
2002-11-11	0	0.103	0.103	0.106	0.103	0.105	1,276,000	133,428	0.1046	5.582	5.582	5.745	5.582	5.691	23,544	5.6673	-4.63%
2002-11-08	0	0.108	0.108	0.109	0.104	0.111	2,246,000	240,722	0.1072	5.853	5.853	5.907	5.637	6.016	41,441	5.8088	-2.70%
2002-11-07	0	0.111	0.107	0.111	0.110	0.111	5,752,000	632,730	0.1100	6.016	5.799	6.016	5.962	6.016	106,131	5.9618	0.91%
2002-11-06	0	0.110	0.110	0.111	0.103	0.111	6,610,000	716,880	0.1085	5.962	5.962	6.016	5.582	6.016	121,962	5.8779	5.77%
2002-11-05	0	0.104	0.103	0.109	0.101	0.104	4,448,000	457,698	0.1029	5.637	5.582	5.907	5.474	5.637	82,071	5.5769	0.00%
2002-11-04	0	0.104	0.105	0.106	0.095	0.104	4,250,000	428,400	0.1008	5.637	5.691	5.745	5.149	5.637	78,417	5.4631	-3.70%
2002-11-01	0	0.108	0.107	0.108	0.104	0.110	6,336,000	673,684	0.1063	5.853	5.799	5.853	5.637	5.962	116,906	5.7626	2.86%
2002-10-31	0	0.105	0.104	0.107	0.104	0.108	20,776,000	2,230,678	0.1074	5.691	5.637	5.799	5.637	5.853	383,341	5.8190	-2.78%
2002-10-30	0	0.108	0.108	0.110	0.107	0.111	4,966,000	536,698	0.1081	5.853	5.853	5.962	5.799	6.016	91,628	5.8573	-2.70%
2002-10-29	0	0.111	0.110	0.111	0.110	0.115	4,830,000	536,622	0.1111	6.016	5.962	6.016	5.962	6.233	89,119	6.0214	-2.63%
2002-10-28	0	0.114	0.114	0.116	0.109	0.116	13,862,000	1,587,410	0.1145	6.178	6.178	6.287	5.907	6.287	255,770	6.2064	-0.87%
2002-10-25	0	0.115	0.114	0.116	0.115	0.122	16,158,000	1,890,582	0.1170	6.233	6.178	6.287	6.233	6.612	298,133	6.3414	-4.17%
2002-10-24	0	0.120	0.117	0.122	0.100	0.122	59,878,000	6,247,520	0.1043	6.504	6.341	6.612	5.420	6.612	1,104,817	5.6548	18.81%
2002-10-23	0	0.101	0.101	0.104	0.101	0.104	726,000	74,626	0.1028	5.474	5.474	5.637	5.474	5.637	13,396	5.5710	-0.98%
2002-10-22	0	0.102	0.102	0.104	0.100	0.102	2,964,000	298,930	0.1009	5.528	5.528	5.637	5.420	5.528	54,689	5.4660	-0.97%
2002-10-21	0	0.103	0.103	0.104	0.103	0.106	4,690,000	487,730	0.1040	5.582	5.582	5.637	5.582	5.745	86,536	5.6362	-2.83%
2002-10-18	0	0.106	0.105	0.110	0.097	0.110	8,290,000	846,266	0.1021	5.745	5.691	5.962	5.257	5.962	152,960	5.5326	11.58%
2002-10-17	0	0.095	0.095	0.098	0.095	0.098	5,360,000	510,850	0.0953	5.149	5.149	5.311	5.149	5.311	98,898	5.1654	-3.06%
2002-10-16	0	0.098	0.095	0.099	0.088	0.098	4,518,000	424,886	0.0940	5.311	5.149	5.366	4.769	5.311	83,362	5.0969	11.36%
2002-10-15	0	0.088	0.085	0.089	-	-	0	0	-	4.769	4.607	4.824	-	-	0	-	0.00%
2002-10-11	0	0.088	0.087	0.088	0.085	0.089	9,940,000	865,580	0.0871	4.769	4.715	4.769	4.607	4.824	183,404	4.7195	-1.12%
2002-10-10	0	0.089	0.086	0.089	0.085	0.090	1,890,000	165,290	0.0875	4.824	4.661	4.824	4.607	4.878	34,873	4.7398	-1.11%
2002-10-09	0	0.090	0.088	0.090	0.088	0.090	946,000	84,748	0.0896	4.878	4.769	4.878	4.769	4.878	17,455	4.8553	0.00%
2002-10-08	0	0.090	0.087	0.090	0.087	0.090	2,090,000	185,230	0.0886	4.878	4.715	4.878	4.715	4.878	38,563	4.8033	2.27%
2002-10-07	0	0.088	0.088	0.089	0.085	0.089	907,248	79,904	0.0881	4.769	4.769	4.824	4.607	4.824	16,740	4.7733	-1.12%
2002-10-04	0	0.089	0.085	0.089	0.089	0.090	2,176,420	194,698	0.0895	4.824	4.607	4.824	4.824	4.878	40,157	4.8484	0.00%
2002-10-03	0	0.089	0.089	0.092	0.087	0.090	3,434,688	306,321	0.0892	4.824	4.824	4.986	4.715	4.878	63,374	4.8336	0.00%
2002-10-02	0	0.089	0.088	0.090	0.088	0.091	28,246,000	2,527,200	0.0895	4.824	4.769	4.878	4.769	4.932	521,171	4.8491	2.30%
2002-09-30	0	0.087	0.083	0.088	0.085	0.089	2,900,000	254,300	0.0877	4.715	4.498	4.769	4.607	4.824	53,508	4.7525	0.00%
2002-09-27	0	0.087	0.086	0.088	0.081	0.089	33,700,000	2,961,170	0.0879	4.715	4.661	4.769	4.390	4.824	621,803	4.7622	0.00%
2002-09-26	0	0.087	0.086	0.088	0.085	0.092	1,540,000	138,500	0.0899	4.715	4.661	4.769	4.607	4.986	28,415	4.8742	0.00%
2002-09-25	0	0.087	0.087	0.089	0.086	0.092	6,324,000	569,026	0.0900	4.715	4.715	4.824	4.661	4.986	116,685	4.8766	2.35%
2002-09-24	0	0.085	0.081	0.088	0.085	0.089	700,000	60,570	0.0865	4.607	4.390	4.769	4.607	4.824	12,916	4.6896	-5.56%
2002-09-23	0	0.090	0.087	0.091	0.087	0.090	630,000	55,910	0.0887	4.878	4.715	4.932	4.715	4.878	11,624	4.8098	2.27%
2002-09-20	0	0.088	0.087	0.089	0.088	0.089	992,000	88,010	0.0887	4.769	4.715	4.824	4.769	4.824	18,304	4.8084	-2.22%
2002-09-19	0	0.090	0.090	0.091	0.090	0.090	1,539,400	138,532	0.0900	4.878	4.878	4.932	4.878	4.878	28,404	4.8773	0.00%
2002-09-18	0	0.090	0.089	0.090	0.089	0.092	5,028,000	456,096	0.0907	4.878	4.824	4.878	4.824	4.986	92,772	4.9163	-1.10%
2002-09-17	0	0.091	0.091	0.093	0.090	0.091	1,440,000	130,450	0.0906	4.932	4.932	5.040	4.878	4.932	26,570	4.9097	0.00%
2002-09-16	0	0.091	0.090	0.095	0.090	0.091	3,372,000	304,780	0.0904	4.932	4.878	5.149	4.878	4.932	62,217	4.8986	1.11%
2002-09-13	0	0.090	0.089	0.091	0.090	0.094	5,154,000	476,206	0.0924	4.878	4.824	4.932	4.878	5.095	95,097	5.0076	1.12%
2002-09-12	0	0.089	0.088	0.089	0.089	0.090	1,180,000	105,040	0.0890	4.824	4.769	4.824	4.824	4.878	21,772	4.8245	0.00%
2002-09-11	0	0.089	0.089	0.091	0.088	0.088	50,000	4,400	0.0880	4.824	4.824	4.932	4.769	4.769	923	4.7694	1.14%
2002-09-10	0	0.088	0.088	0.091	0.088	0.093	3,224,000	289,412	0.0898	4.769	4.769	4.932	4.769	5.040	59,486	4.8652	0.00%
2002-09-09	0	0.088	0.087	0.089	0.088	0.092	2,564,000	230,956	0.0901	4.769	4.715	4.824	4.769	4.986	47,309	4.8819	-1.12%
2002-09-06	0	0.089	0.087	0.089	0.088	0.089	310,000	27,490	0.0887	4.824	4.715	4.824	4.769	4.824	5,720	4.8061	-1.11%
2002-09-05	0	0.090	0.089	0.091	0.089	0.093	5,296,000	480,090	0.0907	4.878	4.824	4.932	4.824	5.040	97,717	4.9131	2.27%
2002-09-04	0	0.088	0.088	0.089	0.079	0.089	3,000,000	255,160	0.0851	4.769	4.769	4.824	4.282	4.824	55,353	4.6097	6.02%
2002-09-03	0	0.083	0.083	0.085	0.079	0.092	14,290,000	1,206,086	0.0844	4.498	4.498	4.607	4.282	4.986	263,667	4.5743	-13.54%
2002-09-02	0	0.096	0.092	0.098	0.096	0.102	8,068,000	801,248	0.0993	5.203	4.986	5.311	5.203	5.528	148,864	5.3824	-10.28%
2002-08-30	0	0.107	0.104	0.107	0.104	0.107	3,450,000	364,100	0.1055	5.799	5.637	5.799	5.637	5.799	63,656	5.7198	2.88%
2002-08-29	0	0.104	0.103	0.105	0.103	0.106	22,160,000	2,320,830	0.1047	5.637	5.582	5.691	5.582	5.745	408,877	5.6761	-2.80%
2002-08-28	0	0.107	0.106	0.108	0.103	0.109	27,680,000	2,950,862	0.1066	5.799	5.745	5.853	5.582	5.907	510,727	5.7778	1.90%
2002-08-27	0	0.105	0.103	0.105	0.103	0.110	14,580,000	1,530,760	0.1050	5.691	5.582	5.691	5.582	5.962	269,017	5.6902	-6.25%
2002-08-26	0	0.112	0.111	0.112	0.109	0.115	5,240,000	585,240	0.1117	6.070	6.016	6.070	5.907	6.233	96,684	6.0531	0.00%
2002-08-23	0	0.112	0.112	0.114	0.110	0.113	5,464,000	607,892	0.1113	6.070	6.070	6.178	5.962	6.124	100,817	6.0297	0.00%
2002-08-22	0	0.112	0.110	0.112	0.110	0.121	18,094,000	2,087,044	0.1153	6.070	5.962	6.070	5.962	6.558	333,855	6.2514	-6.67%
2002-08-21	0	0.120	0.121	0.122	0.108	0.122	40,664,980	4,781,246	0.1176	6.504	6.558	6.612	5.853	6.612	750,315	6.3723	14.29%
2002-08-20	0	0.105	0.105	0.107	0.102	0.106	6,570,000	688,300	0.1048	5.691	5.691	5.799	5.528	5.745	121,224	5.6779	2.94%
2002-08-19	0	0.102	0.102	0.104	0.101	0.109	11,853,540	1,220,961	0.1030	5.528	5.528	5.637	5.474	5.907	218,711	5.5825	0.00%
2002-08-16	0	0.102	0.101	0.102	0.100	0.104	8,304,000	845,164	0.1018	5.528	5.474	5.528	5.420	5.637	153,218	5.5161	0.00%
2002-08-15	0	0.102	0.100	0.101	0.099	0.103	12,880,000	1,306,540	0.1014	5.528	5.420	5.474	5.366	5.582	237,651	5.4977	8.51%
2002-08-14	0	0.094	0.094	0.096	0.093	0.095	7,664,600	715,922	0.0934	5.095	5.095	5.203	5.040	5.149	141,421	5.0624	2.17%
2002-08-13	0	0.092	0.092	0.093	0.090	0.095	7,120,000	655,322	0.0920	4.986	4.986	5.040	4.878	5.149	131,372	4.9883	-1.08%
2002-08-12	0	0.093	0.092	0.093	0.092	0.100	7,134,000	670,058	0.0939	5.040	4.986	5.040	4.986	5.420	131,630	5.0905	-5.10%
2002-08-09	0	0.098	0.097	0.098	0.094	0.102	7,160,000	711,300	0.0993	5.311	5.257	5.311	5.095	5.528	132,110	5.3841	0.00%
2002-08-08	0	0.098	0.097	0.098	0.090	0.105	15,910,000	1,553,922	0.0977	5.311	5.257	5.311	4.878	5.691	293,558	5.2934	13.95%
2002-08-07	0	0.086	0.085	0.086	0.080	0.088	3,978,000	343,530	0.0864	4.661	4.607	4.661	4.336	4.769	73,399	4.6803	7.50%
2002-08-06	0	0.080	0.080	0.083	0.073	0.088	6,968,000	556,030	0.0798	4.336	4.336	4.498	3.956	4.769	128,567	4.3248	-9.09%
2002-08-05	0	0.088	0.086	0.092	0.086	0.099	13,309,080	1,263,663	0.0949	4.769	4.661	4.986	4.661	5.366	245,568	5.1459	-10.20%
2002-08-02	0	0.098	0.097	0.098	0.093	0.099	16,766,000	1,601,532	0.0955	5.311	5.257	5.311	5.040	5.366	309,352	5.1771	4.26%
2002-08-01	0	0.094	0.094	0.095	0.078	0.098	20,045,694	1,833,777	0.0915	5.095	5.095	5.149	4.227	5.311	369,866	4.9580	22.08%
2002-07-31	0	0.077	0.078	0.079	0.056	0.078	16,156,000	1,131,086	0.0700	4.173	4.227	4.282	3.035	4.227	298,096	3.7944	20.31%
2002-07-30	0	0.064	0.063	0.065	0.062	0.069	8,630,000	559,980	0.0649	3.469	3.414	3.523	3.360	3.740	159,233	3.5167	1.59%
2002-07-29	0	0.063	0.060	0.066	0.059	0.077	7,852,100	518,890	0.0661	3.414	3.252	3.577	3.198	4.173	144,880	3.5815	-10.00%
2002-07-26	0	0.070	0.060	0.061	0.052	0.070	3,662,000	226,158	0.0618	3.794	3.252	3.306	2.818	3.794	67,568	3.3471	-15.66%
2002-07-25	0	0.083	0.082	0.086	0.083	0.091	5,941,400	511,819	0.0861	4.498	4.444	4.661	4.498	4.932	109,626	4.6688	-4.60%
2002-07-24	0	0.087	0.084	0.087	0.085	0.095	5,606,000	501,872	0.0895	4.715	4.553	4.715	4.607	5.149	103,437	4.8520	-4.40%
2002-07-23	0	0.091	0.091	0.092	0.090	0.092	3,800,000	347,900	0.0916	4.932	4.932	4.986	4.878	4.986	70,114	4.9619	1.11%
2002-07-22	0	0.090	0.082	0.094	0.090	0.099	3,510,000	337,800	0.0962	4.878	4.444	5.095	4.878	5.366	64,763	5.2159	-7.22%
2002-07-19	0	0.097	0.097	0.099	0.096	0.101	3,722,000	362,644	0.0974	5.257	5.257	5.366	5.203	5.474	68,675	5.2806	-3.96%
2002-07-18	0	0.101	0.101	0.103	0.101	0.102	900,000	91,600	0.1018	5.474	5.474	5.582	5.474	5.528	16,606	5.5161	1.00%
2002-07-17	0	0.100	0.103	0.104	0.100	0.106	8,274,000	844,938	0.1021	5.420	5.582	5.637	5.420	5.745	152,665	5.5346	-4.76%
2002-07-16	0	0.105	0.105	0.110	0.103	0.118	3,400,000	371,100	0.1091	5.691	5.691	5.962	5.582	6.395	62,734	5.9155	-6.25%
2002-07-15	0	0.112	0.108	0.112	0.113	0.113	1,020,000	115,260	0.1130	6.070	5.853	6.070	6.124	6.124	18,820	6.1243	-1.75%
2002-07-12	0	0.114	0.112	0.114	0.106	0.116	5,128,000	573,774	0.1119	6.178	6.070	6.178	5.745	6.287	94,617	6.0641	4.59%
2002-07-11	0	0.109	0.108	0.112	0.107	0.111	2,914,000	319,936	0.1098	5.907	5.853	6.070	5.799	6.016	53,767	5.9505	-3.54%
2002-07-10	0	0.113	0.113	0.115	0.112	0.113	2,950,000	333,100	0.1129	6.124	6.124	6.233	6.070	6.124	54,431	6.1197	0.00%
2002-07-09	0	0.113	0.112	0.115	0.111	0.119	4,780,000	545,630	0.1141	6.124	6.070	6.233	6.016	6.449	88,196	6.1865	0.89%
2002-07-08	0	0.112	0.112	0.113	0.110	0.121	13,930,000	1,618,600	0.1162	6.070	6.070	6.124	5.962	6.558	257,024	6.2975	-2.61%
2002-07-05	0	0.115	0.115	0.116	0.105	0.118	17,328,000	1,925,776	0.1111	6.233	6.233	6.287	5.691	6.395	319,721	6.0233	11.65%
2002-07-04	0	0.103	0.105	0.107	0.103	0.107	1,542,000	160,234	0.1039	5.582	5.691	5.799	5.582	5.799	28,452	5.6318	0.00%
2002-07-03	0	0.103	0.103	0.106	0.100	0.108	882,000	92,016	0.1043	5.582	5.582	5.745	5.420	5.853	16,274	5.6542	1.98%
2002-07-02	0	0.101	0.100	0.101	0.100	0.102	136,000	13,700	0.1007	5.474	5.420	5.474	5.420	5.528	2,509	5.4596	2.02%
2002-06-28	0	0.099	0.102	0.107	0.099	0.104	1,710,000	173,946	0.1017	5.366	5.528	5.799	5.366	5.637	31,551	5.5131	-4.81%
2002-06-27	0	0.104	0.102	0.104	0.102	0.106	536,000	55,292	0.1032	5.637	5.528	5.637	5.528	5.745	9,890	5.5908	0.00%
2002-06-26	0	0.104	0.103	0.104	0.100	0.108	5,684,000	583,296	0.1026	5.637	5.582	5.637	5.420	5.853	104,876	5.5618	-2.80%
2002-06-25	0	0.107	0.107	0.108	0.104	0.110	4,794,000	506,270	0.1056	5.799	5.799	5.853	5.637	5.962	88,455	5.7235	5.94%
2002-06-24	0	0.101	0.101	0.103	0.101	0.103	3,150,000	320,098	0.1016	5.474	5.474	5.582	5.474	5.582	58,121	5.5074	-1.94%
2002-06-21	0	0.103	0.103	0.105	0.103	0.103	1,108,000	114,124	0.1030	5.582	5.582	5.691	5.582	5.582	20,444	5.5823	0.00%
2002-06-20	0	0.103	0.103	0.105	0.101	0.106	4,252,000	436,462	0.1026	5.582	5.582	5.691	5.474	5.745	78,454	5.5633	-4.63%
2002-06-19	0	0.108	0.104	0.110	0.101	0.113	7,134,000	745,630	0.1045	5.853	5.637	5.962	5.474	6.124	131,630	5.6646	3.85%
2002-06-18	0	0.104	0.104	0.105	0.102	0.120	17,830,000	1,946,454	0.1092	5.637	5.637	5.691	5.528	6.504	328,984	5.9166	-12.61%
2002-06-17	0	0.119	0.119	0.121	0.119	0.123	5,206,000	628,256	0.1207	6.449	6.449	6.558	6.449	6.666	96,057	6.5405	-6.30%
2002-06-14	0	0.127	0.125	0.128	0.125	0.130	1,746,015	221,284	0.1267	6.883	6.775	6.937	6.775	7.046	32,216	6.8688	-3.79%
2002-06-13	0	0.132	0.133	0.135	0.125	0.136	14,420,000	1,903,832	0.1320	7.154	7.208	7.317	6.775	7.371	266,065	7.1555	7.32%
2002-06-12	0	0.123	0.122	0.123	0.121	0.124	37,332,000	4,556,018	0.1220	6.666	6.612	6.666	6.558	6.720	688,818	6.6143	0.82%
2002-06-11	0	0.122	0.122	0.124	0.120	0.126	8,808,000	1,080,960	0.1227	6.612	6.612	6.720	6.504	6.829	162,518	6.6513	-1.61%
2002-06-10	0	0.124	0.124	0.125	0.123	0.132	16,046,000	2,014,806	0.1256	6.720	6.720	6.775	6.666	7.154	296,067	6.8052	-6.77%
2002-06-07	0	0.133	0.133	0.134	0.133	0.142	15,836,000	2,161,320	0.1365	7.208	7.208	7.262	7.208	7.696	292,192	7.3969	-6.99%
2002-06-06	0	0.143	0.142	0.143	0.142	0.147	8,394,700	1,213,974	0.1446	7.750	7.696	7.750	7.696	7.967	154,892	7.8376	0.00%
2002-06-05	0	0.143	0.141	0.143	0.142	0.148	13,861,148	2,006,788	0.1448	7.750	7.642	7.750	7.696	8.021	255,754	7.8466	0.70%
2002-06-04	0	0.142	0.142	0.144	0.140	0.146	14,090,000	2,011,890	0.1428	7.696	7.696	7.804	7.588	7.913	259,976	7.7387	-2.74%
2002-06-03	0	0.146	0.146	0.147	0.143	0.164	72,052,000	10,776,058	0.1496	7.913	7.913	7.967	7.750	8.888	1,329,441	8.1057	-10.98%
2002-05-31	1	0.164	-	-	-	-	0	0	-	8.888	-	-	-	-	0	-	0.00%
2002-05-30	1	0.164	-	-	-	-	0	0	-	8.888	-	-	-	-	0	-	0.00%
2002-05-29	1	0.164	-	-	-	-	0	0	-	8.888	-	-	-	-	0	-	0.00%
2002-05-28	0	0.164	0.163	0.164	0.163	0.173	42,508,000	7,145,768	0.1681	8.888	8.834	8.888	8.834	9.376	784,321	9.1108	-1.80%
2002-05-27	0	0.167	0.165	0.167	0.158	0.170	44,684,000	7,446,594	0.1667	9.051	8.943	9.051	8.563	9.214	824,470	9.0320	4.37%
2002-05-24	0	0.160	0.159	0.160	0.150	0.165	54,959,000	8,747,490	0.1592	8.672	8.617	8.672	8.130	8.943	1,014,056	8.6262	7.38%
2002-05-23	0	0.149	0.149	0.150	0.148	0.163	50,408,000	7,727,980	0.1533	8.075	8.075	8.130	8.021	8.834	930,085	8.3089	-7.45%
2002-05-22	0	0.161	0.161	0.162	0.134	0.162	79,118,000	12,111,288	0.1531	8.726	8.726	8.780	7.262	8.780	1,459,817	8.2964	19.26%
2002-05-21	0	0.135	0.135	0.137	0.134	0.141	31,180,000	4,260,954	0.1367	7.317	7.317	7.425	7.262	7.642	575,306	7.4064	-1.46%
2002-05-17	0	0.137	0.137	0.138	0.128	0.141	44,181,213	5,940,702	0.1345	7.425	7.425	7.479	6.937	7.642	815,193	7.2875	7.87%
2002-05-16	0	0.127	0.126	0.127	0.127	0.130	7,830,000	999,920	0.1277	6.883	6.829	6.883	6.883	7.046	144,472	6.9212	0.00%
2002-05-15	0	0.127	0.127	0.129	0.125	0.132	30,878,000	4,004,164	0.1297	6.883	6.883	6.991	6.775	7.154	569,734	7.0281	-0.78%
2002-05-14	0	0.128	0.127	0.128	0.121	0.128	27,096,380	3,359,691	0.1240	6.937	6.883	6.937	6.558	6.937	499,959	6.7199	5.79%
2002-05-13	0	0.121	0.121	0.124	0.120	0.134	34,902,327	4,445,142	0.1274	6.558	6.558	6.720	6.504	7.262	643,987	6.9025	-6.92%
2002-05-10	0	0.130	0.129	0.131	0.123	0.132	64,496,000	8,245,536	0.1278	7.046	6.991	7.100	6.666	7.154	1,190,024	6.9289	4.00%
2002-05-09	0	0.125	0.122	0.125	0.122	0.157	100,626,387	14,227,210	0.1414	6.775	6.612	6.775	6.612	8.509	1,856,671	7.6628	-16.11%
2002-05-08	0	0.149	0.148	0.149	0.128	0.152	68,166,000	9,788,968	0.1436	8.075	8.021	8.075	6.937	8.238	1,257,740	7.7830	16.41%
2002-05-07	0	0.128	0.127	0.129	0.121	0.130	21,238,807	2,686,332	0.1265	6.937	6.883	6.991	6.558	7.046	391,880	6.8550	2.40%
2002-05-06	0	0.125	0.125	0.126	0.117	0.138	36,515,540	4,551,607	0.1246	6.775	6.775	6.829	6.341	7.479	673,753	6.7556	-8.76%
2002-05-03	1	0.137	-	-	-	-	0	0	-	7.425	-	-	-	-	0	-	0.00%
2002-05-02	0	0.137	0.137	0.138	0.126	0.138	88,944,002	11,926,104	0.1341	7.425	7.425	7.479	6.829	7.479	1,641,117	7.2671	9.60%
2002-04-30	0	0.125	0.125	0.126	0.114	0.126	55,038,000	6,632,072	0.1205	6.775	6.775	6.829	6.178	6.829	1,015,513	6.5308	9.65%
2002-04-29	0	0.114	0.114	0.115	0.113	0.122	61,890,000	7,266,418	0.1174	6.178	6.178	6.233	6.124	6.612	1,141,941	6.3632	-1.72%
2002-04-26	0	0.116	0.115	0.116	0.099	0.117	75,618,000	8,230,432	0.1088	6.287	6.233	6.287	5.366	6.341	1,395,238	5.8989	12.62%
2002-04-25	0	0.103	0.102	0.104	0.101	0.112	29,627,351	3,128,959	0.1056	5.582	5.528	5.637	5.474	6.070	546,658	5.7238	-8.04%
2002-04-24	0	0.112	0.112	0.113	0.110	0.119	46,938,000	5,350,774	0.1140	6.070	6.070	6.124	5.962	6.449	866,059	6.1783	1.82%
2002-04-23	0	0.110	0.110	0.111	0.110	0.116	49,502,000	5,569,950	0.1125	5.962	5.962	6.016	5.962	6.287	913,368	6.0983	0.00%
2002-04-22	0	0.110	0.110	0.111	0.109	0.118	54,112,700	6,112,452	0.1130	5.962	5.962	6.016	5.907	6.395	998,441	6.1220	0.92%
2002-04-19	0	0.109	0.109	0.110	0.108	0.127	90,334,000	10,645,118	0.1178	5.907	5.907	5.962	5.853	6.883	1,666,765	6.3867	-9.17%
2002-04-18	0	0.120	0.120	0.121	0.106	0.123	128,820,700	15,144,461	0.1176	6.504	6.504	6.558	5.745	6.666	2,376,888	6.3716	16.50%
2002-04-17	0	0.103	0.102	0.103	0.082	0.103	13,838,000	1,330,558	0.0962	5.582	5.528	5.582	4.444	5.582	255,327	5.2112	21.18%
2002-04-16	0	0.085	0.081	0.089	0.084	0.085	300,000	25,450	0.0848	4.607	4.390	4.824	4.553	4.607	5,535	4.5977	1.19%
2002-04-15	0	0.084	0.084	0.088	0.081	0.084	1,408,000	117,322	0.0833	4.553	4.553	4.769	4.390	4.553	25,979	4.5160	2.44%
2002-04-12	0	0.082	0.082	0.087	0.082	0.083	1,200,000	98,900	0.0824	4.444	4.444	4.715	4.444	4.498	22,141	4.4668	1.23%
2002-04-11	0	0.081	0.081	0.085	0.081	0.085	2,475,361	206,031	0.0832	4.390	4.390	4.607	4.390	4.607	45,673	4.5110	1.25%
2002-04-10	0	0.080	0.080	0.082	0.080	0.082	2,102,560	169,599	0.0807	4.336	4.336	4.444	4.336	4.444	38,795	4.3717	0.00%
2002-04-09	0	0.080	0.080	0.083	0.078	0.080	5,658,000	451,764	0.0798	4.336	4.336	4.498	4.227	4.336	104,397	4.3274	2.56%
2002-04-08	0	0.078	0.083	0.084	0.075	0.083	3,722,000	295,316	0.0793	4.227	4.498	4.553	4.065	4.498	68,675	4.3002	-2.50%
2002-04-04	0	0.080	0.079	0.081	0.077	0.081	760,000	60,970	0.0802	4.336	4.282	4.390	4.173	4.390	14,023	4.3479	0.00%
2002-04-03	0	0.080	0.076	0.084	0.080	0.080	40,000	3,200	0.0800	4.336	4.119	4.553	4.336	4.336	738	4.3358	0.00%
2002-04-02	0	0.080	0.076	0.084	0.080	0.080	200,000	16,000	0.0800	4.336	4.119	4.553	4.336	4.336	3,690	4.3358	0.00%
2002-03-28	0	0.080	0.080	0.081	0.077	0.081	18,450,000	1,443,272	0.0782	4.336	4.336	4.390	4.173	4.390	340,423	4.2396	3.90%
2002-03-27	0	0.077	0.077	0.080	0.074	0.080	944,000	71,636	0.0759	4.173	4.173	4.336	4.011	4.336	17,418	4.1128	-2.53%
2002-03-26	0	0.079	0.074	0.079	-	-	0	0	-	4.282	4.011	4.282	-	-	0	-	0.00%
2002-03-25	0	0.079	0.075	0.079	0.071	0.079	1,884,000	142,056	0.0754	4.282	4.065	4.282	3.848	4.282	34,762	4.0865	0.00%
2002-03-22	0	0.079	0.076	0.079	0.072	0.080	394,000	29,278	0.0743	4.282	4.119	4.282	3.902	4.336	7,270	4.0274	-1.25%
2002-03-21	0	0.080	0.075	0.080	-	-	0	0	-	4.336	4.065	4.336	-	-	0	-	0.00%
2002-03-20	0	0.080	0.074	0.080	-	-	0	0	-	4.336	4.011	4.336	-	-	0	-	0.00%
2002-03-19	0	0.080	0.075	0.080	0.073	0.083	84,000	6,306	0.0751	4.336	4.065	4.336	3.956	4.498	1,550	4.0687	-1.23%
2002-03-18	0	0.081	0.077	0.081	0.076	0.082	582,000	44,244	0.0760	4.390	4.173	4.390	4.119	4.444	10,739	4.1201	-2.41%
2002-03-15	0	0.083	0.076	0.083	0.080	0.083	602,169	48,378	0.0803	4.498	4.119	4.498	4.336	4.498	11,111	4.3542	-1.19%
2002-03-14	0	0.084	0.081	0.088	0.081	0.084	2,100,000	171,750	0.0818	4.553	4.390	4.769	4.390	4.553	38,747	4.4326	3.70%
2002-03-13	0	0.081	0.081	0.086	0.081	0.081	500,000	40,500	0.0810	4.390	4.390	4.661	4.390	4.390	9,226	4.3900	-2.41%
2002-03-12	0	0.083	0.083	0.087	0.082	0.086	1,444,000	121,198	0.0839	4.498	4.498	4.715	4.444	4.661	26,643	4.5489	0.00%
2002-03-11	0	0.083	0.082	0.083	0.083	0.088	3,280,000	273,580	0.0834	4.498	4.444	4.498	4.498	4.769	60,520	4.5205	3.75%
2002-03-08	0	0.080	0.080	0.089	0.080	0.085	522,056	42,264	0.0810	4.336	4.336	4.824	4.336	4.607	9,633	4.3876	-6.98%
2002-03-07	0	0.086	0.080	0.086	0.083	0.086	980,000	82,860	0.0846	4.661	4.336	4.661	4.498	4.661	18,082	4.5824	6.17%
2002-03-06	0	0.081	0.081	0.082	0.077	0.081	1,938,000	152,308	0.0786	4.390	4.390	4.444	4.173	4.390	35,758	4.2594	-2.41%
2002-03-05	0	0.083	0.083	0.084	0.073	0.083	9,584,000	733,368	0.0765	4.498	4.498	4.553	3.956	4.498	176,836	4.1472	2.47%
2002-03-04	0	0.081	0.080	0.081	0.078	0.081	430,520	34,077	0.0792	4.390	4.336	4.390	4.227	4.390	7,944	4.2899	2.53%
2002-03-01	0	0.079	0.075	0.079	0.071	0.080	4,224,000	323,454	0.0766	4.282	4.065	4.282	3.848	4.336	77,938	4.1502	0.00%
2002-02-28	0	0.079	0.079	0.080	0.075	0.080	4,350,000	334,800	0.0770	4.282	4.282	4.336	4.065	4.336	80,262	4.1713	-3.66%
2002-02-27	0	0.082	0.077	0.082	0.076	0.084	12,206,000	977,672	0.0801	4.444	4.173	4.444	4.119	4.553	225,215	4.3411	5.13%
2002-02-26	0	0.078	0.075	0.078	0.078	0.084	1,436,000	115,540	0.0805	4.227	4.065	4.227	4.227	4.553	26,496	4.3607	-4.88%
2002-02-25	0	0.082	0.078	0.085	0.079	0.085	1,040,000	83,400	0.0802	4.444	4.227	4.607	4.282	4.607	19,189	4.3462	-2.38%
2002-02-22	0	0.084	0.081	0.084	0.075	0.085	4,500,000	366,678	0.0815	4.553	4.390	4.553	4.065	4.607	83,030	4.4162	-2.33%
2002-02-21	0	0.086	0.085	0.086	0.083	0.093	4,034,000	347,624	0.0862	4.661	4.607	4.661	4.498	5.040	74,432	4.6704	-4.44%
2002-02-20	0	0.090	0.089	0.091	0.090	0.091	1,600,000	144,600	0.0904	4.878	4.824	4.932	4.878	4.932	29,522	4.8981	0.00%
2002-02-19	0	0.090	0.089	0.095	0.090	0.091	600,000	54,300	0.0905	4.878	4.824	5.149	4.878	4.932	11,071	4.9048	-6.25%
2002-02-18	0	0.096	0.096	0.097	0.087	0.105	2,542,000	241,594	0.0950	5.203	5.203	5.257	4.715	5.691	46,903	5.1510	-3.03%
2002-02-15	0	0.099	0.099	0.103	0.099	0.107	1,680,000	170,300	0.1014	5.366	5.366	5.582	5.366	5.799	30,998	5.4939	1.02%
2002-02-11	0	0.098	0.098	0.099	0.095	0.096	2,252,000	213,942	0.0950	5.311	5.311	5.366	5.149	5.203	41,552	5.1488	1.03%
2002-02-08	0	0.097	0.097	0.098	0.092	0.097	10,091,400	944,492	0.0936	5.257	5.257	5.311	4.986	5.257	186,198	5.0725	6.59%
2002-02-07	0	0.091	0.091	0.095	0.091	0.093	2,850,000	259,892	0.0912	4.932	4.932	5.149	4.932	5.040	52,586	4.9423	-2.15%
2002-02-06	0	0.093	0.093	0.097	0.093	0.093	2,000	186	0.0930	5.040	5.040	5.257	5.040	5.040	37	5.0403	0.00%
2002-02-05	0	0.093	0.093	0.097	0.092	0.093	3,912,000	361,902	0.0925	5.040	5.040	5.257	4.986	5.040	72,181	5.0138	0.00%
2002-02-04	0	0.093	0.093	0.100	0.093	0.094	4,171,400	391,922	0.0940	5.040	5.040	5.420	5.040	5.095	76,967	5.0921	-5.10%
2002-02-01	0	0.098	0.098	0.100	0.097	0.097	2,570,000	249,290	0.0970	5.311	5.311	5.420	5.257	5.257	47,419	5.2571	-4.85%
2002-01-31	0	0.103	0.100	0.103	0.099	0.103	750,000	74,330	0.0991	5.582	5.420	5.582	5.366	5.582	13,838	5.3713	-3.74%
2002-01-30	0	0.107	0.098	0.107	0.097	0.107	1,540,000	152,040	0.0987	5.799	5.311	5.799	5.257	5.799	28,415	5.3507	7.00%
2002-01-29	0	0.100	0.099	0.104	0.100	0.100	200,000	20,000	0.1000	5.420	5.366	5.637	5.420	5.420	3,690	5.4197	-5.66%
2002-01-28	0	0.106	0.100	0.106	0.097	0.106	18,046,609	1,804,347	0.1000	5.745	5.420	5.745	5.257	5.745	332,980	5.4188	4.95%
2002-01-25	0	0.101	0.099	0.101	0.097	0.103	1,992,000	197,540	0.0992	5.474	5.366	5.474	5.257	5.582	36,755	5.3746	2.02%
2002-01-24	0	0.099	-	0.099	0.096	0.100	8,016,000	792,136	0.0988	5.366	-	5.366	5.203	5.420	147,904	5.3557	-2.94%
2002-01-23	0	0.102	0.102	0.104	0.100	0.103	8,114,000	831,906	0.1025	5.528	5.528	5.637	5.420	5.582	149,712	5.5567	0.00%
2002-01-22	0	0.102	0.101	0.102	0.100	0.104	24,508,000	2,508,842	0.1024	5.528	5.474	5.528	5.420	5.637	452,200	5.5481	0.99%
2002-01-21	0	0.101	0.101	0.105	0.100	0.102	7,528,000	762,498	0.1013	5.474	5.474	5.691	5.420	5.528	138,900	5.4895	-2.88%
2002-01-18	0	0.104	0.103	0.104	0.102	0.104	190,000	19,676	0.1036	5.637	5.582	5.637	5.528	5.637	3,506	5.6125	-1.89%
2002-01-17	0	0.106	0.103	0.106	0.102	0.106	15,150,000	1,565,494	0.1033	5.745	5.582	5.745	5.528	5.745	279,535	5.6004	2.91%
2002-01-16	0	0.103	0.102	0.105	0.102	0.103	104,000	10,708	0.1030	5.582	5.528	5.691	5.528	5.582	1,919	5.5802	-2.83%
2002-01-15	0	0.106	0.104	0.106	0.100	0.106	13,790,000	1,406,100	0.1020	5.745	5.637	5.745	5.420	5.745	254,441	5.5262	4.95%
2002-01-14	0	0.101	0.101	0.104	0.101	0.102	1,500,000	152,600	0.1017	5.474	5.474	5.637	5.474	5.528	27,677	5.5137	-1.94%
2002-01-11	0	0.103	0.103	0.105	0.103	0.104	9,950,000	1,030,050	0.1035	5.582	5.582	5.691	5.582	5.637	183,589	5.6106	-2.83%
2002-01-10	0	0.106	0.101	0.106	0.103	0.106	1,000,000	104,804	0.1048	5.745	5.474	5.745	5.582	5.745	18,451	5.6801	2.91%
2002-01-09	0	0.103	0.102	0.103	0.102	0.110	5,812,000	600,608	0.1033	5.582	5.528	5.582	5.528	5.962	107,238	5.6007	-3.74%
2002-01-08	0	0.107	0.106	0.108	0.107	0.112	650,000	70,350	0.1082	5.799	5.745	5.853	5.799	6.070	11,993	5.8658	-2.73%
2002-01-07	0	0.110	0.107	0.111	0.104	0.112	4,550,000	486,484	0.1069	5.962	5.799	6.016	5.637	6.070	83,953	5.7947	3.77%
2002-01-04	0	0.106	0.105	0.107	0.105	0.107	13,948,000	1,476,440	0.1059	5.745	5.691	5.799	5.691	5.799	257,356	5.7369	-0.93%
2002-01-03	0	0.107	0.105	0.107	0.103	0.109	1,012,000	105,310	0.1041	5.799	5.691	5.799	5.582	5.907	18,673	5.6398	4.90%
2002-01-02	0	0.102	0.100	0.106	0.100	0.102	3,600,000	367,040	0.1020	5.528	5.420	5.745	5.420	5.528	66,424	5.5257	2.00%
2001-12-31	0	0.100	0.100	0.108	0.100	0.101	210,000	21,100	0.1005	5.420	5.420	5.853	5.420	5.474	3,875	5.4455	-0.99%
2001-12-28	0	0.101	0.101	0.108	0.101	0.106	3,760,000	386,732	0.1029	5.474	5.474	5.853	5.474	5.745	69,376	5.5744	-1.94%
2001-12-27	0	0.103	0.103	0.113	0.103	0.103	10,150,000	1,045,450	0.1030	5.582	5.582	6.124	5.582	5.582	187,279	5.5823	-4.63%
2001-12-24	0	0.108	0.104	0.110	0.102	0.108	17,212,000	1,771,986	0.1030	5.853	5.637	5.962	5.528	5.853	317,581	5.5796	1.89%
2001-12-21	0	0.106	0.102	0.109	0.101	0.106	8,000,000	827,450	0.1034	5.745	5.528	5.907	5.474	5.745	147,609	5.6057	0.00%
2001-12-20	0	0.106	0.106	0.109	0.105	0.109	15,650,000	1,690,300	0.1080	5.745	5.745	5.907	5.691	5.907	288,760	5.8536	-0.93%
2001-12-19	0	0.107	0.106	0.107	0.106	0.109	19,450,000	2,105,250	0.1082	5.799	5.745	5.799	5.745	5.907	358,875	5.8663	-0.93%
2001-12-18	0	0.108	0.108	0.109	0.108	0.111	15,762,000	1,722,436	0.1093	5.853	5.853	5.907	5.853	6.016	290,827	5.9226	-4.42%
2001-12-17	0	0.113	0.113	0.115	0.112	0.116	4,864,004	551,744	0.1134	6.124	6.124	6.233	6.070	6.287	89,746	6.1478	-0.88%
2001-12-14	0	0.114	0.113	0.115	0.111	0.116	15,936,000	1,830,234	0.1148	6.178	6.124	6.233	6.016	6.287	294,037	6.2245	0.88%
2001-12-13	0	0.113	0.113	0.117	0.113	0.120	12,984,000	1,489,032	0.1147	6.124	6.124	6.341	6.124	6.504	239,569	6.2154	-5.83%
2001-12-12	0	0.120	0.120	0.121	0.118	0.125	30,628,365	3,740,934	0.1221	6.504	6.504	6.558	6.395	6.775	565,128	6.6196	-2.44%
2001-12-11	0	0.123	0.123	0.125	0.116	0.127	11,754,000	1,445,362	0.1230	6.666	6.666	6.775	6.287	6.883	216,875	6.6645	3.36%
2001-12-10	0	0.119	0.120	0.121	0.116	0.120	15,624,000	1,846,820	0.1182	6.449	6.504	6.558	6.287	6.504	288,280	6.4063	1.71%
2001-12-07	0	0.117	0.117	0.119	0.116	0.121	15,698,000	1,839,934	0.1172	6.341	6.341	6.449	6.287	6.558	289,646	6.3524	0.00%
2001-12-06	0	0.117	0.117	0.119	0.115	0.125	41,318,000	5,065,652	0.1226	6.341	6.341	6.449	6.233	6.775	762,364	6.6447	-7.14%
2001-12-05	0	0.126	0.124	0.126	0.121	0.133	36,068,841	4,510,387	0.1250	6.829	6.720	6.829	6.558	7.208	665,511	6.7773	-2.33%
2001-12-04	0	0.129	0.128	0.129	0.127	0.133	31,112,000	4,014,922	0.1290	6.991	6.937	6.991	6.883	7.208	574,052	6.9940	0.00%
2001-12-03	0	0.129	0.128	0.129	0.124	0.131	103,397,183	13,211,876	0.1278	6.991	6.937	6.991	6.720	7.100	1,907,795	6.9252	4.03%
2001-11-30	0	0.124	0.124	0.125	0.115	0.126	49,284,000	6,080,948	0.1234	6.720	6.720	6.775	6.233	6.829	909,346	6.6872	5.98%
2001-11-29	0	0.117	0.116	0.117	0.115	0.120	3,690,000	431,450	0.1169	6.341	6.287	6.341	6.233	6.504	68,085	6.3370	0.86%
2001-11-28	0	0.116	0.115	0.118	0.113	0.122	10,546,000	1,234,234	0.1170	6.287	6.233	6.395	6.124	6.612	194,586	6.3429	-3.33%
2001-11-27	0	0.120	0.118	0.120	0.117	0.125	45,478,000	5,479,718	0.1205	6.504	6.395	6.504	6.341	6.775	839,121	6.5303	1.69%
2001-11-26	0	0.118	0.116	0.119	0.112	0.119	24,835,344	2,867,524	0.1155	6.395	6.287	6.449	6.070	6.449	458,240	6.2577	5.36%
2001-11-23	0	0.112	0.111	0.114	0.112	0.118	20,700,380	2,382,622	0.1151	6.070	6.016	6.178	6.070	6.395	381,945	6.2381	0.90%
2001-11-22	0	0.111	0.109	0.112	0.107	0.115	17,168,000	1,898,332	0.1106	6.016	5.907	6.070	5.799	6.233	316,769	5.9928	-4.31%
2001-11-21	0	0.116	0.114	0.117	0.113	0.122	19,770,000	2,284,500	0.1156	6.287	6.178	6.341	6.124	6.612	364,779	6.2627	-3.33%
2001-11-20	0	0.120	0.117	0.120	0.115	0.127	39,050,000	4,718,044	0.1208	6.504	6.341	6.504	6.233	6.883	720,517	6.5481	1.69%
2001-11-19	0	0.118	0.118	0.120	0.117	0.125	11,350,000	1,376,830	0.1213	6.395	6.395	6.504	6.341	6.775	209,420	6.5745	-1.67%
2001-11-16	0	0.120	0.120	0.121	0.112	0.127	90,998,000	11,182,938	0.1229	6.504	6.504	6.558	6.070	6.883	1,679,016	6.6604	8.11%
2001-11-15	0	0.111	0.109	0.111	0.099	0.113	12,914,000	1,398,670	0.1083	6.016	5.907	6.016	5.366	6.124	238,278	5.8699	8.82%
2001-11-14	0	0.102	0.100	0.102	0.099	0.102	2,688,000	269,422	0.1002	5.528	5.420	5.528	5.366	5.528	49,597	5.4323	0.99%
2001-11-13	0	0.101	0.099	0.100	0.096	0.101	4,370,000	431,340	0.0987	5.474	5.366	5.420	5.203	5.474	80,631	5.3495	5.21%
2001-11-12	0	0.096	0.096	0.099	0.096	0.099	3,634,000	357,554	0.0984	5.203	5.203	5.366	5.203	5.366	67,051	5.3325	-4.00%
2001-11-09	0	0.100	0.099	0.100	0.096	0.100	4,920,000	488,030	0.0992	5.420	5.366	5.420	5.203	5.420	90,780	5.3760	2.04%
2001-11-08	0	0.098	0.095	0.100	0.095	0.095	80,000	7,600	0.0950	5.311	5.149	5.420	5.149	5.149	1,476	5.1487	-1.01%
2001-11-07	0	0.099	0.097	0.099	0.097	0.100	850,000	84,440	0.0993	5.366	5.257	5.366	5.257	5.420	15,683	5.3840	-1.00%
2001-11-06	0	0.100	0.099	0.101	0.098	0.106	9,966,000	1,005,680	0.1009	5.420	5.366	5.474	5.311	5.745	183,884	5.4691	1.01%
2001-11-05	0	0.099	0.096	0.099	0.100	0.101	2,120,000	212,300	0.1001	5.366	5.203	5.366	5.420	5.474	39,116	5.4274	2.06%
2001-11-02	0	0.097	0.094	0.096	0.096	0.100	2,400,000	238,400	0.0993	5.257	5.095	5.203	5.203	5.420	44,283	5.3836	-2.02%
2001-11-01	0	0.099	0.099	0.100	0.096	0.100	2,391,675	236,875	0.0990	5.366	5.366	5.420	5.203	5.420	44,129	5.3678	-1.98%
2001-10-31	0	0.101	0.100	0.103	0.096	0.103	4,870,000	483,292	0.0992	5.474	5.420	5.582	5.203	5.582	89,857	5.3785	1.00%
2001-10-30	0	0.100	0.092	0.100	0.090	0.100	788,000	75,870	0.0963	5.420	4.986	5.420	4.878	5.420	14,539	5.2182	5.26%
2001-10-29	0	0.095	0.095	0.098	0.092	0.100	3,130,000	297,760	0.0951	5.149	5.149	5.311	4.986	5.420	57,752	5.1558	-5.00%
2001-10-26	0	0.100	0.096	0.100	0.096	0.103	1,340,000	132,370	0.0988	5.420	5.203	5.420	5.203	5.582	24,725	5.3538	4.17%
2001-10-24	0	0.096	0.092	0.096	0.096	0.096	1,088,000	104,448	0.0960	5.203	4.986	5.203	5.203	5.203	20,075	5.2029	4.35%
2001-10-23	0	0.092	0.092	0.097	0.088	0.098	2,300,000	217,806	0.0947	4.986	4.986	5.257	4.769	5.311	42,438	5.1324	-4.17%
2001-10-22	0	0.096	0.096	0.097	0.095	0.096	2,098,000	201,208	0.0959	5.203	5.203	5.257	5.149	5.203	38,710	5.1978	6.67%
2001-10-19	0	0.090	0.090	0.093	0.090	0.090	176,000	15,840	0.0900	4.878	4.878	5.040	4.878	4.878	3,247	4.8777	-4.26%
2001-10-18	0	0.094	0.094	0.097	0.083	0.094	468,000	43,004	0.0919	5.095	5.095	5.257	4.498	5.095	8,635	4.9801	4.44%
2001-10-17	0	0.090	-	0.090	-	-	0	0	-	4.878	-	4.878	-	-	0	-	-4.26%
2001-10-16	0	0.094	0.087	0.094	-	-	0	0	-	5.095	4.715	5.095	-	-	0	-	0.00%
2001-10-15	0	0.094	0.094	0.095	0.086	0.092	150,000	13,228	0.0882	5.095	5.095	5.149	4.661	4.986	2,768	4.7795	-1.05%
2001-10-12	0	0.095	0.089	0.095	0.090	0.095	1,020,000	92,260	0.0905	5.149	4.824	5.149	4.878	5.149	18,820	4.9022	-1.04%
2001-10-11	0	0.096	0.096	0.097	0.093	0.108	3,031,000	296,852	0.0979	5.203	5.203	5.257	5.040	5.853	55,925	5.3080	6.67%
2001-10-10	0	0.090	0.090	0.092	0.090	0.090	170,000	15,300	0.0900	4.878	4.878	4.986	4.878	4.878	3,137	4.8777	-5.26%
2001-10-09	0	0.095	0.095	0.096	0.090	0.091	700,000	63,200	0.0903	5.149	5.149	5.203	4.878	4.932	12,916	4.8932	5.56%
2001-10-08	0	0.090	0.090	0.094	0.088	0.088	50,000	4,400	0.0880	4.878	4.878	5.095	4.769	4.769	923	4.7694	-5.26%
2001-10-05	0	0.095	0.093	0.096	0.091	0.095	1,830,000	169,774	0.0928	5.149	5.040	5.203	4.932	5.149	33,766	5.0280	0.00%
2001-10-04	0	0.095	0.093	0.097	0.093	0.095	520,000	49,360	0.0949	5.149	5.040	5.257	5.040	5.149	9,595	5.1446	-2.06%
2001-10-03	0	0.097	-	0.098	0.097	0.097	200,000	19,400	0.0970	5.257	-	5.311	5.257	5.257	3,690	5.2571	0.00%
2001-09-28	0	0.097	0.097	0.099	0.090	0.097	430,000	39,820	0.0926	5.257	5.257	5.366	4.878	5.257	7,934	5.0189	1.04%
2001-09-27	0	0.096	-	0.100	0.090	0.099	710,847	69,162	0.0973	5.203	-	5.420	4.878	5.366	13,116	5.2731	-3.03%
2001-09-26	0	0.099	0.090	0.099	0.090	0.100	2,150,000	205,812	0.0957	5.366	4.878	5.366	4.878	5.420	39,670	5.1881	10.00%
2001-09-25	0	0.090	0.082	0.090	0.081	0.090	934,000	82,374	0.0882	4.878	4.444	4.878	4.390	4.878	17,233	4.7799	5.88%
2001-09-24	0	0.085	0.080	0.085	0.082	0.085	710,000	59,120	0.0833	4.607	4.336	4.607	4.444	4.607	13,100	4.5129	1.19%
2001-09-21	0	0.084	0.084	0.085	0.078	0.086	1,040,000	86,210	0.0829	4.553	4.553	4.607	4.227	4.661	19,189	4.4926	-2.33%
2001-09-20	0	0.086	0.084	0.088	0.084	0.086	4,570,000	389,196	0.0852	4.661	4.553	4.769	4.553	4.661	84,322	4.6156	0.00%
2001-09-19	0	0.086	0.086	0.090	0.085	0.090	2,000,014	177,211	0.0886	4.661	4.661	4.878	4.607	4.878	36,903	4.8021	-2.27%
2001-09-18	0	0.088	0.087	0.088	0.080	0.091	8,820,000	753,890	0.0855	4.769	4.715	4.769	4.336	4.932	162,739	4.6325	-6.38%
2001-09-17	0	0.094	0.087	0.093	0.088	0.097	3,780,000	346,920	0.0918	5.095	4.715	5.040	4.769	5.257	69,745	4.9741	-12.15%
2001-09-14	0	0.107	0.107	0.117	0.107	0.110	300,000	32,430	0.1081	5.799	5.799	6.341	5.799	5.962	5,535	5.8587	-10.83%
2001-09-13	0	0.120	0.107	0.120	0.106	0.120	690,000	79,020	0.1145	6.504	5.799	6.504	5.745	6.504	12,731	6.2068	0.00%
2001-09-12	0	0.120	0.119	0.125	0.111	0.120	530,000	63,030	0.1189	6.504	6.449	6.775	6.016	6.504	9,779	6.4454	-6.25%
2001-09-11	0	0.128	0.115	-	0.113	0.128	1,232,000	146,860	0.1192	6.937	6.233	-	6.124	6.937	22,732	6.4606	11.30%
2001-09-10	0	0.115	0.115	0.127	0.113	0.120	220,000	25,700	0.1168	6.233	6.233	6.883	6.124	6.504	4,059	6.3312	-7.26%
2001-09-07	0	0.124	0.117	0.124	0.117	0.124	692,000	83,408	0.1205	6.720	6.341	6.720	6.341	6.720	12,768	6.5325	-2.36%
2001-09-06	0	0.127	0.123	0.127	0.121	0.132	21,776,000	2,699,912	0.1240	6.883	6.666	6.883	6.558	7.154	401,792	6.7197	-3.79%
2001-09-05	0	0.132	0.128	0.132	0.128	0.132	1,680,000	218,934	0.1303	7.154	6.937	7.154	6.937	7.154	30,998	7.0629	1.54%
2001-09-04	0	0.130	0.130	0.131	0.130	0.135	23,484,000	3,114,720	0.1326	7.046	7.046	7.100	7.046	7.317	433,306	7.1883	-2.26%
2001-09-03	0	0.133	0.132	0.134	0.131	0.134	1,542,000	205,488	0.1333	7.208	7.154	7.262	7.100	7.262	28,452	7.2224	-2.92%
2001-08-31	0	0.137	0.137	0.138	0.132	0.132	200,000	26,400	0.1320	7.425	7.425	7.479	7.154	7.154	3,690	7.1540	-1.44%
2001-08-30	0	0.139	0.138	0.139	0.136	0.139	2,122,000	293,158	0.1382	7.533	7.479	7.533	7.371	7.533	39,153	7.4874	0.72%
2001-08-29	0	0.138	0.138	0.143	0.138	0.138	3,172,000	437,736	0.1380	7.479	7.479	7.750	7.479	7.479	58,527	7.4792	-2.13%
2001-08-28	0	0.141	0.141	0.143	0.134	0.141	5,486,000	766,800	0.1398	7.642	7.642	7.750	7.262	7.642	101,223	7.5754	2.17%
2001-08-27	0	0.138	0.138	0.144	0.138	0.145	3,343,960	481,925	0.1441	7.479	7.479	7.804	7.479	7.859	61,700	7.8108	-4.83%
2001-08-24	0	0.145	0.144	0.145	0.142	0.145	6,034,000	867,640	0.1438	7.859	7.804	7.859	7.696	7.859	111,334	7.7931	0.69%
2001-08-23	0	0.144	0.142	0.144	0.139	0.145	3,484,800	498,770	0.1431	7.804	7.696	7.804	7.533	7.859	64,299	7.7571	3.60%
2001-08-22	0	0.139	0.139	0.142	0.138	0.148	8,950,000	1,288,580	0.1440	7.533	7.533	7.696	7.479	8.021	165,138	7.8031	-7.95%
2001-08-21	0	0.151	0.150	0.151	0.150	0.154	8,270,000	1,252,734	0.1515	8.184	8.130	8.184	8.130	8.346	152,591	8.2098	2.03%
2001-08-20	0	0.148	0.146	0.148	0.147	0.154	9,340,000	1,400,018	0.1499	8.021	7.913	8.021	7.967	8.346	172,334	8.1239	-7.50%
2001-08-17	0	0.160	0.159	0.160	0.156	0.164	16,864,000	2,689,688	0.1595	8.672	8.617	8.672	8.455	8.888	311,160	8.6441	1.27%
2001-08-16	0	0.158	0.158	0.159	0.155	0.169	57,872,000	9,349,816	0.1616	8.563	8.563	8.617	8.401	9.159	1,067,804	8.7561	0.64%
2001-08-15	0	0.157	0.155	0.157	0.144	0.157	30,484,000	4,624,092	0.1517	8.509	8.401	8.509	7.804	8.509	562,464	8.2211	3.29%
2001-08-14	0	0.152	0.150	0.152	0.143	0.153	13,068,000	1,948,802	0.1491	8.238	8.130	8.238	7.750	8.292	241,119	8.0823	7.04%
2001-08-13	0	0.142	0.140	0.144	0.140	0.149	4,636,000	666,660	0.1438	7.696	7.588	7.804	7.588	8.075	85,539	7.7936	-2.07%
2001-08-10	0	0.145	0.142	0.146	0.139	0.146	2,370,000	339,540	0.1433	7.859	7.696	7.913	7.533	7.913	43,729	7.7646	-0.68%
2001-08-09	0	0.146	0.144	0.147	0.140	0.149	3,180,000	463,490	0.1458	7.913	7.804	7.967	7.588	8.075	58,675	7.8993	-2.67%
2001-08-08	0	0.150	0.148	0.152	0.137	0.150	21,478,000	3,127,328	0.1456	8.130	8.021	8.238	7.425	8.130	396,293	7.8914	5.63%
2001-08-07	0	0.142	0.142	0.144	0.140	0.144	1,862,000	264,628	0.1421	7.696	7.696	7.804	7.588	7.804	34,356	7.7025	-3.40%
2001-08-06	0	0.147	0.145	0.147	0.139	0.151	56,342,000	8,201,036	0.1456	7.967	7.859	7.967	7.533	8.184	1,039,574	7.8888	-5.16%
2001-08-03	0	0.155	0.155	0.156	0.154	0.169	20,310,000	3,313,292	0.1631	8.401	8.401	8.455	8.346	9.159	374,742	8.8415	-4.32%
2001-08-02	0	0.162	0.162	0.164	0.160	0.175	52,176,000	8,671,974	0.1662	8.780	8.780	8.888	8.672	9.485	962,706	9.0079	-3.57%
2001-08-01	0	0.168	0.167	0.169	0.165	0.183	241,986,000	42,593,794	0.1760	9.105	9.051	9.159	8.943	9.918	4,464,915	9.5397	2.44%
2001-07-31	0	0.164	0.164	0.169	0.141	0.168	37,128,023	5,726,999	0.1543	8.888	8.888	9.159	7.642	9.105	685,054	8.3599	16.31%
2001-07-30	0	0.141	0.141	0.142	0.139	0.141	2,938,000	412,542	0.1404	7.642	7.642	7.696	7.533	7.642	54,209	7.6102	1.44%
2001-07-27	0	0.139	0.139	0.140	0.136	0.141	5,150,000	719,040	0.1396	7.533	7.533	7.588	7.371	7.642	95,023	7.5670	0.00%
2001-07-26	0	0.139	0.138	0.140	0.135	0.144	8,570,000	1,198,400	0.1398	7.533	7.479	7.588	7.317	7.804	158,126	7.5788	-2.11%
2001-07-24	0	0.142	0.139	0.142	0.139	0.145	2,400,000	339,870	0.1416	7.696	7.533	7.696	7.533	7.859	44,283	7.6750	-2.74%
2001-07-23	0	0.146	0.142	0.147	0.142	0.147	2,524,000	366,104	0.1450	7.913	7.696	7.967	7.696	7.967	46,571	7.8613	1.39%
2001-07-20	0	0.144	0.143	0.144	0.144	0.149	2,660,000	388,140	0.1459	7.804	7.750	7.804	7.804	8.075	49,080	7.9083	-0.69%
2001-07-19	0	0.145	0.140	0.145	0.140	0.151	2,540,000	366,340	0.1442	7.859	7.588	7.859	7.588	8.184	46,866	7.8168	-1.36%
2001-07-18	0	0.147	0.146	0.147	0.134	0.150	5,750,000	807,470	0.1404	7.967	7.913	7.967	7.262	8.130	106,094	7.6109	3.52%
2001-07-17	0	0.142	0.141	0.142	0.138	0.143	1,868,000	261,528	0.1400	7.696	7.642	7.696	7.479	7.750	34,467	7.5878	0.00%
2001-07-16	0	0.142	0.140	0.141	0.140	0.146	2,790,000	397,490	0.1425	7.696	7.588	7.642	7.588	7.913	51,479	7.7215	-2.07%
2001-07-13	0	0.145	0.144	0.145	0.142	0.149	7,290,140	1,058,996	0.1453	7.859	7.804	7.859	7.696	8.075	134,511	7.8729	-0.68%
2001-07-12	0	0.146	0.146	0.147	0.142	0.147	7,564,000	1,098,040	0.1452	7.913	7.913	7.967	7.696	7.967	139,564	7.8676	2.82%
2001-07-11	0	0.142	0.142	0.143	0.135	0.147	14,180,000	2,016,010	0.1422	7.696	7.696	7.750	7.317	7.967	261,637	7.7054	2.16%
2001-07-10	0	0.139	0.138	0.139	0.133	0.139	2,498,000	339,000	0.1357	7.533	7.479	7.533	7.208	7.533	46,091	7.3550	1.46%
2001-07-09	0	0.137	0.135	0.137	0.131	0.139	3,854,000	517,354	0.1342	7.425	7.317	7.425	7.100	7.533	71,111	7.2753	-4.20%
2001-07-05	0	0.143	0.141	0.144	0.140	0.150	3,918,000	553,822	0.1414	7.750	7.642	7.804	7.588	8.130	72,292	7.6610	-4.67%
2001-07-04	0	0.150	0.148	0.151	0.138	0.154	18,362,000	2,620,070	0.1427	8.130	8.021	8.184	7.479	8.346	338,800	7.7334	6.38%
2001-07-03	0	0.141	0.139	0.143	0.138	0.162	7,010,000	1,002,080	0.1430	7.642	7.533	7.750	7.479	8.780	129,342	7.7475	-9.03%
2001-06-29	0	0.155	0.154	0.158	0.153	0.164	8,160,000	1,306,270	0.1601	8.401	8.346	8.563	8.292	8.888	150,561	8.6760	-7.74%
2001-06-28	0	0.168	0.164	0.168	0.165	0.169	2,700,000	450,640	0.1669	9.105	8.888	9.105	8.943	9.159	49,818	9.0457	-0.59%
2001-06-27	0	0.169	0.167	0.169	0.165	0.171	7,170,000	1,196,942	0.1669	9.159	9.051	9.159	8.943	9.268	132,295	9.0475	0.60%
2001-06-26	0	0.168	0.167	0.168	0.166	0.171	5,332,000	896,450	0.1681	9.105	9.051	9.105	8.997	9.268	98,381	9.1120	1.82%
2001-06-22	0	0.165	0.163	0.165	0.163	0.176	14,664,000	2,441,002	0.1665	8.943	8.834	8.943	8.834	9.539	270,567	9.0218	-4.07%
2001-06-21	0	0.172	0.172	0.173	0.168	0.177	7,796,000	1,341,560	0.1721	9.322	9.322	9.376	9.105	9.593	143,845	9.3264	1.18%
2001-06-20	0	0.170	0.170	0.173	0.170	0.181	16,072,000	2,823,584	0.1757	9.214	9.214	9.376	9.214	9.810	296,547	9.5216	-1.73%
2001-06-19	0	0.173	0.171	0.173	0.168	0.175	11,080,000	1,881,240	0.1698	9.376	9.268	9.376	9.105	9.485	204,439	9.2020	2.98%
2001-06-18	0	0.168	0.167	0.168	0.160	0.179	2,830,000	475,638	0.1681	9.105	9.051	9.105	8.672	9.701	52,217	9.1089	-2.33%
2001-06-15	0	0.172	0.171	0.172	0.169	0.177	9,518,847	1,638,473	0.1721	9.322	9.268	9.322	9.159	9.593	175,633	9.3289	-2.82%
2001-06-14	0	0.177	0.177	0.181	0.174	0.196	32,702,000	6,114,596	0.1870	9.593	9.593	9.810	9.430	10.62	603,389	10.134	-3.28%
2001-06-13	0	0.183	0.183	0.185	0.166	0.185	24,340,000	4,257,576	0.1749	9.918	9.918	10.03	8.997	10.03	449,101	9.4802	8.93%
2001-06-12	0	0.168	0.167	0.168	0.167	0.182	15,808,000	2,747,774	0.1738	9.105	9.051	9.105	9.051	9.864	291,675	9.4207	-6.67%
2001-06-11	0	0.180	0.177	0.181	0.173	0.197	26,288,000	4,744,330	0.1805	9.755	9.593	9.810	9.376	10.68	485,043	9.7812	-7.69%
2001-06-08	0	0.195	0.194	0.195	0.192	0.216	30,302,000	6,020,086	0.1987	10.57	10.51	10.57	10.41	11.71	559,106	10.767	-7.58%
2001-06-07	0	0.211	0.210	0.212	0.203	0.220	44,946,000	9,488,862	0.2111	11.44	11.38	11.49	11.00	11.92	829,305	11.442	-0.47%
2001-06-06	1	0.212	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	0.00%
2001-06-05	0	0.212	0.213	0.215	0.200	0.222	57,950,000	12,406,506	0.2141	11.49	11.54	11.65	10.84	12.03	1,069,243	11.603	0.00%
2001-06-04	0	0.212	0.212	0.213	0.195	0.230	139,748,070	30,059,495	0.2151	11.49	11.49	11.54	10.57	12.47	2,578,510	11.658	11.58%
2001-06-01	0	0.190	0.188	0.189	0.165	0.191	74,230,000	13,260,106	0.1786	10.30	10.19	10.24	8.943	10.35	1,369,627	9.6815	15.85%
2001-05-31	0	0.164	0.164	0.165	0.159	0.171	17,284,000	2,841,460	0.1644	8.888	8.888	8.943	8.617	9.268	318,909	8.9099	0.61%
2001-05-30	0	0.163	0.163	0.164	0.150	0.170	26,880,000	4,366,572	0.1624	8.834	8.834	8.888	8.130	9.214	495,966	8.8042	-2.40%
2001-05-29	0	0.167	0.166	0.167	0.162	0.179	38,938,000	6,557,578	0.1684	9.051	8.997	9.051	8.780	9.701	718,450	9.1274	-4.57%
2001-05-28	0	0.175	0.174	0.176	0.159	0.176	65,000,000	11,014,488	0.1695	9.485	9.430	9.539	8.617	9.539	1,199,324	9.1839	10.06%
2001-05-25	0	0.159	0.159	0.160	0.150	0.160	67,252,000	10,530,360	0.1566	8.617	8.617	8.672	8.130	8.672	1,240,875	8.4862	7.43%
2001-05-24	0	0.148	0.144	0.145	0.127	0.152	38,434,000	5,522,090	0.1437	8.021	7.804	7.859	6.883	8.238	709,151	7.7869	12.12%
2001-05-23	0	0.132	-	0.130	0.130	0.152	51,822,000	7,385,622	0.1425	7.154	-	7.046	7.046	8.238	956,175	7.7241	-8.97%
2001-05-22	0	0.145	0.150	0.151	0.144	0.155	38,542,000	5,717,942	0.1484	7.859	8.130	8.184	7.804	8.401	711,144	8.0405	3.57%
2001-05-21	0	0.140	0.136	0.140	0.132	0.152	13,940,100	1,959,314	0.1406	7.588	7.371	7.588	7.154	8.238	257,211	7.6175	1.45%
2001-05-18	1	0.138	-	-	-	-	0	0	-	7.479	-	-	-	-	0	-	0.00%
2001-05-17	1	0.138	0.138	0.139	0.130	0.140	5,511,457	756,185	0.1372	7.479	7.479	7.533	7.046	7.588	101,693	7.4360	11.29%
2001-05-16	0	0.124	0.124	0.125	0.124	0.131	2,380,000	306,480	0.1288	6.720	6.720	6.775	6.720	7.100	43,914	6.9791	-3.88%
2001-05-15	0	0.129	0.125	-	0.116	0.130	3,616,000	441,568	0.1221	6.991	6.775	-	6.287	7.046	66,719	6.6183	8.40%
2001-05-14	0	0.119	0.115	0.119	0.119	0.120	1,070,000	127,900	0.1195	6.449	6.233	6.449	6.449	6.504	19,743	6.4783	-0.83%
2001-05-11	0	0.120	0.117	0.120	0.117	0.122	710,000	85,800	0.1208	6.504	6.341	6.504	6.341	6.612	13,100	6.5495	-0.83%
2001-05-10	0	0.121	0.118	0.122	0.114	0.124	1,676,000	202,296	0.1207	6.558	6.395	6.612	6.178	6.720	30,924	6.5417	-0.82%
2001-05-09	0	0.122	0.116	0.122	0.120	0.123	1,556,000	189,130	0.1215	6.612	6.287	6.612	6.504	6.666	28,710	6.5876	1.67%
2001-05-08	0	0.120	0.117	0.120	0.119	0.120	1,840,000	219,000	0.1190	6.504	6.341	6.504	6.449	6.504	33,950	6.4506	-0.83%
2001-05-07	0	0.121	0.120	0.122	0.119	0.123	1,562,000	188,320	0.1206	6.558	6.504	6.612	6.449	6.666	28,821	6.5342	0.83%
2001-05-04	0	0.120	0.115	0.122	0.118	0.122	1,320,000	155,940	0.1181	6.504	6.233	6.612	6.395	6.612	24,355	6.4027	0.00%
2001-05-03	0	0.120	0.118	0.120	0.118	0.124	1,598,000	192,184	0.1203	6.504	6.395	6.504	6.395	6.720	29,485	6.5180	-1.64%
2001-05-02	0	0.122	0.122	0.123	0.116	0.122	2,070,000	250,000	0.1208	6.612	6.612	6.666	6.287	6.612	38,194	6.5456	4.27%
2001-04-27	0	0.117	0.115	0.117	0.115	0.120	1,890,000	220,430	0.1166	6.341	6.233	6.341	6.233	6.504	34,873	6.3210	-1.68%
2001-04-26	0	0.119	0.118	0.120	0.114	0.123	4,752,000	561,550	0.1182	6.449	6.395	6.504	6.178	6.666	87,680	6.4046	0.00%
2001-04-25	0	0.119	0.119	0.120	0.119	0.121	618,000	73,640	0.1192	6.449	6.449	6.504	6.449	6.558	11,403	6.4581	0.00%
2001-04-24	0	0.119	0.115	0.119	0.114	0.120	830,000	96,850	0.1167	6.449	6.233	6.449	6.178	6.504	15,314	6.3241	0.00%
2001-04-23	0	0.119	0.116	0.119	0.116	0.120	600,000	70,150	0.1169	6.449	6.287	6.449	6.287	6.504	11,071	6.3366	0.00%
2001-04-20	0	0.119	0.119	0.120	0.116	0.123	1,560,000	184,360	0.1182	6.449	6.449	6.504	6.287	6.666	28,784	6.4050	-2.46%
2001-04-19	0	0.122	0.118	0.122	0.112	0.133	3,750,000	462,430	0.1233	6.612	6.395	6.612	6.070	7.208	69,192	6.6833	2.52%
2001-04-18	0	0.119	0.116	0.120	0.117	0.130	2,374,000	285,098	0.1201	6.449	6.287	6.504	6.341	7.046	43,803	6.5086	1.71%
2001-04-17	0	0.117	0.116	0.117	0.114	0.117	980,000	113,360	0.1157	6.341	6.287	6.341	6.178	6.341	18,082	6.2692	0.00%
2001-04-12	0	0.117	0.110	0.117	0.109	0.118	1,864,000	216,578	0.1162	6.341	5.962	6.341	5.907	6.395	34,393	6.2972	2.63%
2001-04-11	0	0.114	0.106	0.114	0.106	0.114	2,658,000	296,592	0.1116	6.178	5.745	6.178	5.745	6.178	49,043	6.0476	2.70%
2001-04-10	0	0.111	0.109	0.111	0.105	0.113	9,246,000	1,003,184	0.1085	6.016	5.907	6.016	5.691	6.124	170,599	5.8804	0.91%
2001-04-09	0	0.110	0.105	0.110	0.104	0.113	9,956,000	1,076,184	0.1081	5.962	5.691	5.962	5.637	6.124	183,699	5.8584	-1.79%
2001-04-06	0	0.112	0.108	0.113	0.108	0.119	3,260,000	375,170	0.1151	6.070	5.853	6.124	5.853	6.449	60,151	6.2372	1.82%
2001-04-04	0	0.110	0.108	0.110	0.102	0.110	9,142,000	956,592	0.1046	5.962	5.853	5.962	5.528	5.962	168,680	5.6710	1.85%
2001-04-03	0	0.108	0.104	0.108	0.104	0.109	12,456,955	1,321,986	0.1061	5.853	5.637	5.853	5.637	5.907	229,845	5.7516	-0.92%
2001-04-02	0	0.109	0.108	0.109	0.105	0.113	4,656,000	506,022	0.1087	5.907	5.853	5.907	5.691	6.124	85,908	5.8902	-2.68%
2001-03-30	0	0.112	0.108	0.112	0.104	0.113	5,140,000	565,440	0.1100	6.070	5.853	6.070	5.637	6.124	94,839	5.9621	0.00%
2001-03-29	0	0.112	0.107	0.113	0.101	0.115	3,460,000	377,030	0.1090	6.070	5.799	6.124	5.474	6.233	63,841	5.9058	-1.75%
2001-03-28	0	0.114	0.108	0.114	0.108	0.119	7,638,000	874,140	0.1144	6.178	5.853	6.178	5.853	6.449	140,930	6.2027	2.70%
2001-03-27	0	0.111	0.107	0.111	0.106	0.114	1,564,000	171,054	0.1094	6.016	5.799	6.016	5.745	6.178	28,858	5.9275	-1.77%
2001-03-26	0	0.113	0.106	0.114	0.105	0.118	6,554,872	732,660	0.1118	6.124	5.745	6.178	5.691	6.395	120,945	6.0578	0.00%
2001-03-23	0	0.113	0.110	0.113	0.110	0.116	9,788,000	1,114,710	0.1139	6.124	5.962	6.124	5.962	6.287	180,600	6.1723	0.89%
2001-03-22	0	0.112	0.108	0.112	0.107	0.113	1,350,000	150,000	0.1111	6.070	5.853	6.070	5.799	6.124	24,909	6.0219	0.00%
2001-03-21	0	0.112	0.109	0.112	0.106	0.119	4,038,000	448,776	0.1111	6.070	5.907	6.070	5.745	6.449	74,506	6.0234	-2.61%
2001-03-20	0	0.115	0.111	0.115	0.112	0.119	1,800,000	205,450	0.1141	6.233	6.016	6.233	6.070	6.449	33,212	6.1860	0.00%
2001-03-19	0	0.115	0.115	0.116	0.110	0.118	2,518,000	288,206	0.1145	6.233	6.233	6.287	5.962	6.395	46,460	6.2033	0.88%
2001-03-16	0	0.114	0.113	0.115	0.113	0.129	4,386,000	507,782	0.1158	6.178	6.124	6.233	6.124	6.991	80,927	6.2746	-5.79%
2001-03-15	0	0.121	0.116	0.121	0.117	0.125	3,350,000	402,150	0.1200	6.558	6.287	6.558	6.341	6.775	61,811	6.5061	-1.63%
2001-03-14	0	0.123	0.123	0.124	0.121	0.129	1,194,000	147,378	0.1234	6.666	6.666	6.720	6.558	6.991	22,031	6.6897	-3.15%
2001-03-13	0	0.127	0.126	0.128	0.122	0.134	1,970,000	249,970	0.1269	6.883	6.829	6.937	6.612	7.262	36,349	6.8770	-2.31%
2001-03-12	0	0.130	0.124	0.130	0.124	0.137	1,200,000	157,830	0.1315	7.046	6.720	7.046	6.720	7.425	22,141	7.1283	-3.70%
2001-03-09	0	0.135	0.129	0.135	0.129	0.135	4,200,000	553,270	0.1317	7.317	6.991	7.317	6.991	7.317	77,495	7.1395	1.50%
2001-03-08	0	0.133	0.131	0.133	0.128	0.133	2,390,000	311,330	0.1303	7.208	7.100	7.208	6.937	7.208	44,098	7.0599	0.76%
2001-03-07	0	0.132	0.131	0.132	0.129	0.132	1,550,000	203,490	0.1313	7.154	7.100	7.154	6.991	7.154	28,599	7.1152	0.76%
2001-03-06	0	0.131	0.130	0.131	0.128	0.133	1,640,000	214,100	0.1305	7.100	7.046	7.100	6.937	7.208	30,260	7.0754	0.77%
2001-03-05	0	0.130	0.128	0.130	0.127	0.134	2,249,485	292,913	0.1302	7.046	6.937	7.046	6.883	7.262	41,506	7.0572	-0.76%
2001-03-02	0	0.131	0.125	0.130	0.126	0.138	1,500,000	198,400	0.1323	7.100	6.775	7.046	6.829	7.479	27,677	7.1685	-0.76%
2001-03-01	0	0.132	0.127	0.132	0.127	0.142	3,473,080	457,450	0.1317	7.154	6.883	7.154	6.883	7.696	64,082	7.1385	-4.35%
2001-02-28	0	0.138	0.134	0.138	0.134	0.149	2,918,000	404,246	0.1385	7.479	7.262	7.479	7.262	8.075	53,840	7.5082	-4.83%
2001-02-27	0	0.145	0.141	0.145	0.133	0.152	2,826,000	405,196	0.1434	7.859	7.642	7.859	7.208	8.238	52,143	7.7709	-4.61%
2001-02-26	0	0.152	0.144	0.153	0.140	0.152	3,806,500	549,127	0.1443	8.238	7.804	8.292	7.588	8.238	70,234	7.8185	1.33%
2001-02-23	0	0.150	0.148	0.150	0.147	0.153	2,824,000	426,300	0.1510	8.130	8.021	8.130	7.967	8.292	52,106	8.1814	0.00%
2001-02-22	0	0.150	0.149	0.150	0.149	0.156	2,484,000	374,518	0.1508	8.130	8.075	8.130	8.075	8.455	45,833	8.1714	-1.32%
2001-02-21	0	0.152	0.144	0.154	0.143	0.155	5,106,176	757,611	0.1484	8.238	7.804	8.346	7.750	8.401	94,215	8.0413	1.33%
2001-02-20	0	0.150	0.147	0.151	0.147	0.157	3,050,000	460,160	0.1509	8.130	7.967	8.184	7.967	8.509	56,276	8.1768	-1.32%
2001-02-19	0	0.152	0.150	0.153	0.143	0.153	2,130,000	317,610	0.1491	8.238	8.130	8.292	7.750	8.292	39,301	8.0815	-2.56%
2001-02-16	0	0.156	0.152	0.157	0.147	0.165	5,810,000	892,220	0.1536	8.455	8.238	8.509	7.967	8.943	107,201	8.3229	-3.11%
2001-02-15	0	0.161	0.160	0.161	0.159	0.169	3,434,000	559,066	0.1628	8.726	8.672	8.726	8.617	9.159	63,361	8.8235	-4.73%
2001-02-14	0	0.169	0.168	0.171	0.168	0.180	4,664,000	804,576	0.1725	9.159	9.105	9.268	9.105	9.755	86,056	9.3494	-3.98%
2001-02-13	0	0.176	0.176	0.178	0.175	0.182	5,438,000	957,674	0.1761	9.539	9.539	9.647	9.485	9.864	100,337	9.5446	-1.12%
2001-02-12	0	0.178	0.176	0.178	0.170	0.186	15,300,000	2,749,260	0.1797	9.647	9.539	9.647	9.214	10.08	282,302	9.7387	1.14%
2001-02-09	0	0.176	0.174	0.177	0.159	0.177	15,052,000	2,542,716	0.1689	9.539	9.430	9.593	8.617	9.593	277,726	9.1555	13.55%
2001-02-08	0	0.155	0.154	0.155	0.152	0.162	5,420,000	842,190	0.1554	8.401	8.346	8.401	8.238	8.780	100,005	8.4215	-1.90%
2001-02-07	0	0.158	0.156	0.159	0.153	0.171	15,468,000	2,484,118	0.1606	8.563	8.455	8.617	8.292	9.268	285,402	8.7039	-6.51%
2001-02-06	0	0.169	0.168	0.173	0.159	0.180	38,582,000	6,593,908	0.1709	9.159	9.105	9.376	8.617	9.755	711,882	9.2626	9.03%
2001-02-05	0	0.155	0.149	0.153	0.118	0.156	21,472,000	2,854,034	0.1329	8.401	8.075	8.292	6.395	8.455	396,183	7.2038	27.05%
2001-02-02	0	0.122	0.117	0.122	0.120	0.126	10,170,000	1,234,440	0.1214	6.612	6.341	6.612	6.504	6.829	187,648	6.5785	0.00%
2001-02-01	0	0.122	0.117	0.122	0.117	0.125	7,398,000	902,472	0.1220	6.612	6.341	6.612	6.341	6.775	136,501	6.6114	-0.81%
2001-01-31	0	0.123	0.112	0.123	0.120	0.126	13,044,000	1,597,118	0.1224	6.666	6.070	6.666	6.504	6.829	240,677	6.6360	0.82%
2001-01-30	0	0.122	0.113	0.122	0.120	0.125	10,124,000	1,229,404	0.1214	6.612	6.124	6.612	6.504	6.775	186,799	6.5814	0.83%
2001-01-29	0	0.121	0.118	0.121	0.117	0.124	9,450,000	1,129,190	0.1195	6.558	6.395	6.558	6.341	6.720	174,363	6.4761	1.68%
2001-01-23	0	0.119	0.118	0.119	0.112	0.120	4,484,000	519,298	0.1158	6.449	6.395	6.449	6.070	6.504	82,735	6.2767	0.85%
2001-01-22	0	0.118	0.112	0.118	0.114	0.122	11,070,000	1,311,900	0.1185	6.395	6.070	6.395	6.178	6.612	204,254	6.4229	2.61%
2001-01-19	0	0.115	0.112	0.116	0.108	0.127	9,408,000	1,119,562	0.1190	6.233	6.070	6.287	5.853	6.883	173,588	6.4495	-8.00%
2001-01-18	0	0.125	0.119	0.126	0.121	0.129	15,956,000	1,988,662	0.1246	6.775	6.449	6.829	6.558	6.991	294,406	6.7548	-1.57%
2001-01-17	0	0.127	0.131	0.132	0.123	0.136	6,846,000	893,880	0.1306	6.883	7.100	7.154	6.666	7.371	126,316	7.0765	-7.30%
2001-01-16	0	0.137	0.126	0.130	0.121	0.145	18,252,000	2,440,706	0.1337	7.425	6.829	7.046	6.558	7.859	336,770	7.2474	-2.84%
2001-01-15	0	0.141	0.136	0.141	0.137	0.150	7,028,541	1,027,364	0.1462	7.642	7.371	7.642	7.425	8.130	129,685	7.9220	-3.42%
2001-01-12	0	0.146	0.137	0.147	0.136	0.148	18,370,000	2,611,832	0.1422	7.913	7.425	7.967	7.371	8.021	338,947	7.7057	0.00%
2001-01-11	0	0.146	0.142	0.146	0.142	0.149	6,708,000	982,756	0.1465	7.913	7.696	7.913	7.696	8.075	123,770	7.9402	-0.68%
2001-01-10	0	0.147	0.147	0.148	0.145	0.148	14,346,000	2,095,956	0.1461	7.967	7.967	8.021	7.859	8.021	264,700	7.9182	-0.68%
2001-01-09	0	0.148	0.145	0.149	0.144	0.148	8,360,000	1,229,950	0.1471	8.021	7.859	8.075	7.804	8.021	154,251	7.9737	-0.67%
2001-01-08	0	0.149	0.145	0.149	0.145	0.152	7,290,000	1,080,180	0.1482	8.075	7.859	8.075	7.859	8.238	134,509	8.0306	-0.67%
2001-01-05	0	0.150	0.150	0.152	0.146	0.157	5,290,000	812,760	0.1536	8.130	8.130	8.238	7.913	8.509	97,606	8.3269	-4.46%
2001-01-04	0	0.157	0.155	0.157	0.142	0.157	9,818,000	1,499,046	0.1527	8.509	8.401	8.509	7.696	8.509	181,153	8.2750	4.67%
2001-01-03	0	0.150	0.146	0.150	0.145	0.152	6,805,420	1,009,181	0.1483	8.130	7.913	8.130	7.859	8.238	125,568	8.0369	-0.66%
2001-01-02	0	0.151	0.149	0.152	0.146	0.155	6,370,000	963,500	0.1513	8.184	8.075	8.238	7.913	8.401	117,534	8.1976	0.00%
2000-12-29	0	0.151	0.147	0.151	0.145	0.153	6,862,000	1,027,522	0.1497	8.184	7.967	8.184	7.859	8.292	126,612	8.1155	-0.66%
2000-12-28	0	0.152	0.143	0.152	0.143	0.155	6,586,000	981,774	0.1491	8.238	7.750	8.238	7.750	8.401	121,519	8.0792	0.66%
2000-12-27	0	0.151	0.145	0.151	0.148	0.160	9,180,000	1,399,230	0.1524	8.184	7.859	8.184	8.021	8.672	169,381	8.2608	-0.66%
2000-12-22	0	0.152	0.146	0.153	0.144	0.154	4,734,300	704,768	0.1489	8.238	7.913	8.292	7.804	8.346	87,353	8.0680	1.33%
2000-12-21	0	0.150	0.149	0.150	0.137	0.150	13,636,000	1,999,454	0.1466	8.130	8.075	8.130	7.425	8.130	251,600	7.9470	-1.32%
2000-12-20	0	0.152	0.149	0.152	0.133	0.163	22,416,000	3,256,080	0.1453	8.238	8.075	8.238	7.208	8.834	413,601	7.8725	-8.98%
2000-12-19	0	0.167	0.160	0.167	0.157	0.188	8,386,000	1,434,392	0.1710	9.051	8.672	9.051	8.509	10.19	154,731	9.2702	-10.22%
2000-12-18	0	0.186	0.182	0.188	0.182	0.195	4,746,000	880,236	0.1855	10.08	9.864	10.19	9.864	10.57	87,569	10.052	-3.63%
2000-12-15	0	0.193	0.189	0.193	0.185	0.199	11,430,000	2,206,090	0.1930	10.46	10.24	10.46	10.03	10.79	210,896	10.461	-6.76%
2000-12-14	0	0.207	0.203	0.206	0.198	0.211	8,134,000	1,684,100	0.2070	11.22	11.00	11.16	10.73	11.44	150,082	11.221	4.55%
2000-12-13	0	0.198	0.197	0.199	0.196	0.199	2,890,000	572,110	0.1980	10.73	10.68	10.79	10.62	10.79	53,324	10.729	-1.49%
2000-12-12	0	0.201	0.200	0.201	0.200	0.216	5,986,000	1,215,286	0.2030	10.89	10.84	10.89	10.84	11.71	110,448	11.003	-3.83%
2000-12-11	0	0.209	0.203	0.210	0.202	0.212	4,727,616	983,119	0.2080	11.33	11.00	11.38	10.95	11.49	87,230	11.270	-1.42%
2000-12-08	0	0.212	0.207	0.212	0.206	0.232	9,828,000	2,131,416	0.2169	11.49	11.22	11.49	11.16	12.57	181,338	11.754	-7.42%
2000-12-07	0	0.229	0.226	0.230	0.227	0.240	4,040,000	936,500	0.2318	12.41	12.25	12.47	12.30	13.01	74,543	12.563	-4.58%
2000-12-06	0	0.240	0.235	0.240	0.232	0.265	15,386,000	3,741,946	0.2432	13.01	12.74	13.01	12.57	14.36	283,889	13.181	-5.88%
2000-12-05	0	0.255	0.250	0.255	0.250	0.270	17,174,000	4,464,760	0.2600	13.82	13.55	13.82	13.55	14.63	316,880	14.090	2.41%
2000-12-04	0	0.249	0.247	0.249	0.223	0.250	17,500,000	4,271,240	0.2441	13.50	13.39	13.50	12.09	13.55	322,895	13.228	13.18%
2000-12-01	0	0.220	0.220	0.222	0.190	0.221	6,078,000	1,287,244	0.2118	11.92	11.92	12.03	10.30	11.98	112,146	11.478	10.55%
2000-11-30	0	0.199	0.196	0.199	0.189	0.214	9,750,000	1,965,972	0.2016	10.79	10.62	10.79	10.24	11.60	179,899	10.928	-1.97%
2000-11-29	0	0.203	0.203	0.206	0.198	0.219	11,342,000	2,330,740	0.2055	11.00	11.00	11.16	10.73	11.87	209,273	11.137	-8.14%
2000-11-28	0	0.221	-	0.220	0.220	0.237	12,462,320	2,852,563	0.2289	11.98	-	11.92	11.92	12.84	229,944	12.405	-7.92%
2000-11-27	0	0.240	0.239	0.240	0.231	0.250	5,914,000	1,399,162	0.2366	13.01	12.95	13.01	12.52	13.55	109,120	12.822	-4.00%
2000-11-24	0	0.250	0.249	0.255	0.243	0.255	7,508,000	1,869,940	0.2491	13.55	13.50	13.82	13.17	13.82	138,531	13.498	4.17%
2000-11-23	0	0.240	0.239	0.240	0.235	0.242	13,176,000	3,154,234	0.2394	13.01	12.95	13.01	12.74	13.12	243,112	12.974	-1.64%
2000-11-22	0	0.244	0.243	0.245	0.238	0.249	5,994,000	1,459,666	0.2435	13.22	13.17	13.28	12.90	13.50	110,596	13.198	0.00%
2000-11-21	0	0.244	0.243	0.244	0.242	0.255	6,666,000	1,637,422	0.2456	13.22	13.17	13.22	13.12	13.82	122,995	13.313	-4.31%
2000-11-20	0	0.255	0.249	0.255	0.242	0.260	10,784,000	2,693,162	0.2497	13.82	13.50	13.82	13.12	14.09	198,977	13.535	0.00%
2000-11-17	0	0.255	0.255	0.260	0.250	0.275	18,508,000	4,843,680	0.2617	13.82	13.82	14.09	13.55	14.90	341,494	14.184	-8.93%
2000-11-16	0	0.280	0.275	0.280	0.275	0.285	13,418,000	3,770,510	0.2810	15.18	14.90	15.18	14.90	15.45	247,577	15.230	0.00%
2000-11-15	0	0.280	0.275	0.280	0.275	0.310	21,427,910	6,202,758	0.2895	15.18	14.90	15.18	14.90	16.80	395,369	15.689	-6.67%
2000-11-14	0	0.300	0.295	0.300	0.290	0.300	19,666,000	5,763,050	0.2930	16.26	15.99	16.26	15.72	16.26	362,860	15.882	3.45%
2000-11-13	0	0.290	0.280	0.285	0.280	0.300	18,634,056	5,389,725	0.2892	15.72	15.18	15.45	15.18	16.26	343,819	15.676	-6.45%
2000-11-10	0	0.310	0.310	0.315	0.300	0.335	23,750,980	7,488,794	0.3153	16.80	16.80	17.07	16.26	18.16	438,232	17.089	-4.62%
2000-11-09	0	0.325	0.325	0.330	0.310	0.345	28,792,000	9,481,640	0.3293	17.61	17.61	17.89	16.80	18.70	531,245	17.848	-1.52%
2000-11-08	0	0.330	0.325	0.330	0.325	0.380	70,314,903	25,316,739	0.3600	17.89	17.61	17.89	17.61	20.59	1,297,390	19.514	-7.04%
2000-11-07	0	0.355	0.350	0.355	0.340	0.370	28,170,903	9,912,999	0.3519	19.24	18.97	19.24	18.43	20.05	519,785	19.071	-2.74%
2000-11-06	0	0.365	0.360	0.365	0.325	0.370	27,690,000	9,758,200	0.3524	19.78	19.51	19.78	17.61	20.05	510,912	19.100	7.35%
2000-11-03	0	0.340	0.340	0.345	0.315	0.345	23,034,000	7,648,860	0.3321	18.43	18.43	18.70	17.07	18.70	425,003	17.997	7.94%
2000-11-02	0	0.315	0.310	0.315	0.310	0.390	56,974,000	20,399,430	0.3580	17.07	16.80	17.07	16.80	21.14	1,051,235	19.405	-10.00%
2000-11-01	0	0.350	0.345	0.350	0.290	0.350	38,294,000	12,063,350	0.3150	18.97	18.70	18.97	15.72	18.97	706,568	17.073	18.64%
2000-10-31	0	0.295	0.295	0.300	0.290	0.310	4,756,000	1,423,740	0.2994	15.99	15.99	16.26	15.72	16.80	87,754	16.224	-1.67%
2000-10-30	0	0.300	0.295	0.300	0.290	0.310	18,366,000	5,453,170	0.2969	16.26	15.99	16.26	15.72	16.80	338,873	16.092	3.45%
2000-10-27	0	0.290	0.280	0.290	0.275	0.290	1,410,000	397,000	0.2816	15.72	15.18	15.72	14.90	15.72	26,016	15.260	0.00%
2000-10-26	0	0.290	0.280	0.290	0.280	0.290	5,220,000	1,476,100	0.2828	15.72	15.18	15.72	15.18	15.72	96,315	15.326	-3.33%
2000-10-25	0	0.300	0.290	0.300	0.280	0.300	3,544,000	1,023,730	0.2889	16.26	15.72	16.26	15.18	16.26	65,391	15.656	1.69%
2000-10-24	0	0.295	0.290	0.295	0.285	0.310	5,040,000	1,488,800	0.2954	15.99	15.72	15.99	15.45	16.80	92,994	16.010	-4.84%
2000-10-23	0	0.310	0.305	0.310	0.290	0.320	8,440,000	2,538,000	0.3007	16.80	16.53	16.80	15.72	17.34	155,728	16.298	0.00%
2000-10-20	0	0.310	0.310	0.315	0.310	0.330	2,642,000	843,350	0.3192	16.80	16.80	17.07	16.80	17.89	48,748	17.300	-4.62%
2000-10-19	0	0.325	0.320	0.325	0.270	0.340	10,996,000	3,243,830	0.2950	17.61	17.34	17.61	14.63	18.43	202,889	15.988	0.00%
2000-10-18	0	0.325	0.325	0.330	0.320	0.375	8,556,000	2,892,300	0.3380	17.61	17.61	17.89	17.34	20.32	157,868	18.321	-14.47%
2000-10-17	0	0.380	0.375	0.380	0.365	0.385	2,898,000	1,087,400	0.3752	20.59	20.32	20.59	19.78	20.87	53,471	20.336	-2.56%
2000-10-16	0	0.390	0.390	0.395	0.385	0.425	3,000,000	1,178,600	0.3929	21.14	21.14	21.41	20.87	23.03	55,353	21.292	1.30%
2000-10-13	0	0.385	0.380	0.385	0.370	0.385	7,532,000	2,855,160	0.3791	20.87	20.59	20.87	20.05	20.87	138,974	20.545	-4.94%
2000-10-12	0	0.405	0.400	0.405	0.395	0.415	5,636,000	2,262,690	0.4015	21.95	21.68	21.95	21.41	22.49	103,991	21.759	1.25%
2000-10-11	0	0.400	0.395	0.400	0.390	0.400	6,402,000	2,533,130	0.3957	21.68	21.41	21.68	21.14	21.68	118,124	21.445	0.00%
2000-10-10	0	0.400	0.395	0.405	0.395	0.410	9,575,500	3,848,165	0.4019	21.68	21.41	21.95	21.41	22.22	176,679	21.781	0.00%
2000-10-09	0	0.400	0.395	0.400	0.375	0.400	9,468,000	3,655,400	0.3861	21.68	21.41	21.68	20.32	21.68	174,695	20.924	0.00%
2000-10-05	0	0.400	0.395	0.400	0.380	0.415	22,242,000	8,816,760	0.3964	21.68	21.41	21.68	20.59	22.49	410,390	21.484	0.00%
2000-10-04	0	0.400	0.400	0.405	0.395	0.475	22,782,500	9,488,985	0.4165	21.68	21.68	21.95	21.41	25.74	420,363	22.573	-12.09%
2000-10-03	0	0.455	0.455	0.460	0.450	0.495	12,439,672	5,872,496	0.4721	24.66	24.66	24.93	24.39	26.83	229,526	25.585	-6.19%
2000-09-29	0	0.485	0.485	0.495	0.465	0.530	49,830,000	24,253,780	0.4867	26.29	26.29	26.83	25.20	28.72	919,420	26.379	-8.49%
2000-09-28	0	0.530	0.530	0.540	0.530	0.610	22,524,000	12,604,540	0.5596	28.72	28.72	29.27	28.72	33.06	415,593	30.329	-14.52%
2000-09-27	0	0.620	0.610	0.620	0.600	0.620	17,128,000	10,346,340	0.6041	33.60	33.06	33.60	32.52	33.60	316,031	32.738	0.00%
2000-09-26	0	0.620	0.620	0.630	0.610	0.640	28,215,084	17,426,187	0.6176	33.60	33.60	34.14	33.06	34.69	520,600	33.473	-4.62%
2000-09-25	0	0.650	0.640	0.650	0.600	0.650	32,046,000	19,825,200	0.6186	35.23	34.69	35.23	32.52	35.23	591,285	33.529	8.33%
2000-09-22	0	0.600	0.590	0.600	0.580	0.630	41,350,700	25,162,265	0.6085	32.52	31.98	32.52	31.43	34.14	762,967	32.979	-1.64%
2000-09-21	0	0.610	0.600	0.610	0.550	0.610	31,930,000	18,590,640	0.5822	33.06	32.52	33.06	29.81	33.06	589,145	31.555	10.91%
2000-09-20	0	0.550	0.550	0.560	0.530	0.570	28,260,000	15,361,960	0.5436	29.81	29.81	30.35	28.72	30.89	521,429	29.461	1.85%
2000-09-19	0	0.540	0.530	0.540	0.465	0.550	23,750,000	12,460,650	0.5247	29.27	28.72	29.27	25.20	29.81	438,214	28.435	10.20%
2000-09-18	0	0.490	0.485	0.495	0.470	0.500	8,037,647	3,887,988	0.4837	26.56	26.29	26.83	25.47	27.10	148,304	26.216	-3.92%
2000-09-15	0	0.510	0.500	0.510	0.485	0.540	13,472,000	6,767,400	0.5023	27.64	27.10	27.64	26.29	29.27	248,574	27.225	-3.77%
2000-09-14	0	0.530	0.520	0.530	0.520	0.580	26,581,478	14,576,723	0.5484	28.72	28.18	28.72	28.18	31.43	490,458	29.721	-5.36%
2000-09-12	0	0.560	0.560	0.570	0.490	0.680	38,164,280	21,082,360	0.5524	30.35	30.35	30.89	26.56	36.85	704,174	29.939	-20.00%
2000-09-11	0	0.700	0.690	0.700	0.680	0.820	17,286,000	12,289,000	0.7109	37.94	37.40	37.94	36.85	44.44	318,946	38.530	-13.58%
2000-09-08	0	0.810	0.810	0.820	0.800	0.860	5,960,636	4,952,642	0.8309	43.90	43.90	44.44	43.36	46.61	109,980	45.032	-2.41%
2000-09-07	0	0.830	0.830	0.840	0.820	0.880	3,338,000	2,806,540	0.8408	44.98	44.98	45.53	44.44	47.69	61,590	45.568	-3.49%
2000-09-06	0	0.860	0.850	0.860	0.840	0.900	9,043,000	7,808,070	0.8634	46.61	46.07	46.61	45.53	48.78	166,854	46.796	-3.37%
2000-09-05	0	0.890	0.880	0.900	0.880	0.920	8,246,000	7,404,180	0.8979	48.24	47.69	48.78	47.69	49.86	152,148	48.664	-3.26%
2000-09-04	0	0.920	0.900	0.910	0.910	0.930	5,728,000	5,233,860	0.9137	49.86	48.78	49.32	49.32	50.40	105,688	49.522	0.00%
2000-09-01	0	0.920	0.910	0.920	0.910	0.950	6,674,594	6,181,003	0.9260	49.86	49.32	49.86	49.32	51.49	123,154	50.189	1.10%
2000-08-31	0	0.910	0.910	0.920	0.910	0.950	4,506,000	4,190,160	0.9299	49.32	49.32	49.86	49.32	51.49	83,141	50.398	-3.19%
2000-08-30	0	0.940	0.930	0.940	0.900	0.960	8,850,000	8,194,480	0.9259	50.95	50.40	50.95	48.78	52.03	163,293	50.183	2.17%
2000-08-29	0	0.920	0.900	0.920	0.870	0.930	11,024,000	10,014,200	0.9084	49.86	48.78	49.86	47.15	50.40	203,405	49.233	3.37%
2000-08-28	0	0.890	0.880	0.890	0.890	0.970	10,670,000	9,803,060	0.9187	48.24	47.69	48.24	48.24	52.57	196,874	49.794	-10.10%
2000-08-25	0	0.990	0.980	0.990	0.970	1.010	4,522,000	4,428,140	0.9792	53.66	53.11	53.66	52.57	54.74	83,436	53.072	-1.00%
2000-08-24	0	1.000	0.990	1.000	0.990	1.010	2,908,000	2,903,900	0.9986	54.20	53.66	54.20	53.66	54.74	53,656	54.121	-0.99%
2000-08-23	0	1.010	1.000	1.010	1.000	1.040	7,524,000	7,592,700	1.0091	54.74	54.20	54.74	54.20	56.37	138,826	54.692	-1.94%
2000-08-22	0	1.030	1.020	1.030	1.000	1.050	11,852,700	12,185,026	1.0280	55.82	55.28	55.82	54.20	56.91	218,696	55.717	1.98%
2000-08-21	0	1.010	1.000	1.010	1.000	1.030	3,200,000	3,242,400	1.0133	54.74	54.20	54.74	54.20	55.82	59,044	54.915	0.00%
2000-08-18	0	1.010	1.000	1.010	0.980	1.020	5,410,847	5,415,062	1.0008	54.74	54.20	54.74	53.11	55.28	99,836	54.239	-0.98%
2000-08-17	0	1.020	1.010	1.020	1.000	1.050	4,026,924	4,102,736	1.0188	55.28	54.74	55.28	54.20	56.91	74,301	55.218	-1.92%
2000-08-16	0	1.040	1.020	1.040	1.020	1.050	2,554,000	2,641,320	1.0342	56.37	55.28	56.37	55.28	56.91	47,124	56.050	-0.95%
2000-08-15	0	1.050	1.040	1.050	1.000	1.070	8,608,000	8,987,980	1.0441	56.91	56.37	56.91	54.20	57.99	158,827	56.590	2.94%
2000-08-14	0	1.020	1.000	1.030	0.980	1.030	5,544,280	5,539,446	0.9991	55.28	54.20	55.82	53.11	55.82	102,298	54.150	-0.97%
2000-08-11	0	1.030	1.020	1.030	0.960	1.030	7,304,003	7,333,523	1.0040	55.82	55.28	55.82	52.03	55.82	134,767	54.416	-1.90%
2000-08-10	0	1.050	1.040	1.050	1.020	1.050	6,596,280	6,800,860	1.0310	56.91	56.37	56.91	55.28	56.91	121,709	55.878	-1.87%
2000-08-09	0	1.070	1.050	1.060	1.050	1.150	6,036,000	6,554,720	1.0859	57.99	56.91	57.45	56.91	62.33	111,371	58.855	-4.46%
2000-08-08	0	1.120	1.100	1.110	1.090	1.150	6,378,000	7,107,480	1.1144	60.70	59.62	60.16	59.07	62.33	117,681	60.396	-1.75%
2000-08-07	0	1.140	1.130	1.150	1.130	1.150	6,550,000	7,466,540	1.1399	61.78	61.24	62.33	61.24	62.33	120,855	61.781	-0.87%
2000-08-04	0	1.150	1.140	1.160	1.130	1.160	6,026,024	6,926,666	1.1495	62.33	61.78	62.87	61.24	62.87	111,187	62.297	-0.86%
2000-08-03	0	1.160	1.150	1.160	1.100	1.170	15,025,220	17,258,442	1.1486	62.87	62.33	62.87	59.62	63.41	277,232	62.253	0.87%
2000-08-02	0	1.150	1.140	1.150	1.120	1.170	9,018,840	10,314,844	1.1437	62.33	61.78	62.33	60.70	63.41	166,408	61.985	0.00%
2000-08-01	0	1.150	1.140	1.150	1.120	1.180	22,890,240	26,387,009	1.1528	62.33	61.78	62.33	60.70	63.95	422,351	62.477	-0.86%
2000-07-31	0	1.160	1.150	1.160	1.070	1.180	21,638,000	24,700,080	1.1415	62.87	62.33	62.87	57.99	63.95	399,246	61.867	6.42%
2000-07-28	0	1.090	1.080	1.090	1.070	1.130	12,260,000	13,447,100	1.0968	59.07	58.53	59.07	57.99	61.24	226,211	59.445	0.93%
2000-07-27	0	1.080	1.080	1.090	1.050	1.110	7,484,000	8,091,060	1.0811	58.53	58.53	59.07	56.91	60.16	138,088	58.593	0.93%
2000-07-26	0	1.070	1.060	1.070	1.040	1.090	7,579,400	8,063,506	1.0639	57.99	57.45	57.99	56.37	59.07	139,849	57.659	3.88%
2000-07-25	0	1.030	1.030	1.040	1.020	1.080	3,188,000	3,325,040	1.0430	55.82	55.82	56.37	55.28	58.53	58,822	56.527	-2.83%
2000-07-24	0	1.060	1.040	1.050	1.030	1.070	3,380,677	3,536,997	1.0462	57.45	56.37	56.91	55.82	57.99	62,377	56.703	-0.93%
2000-07-21	0	1.070	1.060	1.070	1.030	1.090	5,085,400	5,362,948	1.0546	57.99	57.45	57.99	55.82	59.07	93,831	57.155	0.00%
2000-07-20	0	1.070	1.070	1.080	1.060	1.090	2,140,000	2,293,180	1.0716	57.99	57.99	58.53	57.45	59.07	39,485	58.077	-2.73%
2000-07-19	0	1.100	1.090	1.100	1.060	1.100	1,512,000	1,635,700	1.0818	59.62	59.07	59.62	57.45	59.62	27,898	58.631	0.92%
2000-07-18	0	1.090	1.070	1.080	1.040	1.110	5,508,000	5,961,740	1.0824	59.07	57.99	58.53	56.37	60.16	101,629	58.662	-1.80%
2000-07-17	0	1.110	1.110	1.120	1.090	1.160	3,534,000	3,917,840	1.1086	60.16	60.16	60.70	59.07	62.87	65,206	60.084	1.83%
2000-07-14	0	1.090	1.070	1.090	1.070	1.130	3,399,400	3,712,298	1.0920	59.07	57.99	59.07	57.99	61.24	62,723	59.186	-2.68%
2000-07-13	0	1.120	1.110	1.120	1.070	1.150	8,570,000	9,569,760	1.1167	60.70	60.16	60.70	57.99	62.33	158,126	60.520	4.67%
2000-07-12	0	1.070	1.070	1.080	1.010	1.120	6,790,400	7,301,504	1.0753	57.99	57.99	58.53	54.74	60.70	125,291	58.277	5.94%
2000-07-11	0	1.010	1.010	1.020	1.000	1.020	2,330,000	2,346,660	1.0072	54.74	54.74	55.28	54.20	55.28	42,991	54.585	0.00%
2000-07-10	0	1.010	1.010	1.020	1.000	1.050	2,544,840	2,572,498	1.0109	54.74	54.74	55.28	54.20	56.91	46,955	54.786	-1.94%
2000-07-07	0	1.030	1.010	1.030	1.000	1.050	2,616,980	2,686,760	1.0267	55.82	54.74	55.82	54.20	56.91	48,286	55.642	1.98%
2000-07-06	0	1.010	0.990	1.010	0.990	1.020	3,064,000	3,086,780	1.0074	54.74	53.66	54.74	53.66	55.28	56,534	54.600	-2.88%
2000-07-05	0	1.040	1.020	1.040	1.020	1.040	1,503,400	1,544,532	1.0274	56.37	55.28	56.37	55.28	56.37	27,739	55.680	0.00%
2000-07-04	0	1.040	1.040	1.050	1.010	1.060	2,518,000	2,619,700	1.0404	56.37	56.37	56.91	54.74	57.45	46,460	56.386	-0.95%
2000-07-03	0	1.050	1.050	1.060	1.030	1.090	2,584,000	2,744,360	1.0621	56.91	56.91	57.45	55.82	59.07	47,678	57.561	-1.87%
2000-06-30	0	1.070	1.060	1.080	1.060	1.090	2,170,000	2,331,320	1.0743	57.99	57.45	58.53	57.45	59.07	40,039	58.226	0.00%
2000-06-29	0	1.070	1.060	1.070	1.050	1.150	10,513,694	11,438,030	1.0879	57.99	57.45	57.99	56.91	62.33	193,990	58.962	-5.31%
2000-06-28	0	1.130	1.130	1.140	0.930	1.170	21,464,279	22,752,445	1.0600	61.24	61.24	61.78	50.40	63.41	396,040	57.450	18.95%
2000-06-27	0	0.950	0.940	0.950	0.940	1.100	17,464,000	17,518,440	1.0031	51.49	50.95	51.49	50.95	59.62	322,231	54.366	-10.38%
2000-06-26	0	1.060	1.050	1.060	1.040	1.150	8,586,677	9,382,951	1.0927	57.45	56.91	57.45	56.37	62.33	158,434	59.223	-6.19%
2000-06-23	0	1.130	1.120	1.130	1.130	1.160	5,704,000	6,507,140	1.1408	61.24	60.70	61.24	61.24	62.87	105,245	61.828	-2.59%
2000-06-22	0	1.160	1.150	1.160	1.140	1.190	10,312,000	11,928,020	1.1567	62.87	62.33	62.87	61.78	64.49	190,268	62.691	1.75%
2000-06-21	0	1.140	1.130	1.140	1.130	1.170	6,361,540	7,308,474	1.1489	61.78	61.24	61.78	61.24	63.41	117,378	62.265	-1.72%
2000-06-20	0	1.160	1.150	1.160	1.120	1.200	21,745,443	24,998,516	1.1496	62.87	62.33	62.87	60.70	65.04	401,228	62.305	-0.85%
2000-06-19	0	1.170	1.160	1.170	1.150	1.330	40,062,840	48,942,993	1.2217	63.41	62.87	63.41	62.33	72.08	739,205	66.210	-7.87%
2000-06-16	0	1.270	1.260	1.270	1.180	1.280	39,288,800	48,615,264	1.2374	68.83	68.29	68.83	63.95	69.37	724,923	67.063	8.55%
2000-06-15	0	1.170	1.170	1.180	1.140	1.190	14,022,000	16,278,000	1.1609	63.41	63.41	63.95	61.78	64.49	258,722	62.917	4.46%
2000-06-14	0	1.120	1.120	1.130	1.120	1.170	9,176,000	10,512,200	1.1456	60.70	60.70	61.24	60.70	63.41	169,308	62.089	-1.75%
2000-06-13	0	1.140	1.130	1.140	1.110	1.190	12,461,189	14,291,161	1.1469	61.78	61.24	61.78	60.16	64.49	229,923	62.156	1.79%
2000-06-12	0	1.120	1.110	1.120	1.110	1.150	5,734,000	6,462,560	1.1271	60.70	60.16	60.70	60.16	62.33	105,799	61.083	0.90%
2000-06-09	0	1.110	1.100	1.110	1.070	1.140	10,284,338	11,408,635	1.1093	60.16	59.62	60.16	57.99	61.78	189,758	60.122	1.83%
2000-06-08	0	1.090	1.090	1.100	1.080	1.240	28,500,168	33,043,261	1.1594	59.07	59.07	59.62	58.53	67.20	525,860	62.837	-8.40%
2000-06-07	0	1.190	1.190	1.200	1.000	1.240	34,380,972	40,515,508	1.1784	64.49	64.49	65.04	54.20	67.20	634,368	63.868	17.82%
2000-06-05	1	1.010	-	-	-	-	0	0	-	54.74	-	-	-	-	0	-	0.00%
2000-06-02	1	1.010	1.000	1.020	0.950	1.030	16,336,000	16,323,960	0.9993	54.74	54.20	55.28	51.49	55.82	301,418	54.157	5.21%
2000-06-01	0	0.960	0.950	0.960	0.830	0.980	16,202,980	15,158,824	0.9356	52.03	51.49	52.03	44.98	53.11	298,963	50.705	14.29%
2000-05-31	0	0.840	0.830	0.840	0.840	0.880	5,262,200	4,460,880	0.8477	45.53	44.98	45.53	45.53	47.69	97,094	45.944	1.20%
2000-05-30	0	0.830	0.820	0.830	0.820	0.860	3,898,000	3,272,940	0.8396	44.98	44.44	44.98	44.44	46.61	71,923	45.506	-2.35%
2000-05-29	0	0.850	0.840	0.860	0.810	0.860	4,112,040	3,455,351	0.8403	46.07	45.53	46.61	43.90	46.61	75,872	45.542	2.41%
2000-05-26	0	0.830	0.830	0.840	0.800	0.880	5,586,000	4,696,860	0.8408	44.98	44.98	45.53	43.36	47.69	103,068	45.570	-4.60%
2000-05-25	0	0.870	0.860	0.870	0.850	0.940	6,326,000	5,541,280	0.8760	47.15	46.61	47.15	46.07	50.95	116,722	47.474	-3.33%
2000-05-24	0	0.900	0.900	0.910	0.870	0.960	10,457,416	9,540,521	0.9123	48.78	48.78	49.32	47.15	52.03	192,951	49.445	-6.25%
2000-05-23	0	0.960	0.960	0.970	0.940	1.010	14,328,000	13,807,880	0.9637	52.03	52.03	52.57	50.95	54.74	264,368	52.230	2.13%
2000-05-22	0	0.940	0.930	0.960	0.920	1.050	12,412,000	12,055,060	0.9712	50.95	50.40	52.03	49.86	56.91	229,015	52.639	-1.05%
2000-05-19	0	0.950	0.950	0.960	0.940	1.090	34,484,000	34,402,240	0.9976	51.49	51.49	52.03	50.95	59.07	636,269	54.069	-6.86%
2000-05-18	0	1.020	1.020	1.030	0.870	1.090	25,516,616	26,048,658	1.0209	55.28	55.28	55.82	47.15	59.07	470,810	55.327	17.24%
2000-05-17	0	0.870	0.870	0.880	0.830	0.880	5,222,000	4,459,460	0.8540	47.15	47.15	47.69	44.98	47.69	96,352	46.283	1.16%
2000-05-16	0	0.860	0.850	0.870	0.850	0.910	3,736,000	3,229,700	0.8645	46.61	46.07	47.15	46.07	49.32	68,933	46.852	-1.15%
2000-05-15	0	0.870	0.860	0.870	0.850	0.920	2,878,771	2,548,881	0.8854	47.15	46.61	47.15	46.07	49.86	53,117	47.987	1.16%
2000-05-12	0	0.860	0.850	0.880	0.830	0.900	3,412,000	2,946,060	0.8634	46.61	46.07	47.69	44.98	48.78	62,955	46.796	-3.37%
2000-05-10	0	0.890	0.880	0.900	0.880	0.950	2,100,000	1,892,000	0.9010	48.24	47.69	48.78	47.69	51.49	38,747	48.829	-6.32%
2000-05-09	0	0.950	0.940	0.950	0.910	0.960	3,454,000	3,208,340	0.9289	51.49	50.95	51.49	49.32	52.03	63,730	50.343	-1.04%
2000-05-08	0	0.960	0.950	0.970	0.940	1.060	5,058,000	4,984,900	0.9855	52.03	51.49	52.57	50.95	57.45	93,326	53.414	-6.80%
2000-05-05	0	1.030	1.030	1.040	1.000	1.070	6,240,280	6,440,492	1.0321	55.82	55.82	56.37	54.20	57.99	115,140	55.936	1.98%
2000-05-04	0	1.010	1.000	1.020	0.990	1.050	2,457,935	2,485,492	1.0112	54.74	54.20	55.28	53.66	56.91	45,352	54.805	-1.94%
2000-05-03	0	1.030	1.030	1.040	1.000	1.060	2,558,459	2,628,770	1.0275	55.82	55.82	56.37	54.20	57.45	47,206	55.687	-1.90%
2000-05-02	0	1.050	1.040	1.060	1.040	1.120	5,064,000	5,447,820	1.0758	56.91	56.37	57.45	56.37	60.70	93,437	58.305	1.94%
2000-04-28	0	1.030	1.020	1.030	0.950	1.030	7,646,000	7,577,480	0.9910	55.82	55.28	55.82	51.49	55.82	141,077	53.712	10.75%
2000-04-27	0	0.930	0.940	0.950	0.830	0.940	4,394,000	3,824,780	0.8705	50.40	50.95	51.49	44.98	50.95	81,074	47.176	1.09%
2000-04-26	0	0.920	0.900	0.920	0.870	1.020	5,176,270	4,866,795	0.9402	49.86	48.78	49.86	47.15	55.28	95,508	50.957	-7.07%
2000-04-25	0	0.990	0.990	1.000	0.980	1.080	3,050,000	3,070,320	1.0067	53.66	53.66	54.20	53.11	58.53	56,276	54.558	-6.60%
2000-04-20	0	1.060	1.060	1.070	1.000	1.140	7,484,000	7,783,620	1.0400	57.45	57.45	57.99	54.20	61.78	138,088	56.367	-10.92%
2000-04-19	0	1.190	1.150	1.210	1.180	1.310	5,254,700	6,480,840	1.2333	64.49	62.33	65.58	63.95	71.00	96,955	66.844	-6.30%
2000-04-18	0	1.270	1.250	1.280	1.210	1.360	8,100,000	10,349,840	1.2778	68.83	67.75	69.37	65.58	73.71	149,454	69.251	0.00%
2000-04-17	0	1.270	1.270	1.280	1.180	1.350	10,680,000	13,729,000	1.2855	68.83	68.83	69.37	63.95	73.17	197,058	69.670	-13.01%
2000-04-14	0	1.460	1.460	1.470	1.420	1.480	2,488,000	3,599,360	1.4467	79.13	79.13	79.67	76.96	80.21	45,906	78.406	0.00%
2000-04-13	0	1.460	1.450	1.480	1.420	1.500	2,875,400	4,213,854	1.4655	79.13	78.59	80.21	76.96	81.30	53,054	79.425	-3.95%
2000-04-12	0	1.520	1.510	1.520	1.460	1.580	4,068,000	6,202,820	1.5248	82.38	81.84	82.38	79.13	85.63	75,059	82.639	1.33%
2000-04-11	0	1.500	1.490	1.500	1.410	1.540	4,406,000	6,492,020	1.4734	81.30	80.75	81.30	76.42	83.46	81,296	79.857	-1.96%
2000-04-10	0	1.530	1.510	1.530	1.500	1.620	4,428,077	6,934,714	1.5661	82.92	81.84	82.92	81.30	87.80	81,703	84.877	-3.77%
2000-04-07	0	1.590	1.590	1.600	1.560	1.640	9,646,000	15,393,140	1.5958	86.17	86.17	86.72	84.55	88.88	177,980	86.488	4.61%
2000-04-06	0	1.520	1.520	1.530	1.390	1.560	7,395,420	10,880,957	1.4713	82.38	82.38	82.92	75.33	84.55	136,454	79.741	10.14%
2000-04-05	0	1.380	1.380	1.400	1.250	1.430	10,692,000	14,296,460	1.3371	74.79	74.79	75.88	67.75	77.50	197,279	72.468	-5.48%
2000-04-03	0	1.460	1.460	1.480	1.460	1.740	7,054,000	11,134,600	1.5785	79.13	79.13	80.21	79.13	94.30	130,154	85.549	-14.12%
2000-03-31	0	1.700	1.690	1.700	1.690	1.750	10,205,016	17,634,387	1.7280	92.14	91.59	92.14	91.59	94.85	188,294	93.653	0.00%
2000-03-30	0	1.700	1.690	1.710	1.660	1.820	15,474,135	26,832,556	1.7340	92.14	91.59	92.68	89.97	98.64	285,515	93.979	-1.16%
2000-03-29	0	1.720	1.720	1.730	1.580	1.770	17,121,411	29,428,120	1.7188	93.22	93.22	93.76	85.63	95.93	315,909	93.154	3.61%
2000-03-28	0	1.660	1.660	1.670	1.600	1.870	14,265,355	24,043,735	1.6855	89.97	89.97	90.51	86.72	101.3	263,212	91.347	-10.27%
2000-03-27	0	1.850	1.840	1.850	1.840	2.025	16,073,217	31,041,456	1.9313	100.3	99.72	100.3	99.72	109.7	296,569	104.67	-2.63%
2000-03-24	0	1.900	1.890	1.900	1.770	2.050	38,872,213	75,983,434	1.9547	103.0	102.4	103.0	95.93	111.1	717,236	105.94	8.57%
2000-03-23	0	1.750	1.750	1.780	1.300	1.780	20,079,562	30,310,392	1.5095	94.85	94.85	96.47	70.46	96.47	370,491	81.811	36.72%
2000-03-22	0	1.280	1.270	1.290	1.270	1.350	4,948,000	6,451,960	1.3040	69.37	68.83	69.91	68.83	73.17	91,296	70.671	1.59%
2000-03-21	0	1.260	1.250	1.270	1.230	1.310	2,852,000	3,598,500	1.2617	68.29	67.75	68.83	66.66	71.00	52,623	68.383	-1.56%
2000-03-20	0	1.280	1.280	1.290	1.250	1.350	3,322,000	4,358,080	1.3119	69.37	69.37	69.91	67.75	73.17	61,295	71.100	-6.57%
2000-03-17	0	1.370	1.370	1.420	1.200	1.400	12,048,279	15,505,803	1.2870	74.25	74.25	76.96	65.04	75.88	222,304	69.750	6.20%
2000-03-16	0	1.290	1.260	1.320	1.260	1.540	9,794,217	13,302,161	1.3582	69.91	68.29	71.54	68.29	83.46	180,714	73.609	-11.64%
2000-03-15	0	1.460	1.460	1.470	1.440	1.560	11,896,805	17,785,399	1.4950	79.13	79.13	79.67	78.04	84.55	219,510	81.023	-9.88%
2000-03-14	0	1.620	1.610	1.630	1.580	1.800	7,838,000	13,051,360	1.6651	87.80	87.26	88.34	85.63	97.55	144,620	90.246	-9.50%
2000-03-13	0	1.790	1.780	1.790	1.700	1.940	11,775,960	21,328,339	1.8112	97.01	96.47	97.01	92.14	105.1	217,280	98.161	-7.73%
2000-03-10	0	1.940	1.930	1.940	1.930	2.150	13,324,828	26,649,747	2.0000	105.1	104.6	105.1	104.6	116.5	245,858	108.39	-6.51%
2000-03-09	0	2.075	2.050	2.075	2.025	2.200	11,084,800	23,350,050	2.1065	112.5	111.1	112.5	109.7	119.2	204,527	114.17	2.47%
2000-03-08	0	2.025	2.025	2.050	2.025	2.175	11,946,512	25,265,874	2.1149	109.7	109.7	111.1	109.7	117.9	220,427	114.62	-6.90%
2000-03-07	0	2.175	2.150	2.175	2.125	2.425	27,677,680	62,881,128	2.2719	117.9	116.5	117.9	115.2	131.4	510,685	123.13	-3.33%
2000-03-06	1	2.250	-	-	-	-	0	0	-	121.9	-	-	-	-	0	-	0.00%
2000-03-03	0	2.250	2.225	2.250	2.125	2.325	25,909,110	58,071,773	2.2414	121.9	120.6	121.9	115.2	126.0	478,052	121.48	4.65%
2000-03-02	0	2.150	2.125	2.175	2.075	2.225	16,776,959	36,282,663	2.1626	116.5	115.2	117.9	112.5	120.6	309,554	117.21	2.38%
2000-03-01	0	2.100	2.100	2.125	2.000	2.275	26,922,000	57,417,650	2.1327	113.8	113.8	115.2	108.4	123.3	496,741	115.59	6.06%
2000-02-29	0	1.980	1.970	1.980	1.850	2.025	12,238,338	23,814,659	1.9459	107.3	106.8	107.3	100.3	109.7	225,811	105.46	8.20%
2000-02-28	0	1.830	1.810	1.820	1.790	2.050	22,098,000	42,074,260	1.9040	99.18	98.10	98.64	97.01	111.1	407,733	103.19	-9.63%
2000-02-25	0	2.025	2.025	2.050	1.990	2.250	19,376,620	39,934,943	2.0610	109.7	109.7	111.1	107.9	121.9	357,521	111.70	-8.99%
2000-02-24	0	2.225	2.200	2.225	2.150	2.500	40,889,262	97,295,972	2.3795	120.6	119.2	120.6	116.5	135.5	754,453	128.96	-4.30%
2000-02-23	0	2.325	2.300	2.325	2.050	2.325	27,631,043	60,969,919	2.2066	126.0	124.7	126.0	111.1	126.0	509,824	119.59	13.41%
2000-02-22	0	2.050	2.025	2.050	1.750	2.300	20,252,000	40,519,850	2.0008	111.1	109.7	111.1	94.85	124.7	373,672	108.44	-6.82%
2000-02-21	0	2.200	2.175	2.200	2.000	2.400	25,670,119	57,859,003	2.2539	119.2	117.9	119.2	108.4	130.1	473,643	122.16	8.64%
2000-02-18	0	2.025	2.025	2.050	2.000	2.250	13,211,287	27,503,307	2.0818	109.7	109.7	111.1	108.4	121.9	243,763	112.83	-3.57%
2000-02-17	0	2.100	2.100	2.125	2.100	2.350	12,048,000	26,861,950	2.2296	113.8	113.8	115.2	113.8	127.4	222,299	120.84	-7.69%
2000-02-16	0	2.275	2.250	2.275	2.150	2.400	19,227,080	44,091,368	2.2932	123.3	121.9	123.3	116.5	130.1	354,761	124.28	7.06%
2000-02-15	0	2.125	2.125	2.150	2.025	2.200	18,300,620	38,965,583	2.1292	115.2	115.2	116.5	109.7	119.2	337,667	115.40	6.25%
2000-02-14	0	2.000	2.000	2.025	1.990	2.150	8,738,000	17,717,850	2.0277	108.4	108.4	109.7	107.9	116.5	161,226	109.89	-4.76%
2000-02-11	0	2.100	2.075	2.100	1.940	2.225	20,842,140	42,913,777	2.0590	113.8	112.5	113.8	105.1	120.6	384,561	111.59	0.00%
2000-02-10	0	2.100	2.075	2.100	2.050	2.325	18,745,840	41,214,809	2.1986	113.8	112.5	113.8	111.1	126.0	345,882	119.16	-9.68%
2000-02-09	0	2.325	2.300	2.325	2.300	2.575	24,468,000	58,759,800	2.4015	126.0	124.7	126.0	124.7	139.6	451,462	130.15	-1.06%
2000-02-08	0	2.350	2.350	2.375	2.200	2.625	27,160,615	65,169,529	2.3994	127.4	127.4	128.7	119.2	142.3	501,144	130.04	-6.93%
2000-02-03	0	2.525	2.500	2.525	2.500	2.700	42,773,080	110,302,592	2.5788	136.8	135.5	136.8	135.5	146.3	789,212	139.76	2.02%
2000-02-02	0	2.475	2.475	2.500	2.350	2.675	62,881,378	160,091,097	2.5459	134.1	134.1	135.5	127.4	145.0	1,160,233	137.98	6.45%
2000-02-01	0	2.325	2.325	2.350	2.300	2.625	48,650,212	119,303,409	2.4523	126.0	126.0	127.4	124.7	142.3	897,651	132.91	-7.00%
2000-01-31	0	2.500	2.475	2.500	2.125	2.550	66,988,643	161,738,535	2.4144	135.5	134.1	135.5	115.2	138.2	1,236,016	130.85	9.89%
2000-01-28	0	2.275	2.250	2.275	2.050	2.350	28,104,205	60,967,266	2.1693	123.3	121.9	123.3	111.1	127.4	518,554	117.57	12.35%
2000-01-27	0	2.025	2.025	2.050	1.980	2.150	15,691,069	32,387,092	2.0640	109.7	109.7	111.1	107.3	116.5	289,518	111.87	-1.22%
2000-01-26	0	2.050	2.025	2.050	2.025	2.175	14,680,083	30,733,896	2.0936	111.1	109.7	111.1	109.7	117.9	270,864	113.47	0.00%
2000-01-25	0	2.050	2.025	2.050	2.025	2.200	19,472,000	40,795,950	2.0951	111.1	109.7	111.1	109.7	119.2	359,280	113.55	-3.53%
2000-01-24	0	2.125	2.075	2.100	2.000	2.300	38,873,390	82,865,713	2.1317	115.2	112.5	113.8	108.4	124.7	717,258	115.53	0.00%
2000-01-21	0	2.125	2.100	2.125	1.990	2.250	58,600,832	125,833,994	2.1473	115.2	113.8	115.2	107.9	121.9	1,081,252	116.38	6.25%
2000-01-20	0	2.000	1.990	2.000	1.840	2.125	52,896,052	106,144,045	2.0067	108.4	107.9	108.4	99.72	115.2	975,992	108.76	8.70%
2000-01-19	0	1.840	1.830	1.840	1.760	1.910	16,680,516	30,824,024	1.8479	99.72	99.18	99.72	95.39	103.5	307,774	100.15	1.66%
2000-01-18	0	1.810	1.800	1.810	1.800	1.980	27,614,380	52,612,313	1.9053	98.10	97.55	98.10	97.55	107.3	509,517	103.26	-3.21%
2000-01-17	0	1.870	1.880	1.910	1.840	2.225	64,285,290	132,549,081	2.0619	101.3	101.9	103.5	99.72	120.6	1,186,136	111.75	-6.03%
2000-01-14	0	1.990	1.990	2.000	1.720	2.100	107,099,776	206,945,213	1.9323	107.9	107.9	108.4	93.22	113.8	1,976,112	104.72	17.75%
2000-01-13	0	1.690	1.680	1.690	1.550	1.720	14,961,820	24,510,579	1.6382	91.59	91.05	91.59	84.01	93.22	276,063	88.786	5.63%
2000-01-12	0	1.600	1.590	1.600	1.450	1.750	20,620,000	33,316,940	1.6158	86.72	86.17	86.72	78.59	94.85	380,462	87.570	1.27%
2000-01-11	0	1.580	1.560	1.580	1.560	1.840	18,223,392	30,918,069	1.6966	85.63	84.55	85.63	84.55	99.72	336,242	91.952	-7.06%
2000-01-10	0	1.700	1.690	1.720	1.640	1.840	27,761,100	48,614,194	1.7512	92.14	91.59	93.22	88.88	99.72	512,224	94.908	6.25%
2000-01-07	0	1.600	1.600	1.620	1.500	1.700	22,378,676	36,120,254	1.6140	86.72	86.72	87.80	81.30	92.14	412,912	87.477	5.26%
2000-01-06	0	1.520	1.530	1.540	1.380	1.840	37,795,400	62,276,576	1.6477	82.38	82.92	83.46	74.79	99.72	697,368	89.302	-11.63%
2000-01-05	0	1.720	1.690	1.700	1.510	1.900	55,302,964	95,785,047	1.7320	93.22	91.59	92.14	81.84	103.0	1,020,402	93.870	-15.06%
2000-01-04	0	2.025	2.000	2.025	1.950	2.550	69,691,966	152,711,191	2.1912	109.7	108.4	109.7	105.7	138.2	1,285,896	118.76	-19.80%
2000-01-03	0	2.525	2.500	2.525	1.770	2.625	98,426,986	218,041,870	2.2153	136.8	135.5	136.8	95.93	142.3	1,816,089	120.06	48.53%
1999-12-30	0	1.700	1.690	1.700	1.490	1.740	67,891,918	109,905,979	1.6188	92.14	91.59	92.14	80.75	94.30	1,252,683	87.736	15.65%
1999-12-29	0	1.470	1.480	1.490	1.230	1.530	63,478,338	89,721,276	1.4134	79.67	80.21	80.75	66.66	82.92	1,171,247	76.603	13.95%
1999-12-28	0	1.290	1.280	1.290	1.170	1.300	30,207,180	37,081,873	1.2276	69.91	69.37	69.91	63.41	70.46	557,357	66.532	9.32%
1999-12-24	0	1.180	1.170	1.180	1.130	1.230	20,519,840	24,030,246	1.1711	63.95	63.41	63.95	61.24	66.66	378,614	63.469	0.85%
1999-12-23	0	1.170	1.160	1.170	1.130	1.220	29,323,340	34,645,370	1.1815	63.41	62.87	63.41	61.24	66.12	541,049	64.034	3.54%
1999-12-22	0	1.130	1.120	1.130	1.000	1.180	55,628,571	62,468,859	1.1230	61.24	60.70	61.24	54.20	63.95	1,026,410	60.862	8.65%
1999-12-21	0	1.040	1.040	1.050	0.940	1.080	77,249,836	78,012,672	1.0099	56.37	56.37	56.91	50.95	58.53	1,425,347	54.732	16.85%
1999-12-20	1	0.890	-	-	-	-	0	0	-	48.24	-	-	-	-	0	-	0.00%
1999-12-17	0	0.890	0.880	0.890	0.770	0.900	51,857,400	43,322,968	0.8354	48.24	47.69	48.24	41.73	48.78	956,828	45.278	15.58%
1999-12-16	0	0.770	0.770	0.780	0.750	0.880	23,202,000	18,520,300	0.7982	41.73	41.73	42.27	40.65	47.69	428,103	43.261	-9.41%
1999-12-15	0	0.850	0.840	0.850	0.830	0.890	21,893,080	18,581,246	0.8487	46.07	45.53	46.07	44.98	48.24	403,952	45.999	-3.41%
1999-12-14	0	0.880	0.870	0.880	0.860	0.980	32,421,400	29,341,933	0.9050	47.69	47.15	47.69	46.61	53.11	598,212	49.049	-8.33%
1999-12-13	0	0.960	0.950	0.960	0.870	0.960	22,160,200	20,043,918	0.9045	52.03	51.49	52.03	47.15	52.03	408,881	49.021	11.63%
1999-12-10	0	0.860	0.860	0.870	0.840	0.880	23,406,417	20,120,468	0.8596	46.61	46.61	47.15	45.53	47.69	431,875	46.589	3.61%
1999-12-09	0	0.830	0.830	0.840	0.820	0.850	16,792,682	14,023,792	0.8351	44.98	44.98	45.53	44.44	46.07	309,844	45.261	3.75%
1999-12-08	0	0.800	0.800	0.810	0.780	0.830	14,039,350	11,398,053	0.8119	43.36	43.36	43.90	42.27	44.98	259,042	44.001	1.27%
1999-12-07	0	0.790	0.780	0.790	0.720	0.800	23,888,000	18,253,920	0.7641	42.82	42.27	42.82	39.02	43.36	440,761	41.415	1.28%
1999-12-06	0	0.780	0.770	0.780	0.750	0.880	40,498,240	33,285,092	0.8219	42.27	41.73	42.27	40.65	47.69	747,238	44.544	-6.02%
1999-12-03	0	0.830	0.830	0.840	0.730	0.860	46,884,121	37,948,003	0.8094	44.98	44.98	45.53	39.56	46.61	865,065	43.867	13.70%
1999-12-02	0	0.730	0.720	0.730	0.700	0.730	12,553,675	8,967,161	0.7143	39.56	39.02	39.56	37.94	39.56	231,630	38.713	4.29%
1999-12-01	0	0.700	0.700	0.710	0.680	0.730	19,633,134	13,874,561	0.7067	37.94	37.94	38.48	36.85	39.56	362,254	38.301	1.45%
1999-11-30	0	0.690	0.680	0.690	0.650	0.710	33,815,800	23,016,724	0.6806	37.40	36.85	37.40	35.23	38.48	623,940	36.889	7.81%
1999-11-29	0	0.640	0.630	0.640	0.610	0.650	26,010,000	16,261,680	0.6252	34.69	34.14	34.69	33.06	35.23	479,914	33.885	3.23%
1999-11-26	0	0.620	0.620	0.630	0.590	0.630	26,701,476	16,386,189	0.6137	33.60	33.60	34.14	31.98	34.14	492,672	33.260	5.08%
1999-11-25	0	0.590	0.570	0.590	0.560	0.590	26,468,847	15,164,680	0.5729	31.98	30.89	31.98	30.35	31.98	488,380	31.051	1.72%
1999-11-24	0	0.580	0.580	0.590	0.560	0.620	29,367,854	17,252,516	0.5875	31.43	31.43	31.98	30.35	33.60	541,870	31.839	-1.69%
1999-11-23	0	0.590	0.580	0.590	0.550	0.600	19,988,420	11,486,110	0.5746	31.98	31.43	31.98	29.81	32.52	368,809	31.144	7.27%
1999-11-22	0	0.550	0.540	0.550	0.530	0.560	15,917,360	8,560,073	0.5378	29.81	29.27	29.81	28.72	30.35	293,693	29.146	0.00%
1999-11-19	1	0.550	-	-	-	-	0	0	-	29.81	-	-	-	-	0	-	0.00%
1999-11-18	1	0.550	-	-	-	-	0	0	-	29.81	-	-	-	-	0	-	0.00%
1999-11-17	0	0.550	0.540	0.560	0.540	0.580	17,295,370	9,542,892	0.5518	29.81	29.27	30.35	29.27	31.43	319,119	29.904	-3.51%
1999-11-16	0	0.570	0.560	0.570	0.510	0.570	18,504,516	10,058,752	0.5436	30.89	30.35	30.89	27.64	30.89	341,429	29.461	11.76%
1999-11-15	0	0.510	0.510	0.520	0.510	0.540	18,996,000	10,110,140	0.5322	27.64	27.64	28.18	27.64	29.27	350,498	28.845	0.00%
1999-11-12	0	0.510	0.510	0.520	0.495	0.520	13,519,413	6,924,298	0.5122	27.64	27.64	28.18	26.83	28.18	249,448	27.758	2.00%
1999-11-11	0	0.500	0.495	0.500	0.495	0.540	14,878,000	7,620,300	0.5122	27.10	26.83	27.10	26.83	29.27	274,516	27.759	-3.85%
1999-11-10	0	0.520	0.520	0.530	0.475	0.530	28,392,800	14,414,288	0.5077	28.18	28.18	28.72	25.74	28.72	523,879	27.515	8.33%
1999-11-09	0	0.480	0.480	0.485	0.475	0.500	6,980,000	3,383,700	0.4848	26.01	26.01	26.29	25.74	27.10	128,789	26.273	-2.04%
1999-11-08	0	0.490	0.490	0.495	0.480	0.520	19,002,000	9,469,330	0.4983	26.56	26.56	26.83	26.01	28.18	350,608	27.008	-2.00%
1999-11-05	0	0.500	0.500	0.510	0.475	0.510	12,488,400	6,130,622	0.4909	27.10	27.10	27.64	25.74	27.64	230,425	26.606	5.26%
1999-11-04	0	0.475	0.465	0.475	0.470	0.520	10,970,000	5,442,350	0.4961	25.74	25.20	25.74	25.47	28.18	202,409	26.888	-4.04%
1999-11-03	0	0.495	0.495	0.500	0.450	0.530	26,312,588	13,044,470	0.4958	26.83	26.83	27.10	24.39	28.72	485,497	26.868	10.00%
1999-11-02	0	0.450	0.445	0.450	0.435	0.455	10,960,000	4,856,100	0.4431	24.39	24.12	24.39	23.58	24.66	202,224	24.013	1.12%
1999-11-01	0	0.445	0.440	0.445	0.440	0.460	11,450,000	5,054,000	0.4414	24.12	23.85	24.12	23.85	24.93	211,265	23.923	0.00%
1999-10-29	0	0.445	0.435	0.445	0.440	0.455	8,576,000	3,781,290	0.4409	24.12	23.58	24.12	23.85	24.66	158,237	23.896	1.14%
1999-10-28	0	0.440	0.435	0.440	0.425	0.440	13,402,000	5,814,870	0.4339	23.85	23.58	23.85	23.03	23.85	247,282	23.515	1.15%
1999-10-27	0	0.435	0.425	0.440	0.430	0.450	8,600,000	3,753,000	0.4364	23.58	23.03	23.85	23.30	24.39	158,680	23.651	0.00%
1999-10-26	0	0.435	0.430	0.440	0.430	0.445	8,282,494	3,650,165	0.4407	23.58	23.30	23.85	23.30	24.12	152,821	23.885	-2.25%
1999-10-25	0	0.445	0.445	0.450	0.445	0.465	2,680,000	1,215,400	0.4535	24.12	24.12	24.39	24.12	25.20	49,449	24.579	0.00%
1999-10-22	0	0.445	0.440	0.450	0.435	0.450	4,120,000	1,826,700	0.4434	24.12	23.85	24.39	23.58	24.39	76,019	24.030	0.00%
1999-10-21	0	0.445	0.445	0.450	0.435	0.455	2,896,000	1,282,810	0.4430	24.12	24.12	24.39	23.58	24.66	53,434	24.007	0.00%
1999-10-20	0	0.445	0.440	0.445	0.435	0.455	6,688,000	2,975,630	0.4449	24.12	23.85	24.12	23.58	24.66	123,401	24.113	4.71%
1999-10-19	0	0.425	0.425	0.430	0.425	0.460	3,270,000	1,425,190	0.4358	23.03	23.03	23.30	23.03	24.93	60,335	23.621	-8.60%
1999-10-15	0	0.465	0.465	0.470	0.460	0.510	4,794,000	2,318,030	0.4835	25.20	25.20	25.47	24.93	27.64	88,455	26.206	-3.12%
1999-10-14	0	0.480	0.475	0.485	0.475	0.490	3,348,000	1,610,310	0.4810	26.01	25.74	26.29	25.74	26.56	61,774	26.068	-2.04%
1999-10-13	0	0.490	0.485	0.490	0.475	0.490	8,812,000	4,244,110	0.4816	26.56	26.29	26.56	25.74	26.56	162,591	26.103	0.00%
1999-10-12	0	0.490	0.485	0.495	0.485	0.500	7,152,700	3,504,859	0.4900	26.56	26.29	26.83	26.29	27.10	131,975	26.557	-1.01%
1999-10-11	0	0.495	0.495	0.500	0.495	0.520	4,248,700	2,124,502	0.5000	26.83	26.83	27.10	26.83	28.18	78,393	27.101	0.00%
1999-10-08	0	0.495	0.495	0.500	0.490	0.500	4,524,000	2,242,450	0.4957	26.83	26.83	27.10	26.56	27.10	83,473	26.864	-1.00%
1999-10-07	0	0.500	0.500	0.510	0.490	0.510	8,704,000	4,343,610	0.4990	27.10	27.10	27.64	26.56	27.64	160,599	27.046	1.01%
1999-10-06	0	0.495	0.485	0.495	0.485	0.510	7,144,000	3,521,450	0.4929	26.83	26.29	26.83	26.29	27.64	131,815	26.715	1.02%
1999-10-05	0	0.490	0.490	0.500	0.490	0.530	5,184,000	2,590,250	0.4997	26.56	26.56	27.10	26.56	28.72	95,651	27.080	-1.01%
1999-10-04	0	0.495	0.490	0.500	0.490	0.550	8,254,000	4,196,560	0.5084	26.83	26.56	27.10	26.56	29.81	152,296	27.555	-6.60%
1999-09-30	0	0.530	0.520	0.530	0.520	0.560	8,530,000	4,585,700	0.5376	28.72	28.18	28.72	28.18	30.35	157,388	29.136	-1.85%
1999-09-29	0	0.540	0.540	0.550	0.510	0.570	15,664,000	8,542,620	0.5454	29.27	29.27	29.81	27.64	30.89	289,019	29.557	1.89%
1999-09-28	0	0.530	0.520	0.540	0.480	0.540	9,650,000	4,934,080	0.5113	28.72	28.18	29.27	26.01	29.27	178,053	27.711	9.28%
1999-09-27	0	0.485	0.480	0.485	0.475	0.520	4,726,000	2,301,300	0.4869	26.29	26.01	26.29	25.74	28.18	87,200	26.391	-2.02%
1999-09-24	0	0.495	0.490	0.495	0.495	0.510	4,634,000	2,321,700	0.5010	26.83	26.56	26.83	26.83	27.64	85,503	27.154	-4.81%
1999-09-23	0	0.520	0.510	0.520	0.500	0.530	7,969,848	4,118,829	0.5168	28.18	27.64	28.18	27.10	28.72	147,053	28.009	4.00%
1999-09-22	0	0.500	0.495	0.510	0.495	0.530	9,063,694	4,616,726	0.5094	27.10	26.83	27.64	26.83	28.72	167,235	27.606	-5.66%
1999-09-21	0	0.530	0.520	0.530	0.485	0.550	11,587,805	5,973,086	0.5155	28.72	28.18	28.72	26.29	29.81	213,808	27.937	0.00%
1999-09-20	0	0.530	0.530	0.540	0.520	0.560	13,604,508	7,282,059	0.5353	28.72	28.72	29.27	28.18	30.35	251,019	29.010	-1.85%
1999-09-17	0	0.540	0.520	0.540	0.480	0.570	25,238,000	13,415,070	0.5315	29.27	28.18	29.27	26.01	30.89	465,670	28.808	5.88%
1999-09-15	0	0.510	0.500	0.510	0.500	0.570	34,092,000	17,639,900	0.5174	27.64	27.10	27.64	27.10	30.89	629,036	28.043	-7.27%
1999-09-14	0	0.550	0.530	0.550	0.520	0.630	59,380,000	35,416,020	0.5964	29.81	28.72	29.81	28.18	34.14	1,095,628	32.325	-1.79%
1999-09-13	0	0.560	0.550	0.560	0.510	0.580	53,003,220	28,620,169	0.5400	30.35	29.81	30.35	27.64	31.43	977,969	29.265	14.29%
1999-09-10	0	0.490	0.490	0.495	0.450	0.510	30,146,300	14,369,021	0.4766	26.56	26.56	26.83	24.39	27.64	556,233	25.833	8.89%
1999-09-09	0	0.450	0.445	0.455	0.420	0.450	17,666,000	7,526,610	0.4261	24.39	24.12	24.66	22.76	24.39	325,958	23.091	7.14%
1999-09-08	0	0.420	0.420	0.425	0.415	0.430	13,140,000	5,562,050	0.4233	22.76	22.76	23.03	22.49	23.30	242,448	22.941	-2.33%
1999-09-07	0	0.430	0.425	0.430	0.425	0.435	14,300,000	6,140,600	0.4294	23.30	23.03	23.30	23.03	23.58	263,851	23.273	-1.15%
1999-09-06	0	0.435	0.430	0.435	0.430	0.435	12,722,000	5,524,410	0.4342	23.58	23.30	23.58	23.30	23.58	234,735	23.535	1.16%
1999-09-03	0	0.430	0.435	0.440	0.420	0.435	14,394,960	6,074,403	0.4220	23.30	23.58	23.85	22.76	23.58	265,603	22.870	0.00%
1999-09-02	0	0.430	0.425	0.430	0.420	0.440	13,298,000	5,718,260	0.4300	23.30	23.03	23.30	22.76	23.85	245,363	23.305	0.00%
1999-09-01	0	0.430	0.425	0.430	0.415	0.430	15,870,000	6,703,200	0.4224	23.30	23.03	23.30	22.49	23.30	292,819	22.892	3.61%
1999-08-31	0	0.415	0.415	0.420	0.415	0.435	14,752,000	6,217,340	0.4215	22.49	22.49	22.76	22.49	23.58	272,191	22.842	-4.60%
1999-08-30	0	0.435	0.435	0.440	0.430	0.445	12,330,000	5,370,650	0.4356	23.58	23.58	23.85	23.30	24.12	227,502	23.607	-1.14%
1999-08-27	0	0.440	0.435	0.440	0.430	0.455	12,770,000	5,679,000	0.4447	23.85	23.58	23.85	23.30	24.66	235,621	24.102	0.00%
1999-08-26	0	0.440	0.435	0.445	0.420	0.460	16,284,000	7,019,030	0.4310	23.85	23.58	24.12	22.76	24.93	300,458	23.361	-1.12%
1999-08-25	0	0.445	0.440	0.450	0.430	0.455	16,372,000	7,123,810	0.4351	24.12	23.85	24.39	23.30	24.66	302,082	23.582	1.14%
1999-08-24	0	0.440	0.435	0.440	0.435	0.450	12,150,000	5,327,900	0.4385	23.85	23.58	23.85	23.58	24.39	224,181	23.766	-2.22%
1999-08-23	0	0.450	0.445	0.455	0.440	0.465	11,628,000	5,233,790	0.4501	24.39	24.12	24.66	23.85	25.20	214,550	24.394	-3.23%
1999-08-20	0	0.465	0.460	0.465	0.450	0.475	12,756,000	5,837,570	0.4576	25.20	24.93	25.20	24.39	25.74	235,363	24.802	2.20%
1999-08-19	0	0.455	0.455	0.460	0.445	0.460	13,390,000	5,978,050	0.4465	24.66	24.66	24.93	24.12	24.93	247,061	24.197	0.00%
1999-08-18	0	0.455	0.450	0.455	0.440	0.470	13,998,000	6,354,960	0.4540	24.66	24.39	24.66	23.85	25.47	258,279	24.605	4.60%
1999-08-17	0	0.435	0.435	0.440	0.410	0.440	17,038,000	7,228,000	0.4242	23.58	23.58	23.85	22.22	23.85	314,370	22.992	4.82%
1999-08-16	0	0.415	0.415	0.420	0.410	0.420	6,248,000	2,591,230	0.4147	22.49	22.49	22.76	22.22	22.76	115,283	22.477	-1.19%
1999-08-13	0	0.420	0.415	0.420	0.410	0.420	5,742,000	2,383,230	0.4151	22.76	22.49	22.76	22.22	22.76	105,946	22.495	0.00%
1999-08-12	0	0.420	0.425	0.430	0.415	0.430	7,054,000	2,968,080	0.4208	22.76	23.03	23.30	22.49	23.30	130,154	22.804	0.00%
1999-08-11	0	0.420	0.425	0.430	0.420	0.430	9,028,000	3,831,960	0.4245	22.76	23.03	23.30	22.76	23.30	166,577	23.004	-3.45%
1999-08-10	0	0.435	0.430	0.435	0.420	0.440	11,084,000	4,743,180	0.4279	23.58	23.30	23.58	22.76	23.85	204,512	23.193	0.00%
1999-08-09	0	0.435	0.435	0.440	0.430	0.445	10,420,000	4,559,850	0.4376	23.58	23.58	23.85	23.30	24.12	192,261	23.717	0.00%
1999-08-06	0	0.435	0.435	0.440	0.430	0.445	10,122,800	4,407,740	0.4354	23.58	23.58	23.85	23.30	24.12	186,777	23.599	-2.25%
1999-08-05	0	0.445	0.440	0.445	0.430	0.450	8,233,500	3,625,471	0.4403	24.12	23.85	24.12	23.30	24.39	151,917	23.865	0.00%
1999-08-04	0	0.445	0.440	0.445	0.440	0.450	9,200,000	4,077,550	0.4432	24.12	23.85	24.12	23.85	24.39	169,750	24.021	-1.11%
1999-08-03	0	0.450	0.445	0.450	0.445	0.455	8,482,000	3,809,650	0.4491	24.39	24.12	24.39	24.12	24.66	156,502	24.342	-1.10%
1999-08-02	0	0.455	0.450	0.455	0.450	0.465	11,179,878	5,138,918	0.4597	24.66	24.39	24.66	24.39	25.20	206,281	24.912	-2.15%
1999-07-30	0	0.465	0.460	0.465	0.460	0.480	10,896,000	5,112,840	0.4692	25.20	24.93	25.20	24.93	26.01	201,044	25.432	-2.11%
1999-07-29	0	0.475	0.470	0.480	0.470	0.530	43,314,840	21,380,715	0.4936	25.74	25.47	26.01	25.47	28.72	799,208	26.752	2.15%
1999-07-28	0	0.465	0.460	0.465	0.455	0.465	8,800,000	4,017,750	0.4566	25.20	24.93	25.20	24.66	25.20	162,370	24.744	0.00%
1999-07-27	0	0.465	0.465	0.470	0.455	0.465	9,300,000	4,245,200	0.4565	25.20	25.20	25.47	24.66	25.20	171,596	24.740	0.00%
1999-07-26	0	0.465	0.465	0.470	0.460	0.470	8,076,000	3,754,540	0.4649	25.20	25.20	25.47	24.93	25.47	149,011	25.196	0.00%
1999-07-23	0	0.465	0.460	0.465	0.460	0.475	10,140,000	4,724,500	0.4659	25.20	24.93	25.20	24.93	25.74	187,094	25.252	-1.06%
1999-07-22	0	0.470	0.465	0.470	0.470	0.480	8,786,000	4,130,400	0.4701	25.47	25.20	25.47	25.47	26.01	162,112	25.479	0.00%
1999-07-21	0	0.470	0.470	0.475	0.455	0.470	9,694,000	4,484,460	0.4626	25.47	25.47	25.74	24.66	25.47	178,865	25.072	0.00%
1999-07-20	0	0.470	0.465	0.470	0.465	0.480	8,750,000	4,123,000	0.4712	25.47	25.20	25.47	25.20	26.01	161,447	25.538	-1.05%
1999-07-19	0	0.475	0.470	0.475	0.470	0.485	8,746,560	4,143,881	0.4738	25.74	25.47	25.74	25.47	26.29	161,384	25.677	-2.06%
1999-07-16	0	0.485	0.485	0.490	0.485	0.500	14,349,322	6,999,425	0.4878	26.29	26.29	26.56	26.29	27.10	264,761	26.437	-3.00%
1999-07-15	0	0.500	0.495	0.510	0.480	0.520	11,852,700	5,760,415	0.4860	27.10	26.83	27.64	26.01	28.18	218,696	26.340	4.17%
1999-07-14	0	0.480	0.475	0.480	0.470	0.485	8,414,900	4,002,896	0.4757	26.01	25.74	26.01	25.47	26.29	155,264	25.781	-1.03%
1999-07-13	0	0.485	0.480	0.490	0.480	0.495	12,000,154	5,821,621	0.4851	26.29	26.01	26.56	26.01	26.83	221,416	26.293	0.00%
1999-07-12	0	0.485	0.485	0.490	0.465	0.485	11,723,400	5,626,199	0.4799	26.29	26.29	26.56	25.20	26.29	216,310	26.010	3.19%
1999-07-09	0	0.470	0.465	0.470	0.460	0.470	9,016,700	4,214,214	0.4674	25.47	25.20	25.47	24.93	25.47	166,368	25.331	0.00%
1999-07-08	0	0.470	0.465	0.470	0.460	0.475	8,350,000	3,916,470	0.4690	25.47	25.20	25.47	24.93	25.74	154,067	25.421	1.08%
1999-07-07	0	0.465	0.470	0.475	0.465	0.480	7,348,240	3,461,256	0.4710	25.20	25.47	25.74	25.20	26.01	135,583	25.529	-3.12%
1999-07-06	0	0.480	0.475	0.480	0.470	0.480	6,040,000	2,869,000	0.4750	26.01	25.74	26.01	25.47	26.01	111,445	25.744	0.00%
1999-07-05	0	0.480	0.475	0.480	0.475	0.485	8,034,700	3,848,185	0.4789	26.01	25.74	26.01	25.74	26.29	148,249	25.958	3.23%
1999-07-02	0	0.465	0.470	0.475	0.465	0.480	7,404,000	3,496,900	0.4723	25.20	25.47	25.74	25.20	26.01	136,612	25.597	-2.11%
1999-06-30	0	0.475	0.470	0.475	0.465	0.490	6,790,000	3,222,850	0.4746	25.74	25.47	25.74	25.20	26.56	125,283	25.725	0.00%
1999-06-29	0	0.475	0.470	0.475	0.470	0.490	6,457,744	3,078,902	0.4768	25.74	25.47	25.74	25.47	26.56	119,153	25.840	-1.04%
1999-06-28	0	0.480	0.480	0.485	0.475	0.490	5,972,000	2,864,960	0.4797	26.01	26.01	26.29	25.74	26.56	110,190	26.000	-2.04%
1999-06-25	0	0.490	0.495	0.500	0.480	0.500	11,076,000	5,452,540	0.4923	26.56	26.83	27.10	26.01	27.10	204,365	26.680	-1.01%
1999-06-24	0	0.495	0.490	0.500	0.485	0.510	9,010,060	4,472,945	0.4964	26.83	26.56	27.10	26.29	27.64	166,246	26.906	2.06%
1999-06-23	0	0.485	0.480	0.490	0.480	0.495	5,874,620	2,863,183	0.4874	26.29	26.01	26.56	26.01	26.83	108,393	26.415	-2.02%
1999-06-22	0	0.495	0.490	0.495	0.485	0.500	6,532,980	3,206,731	0.4909	26.83	26.56	26.83	26.29	27.10	120,541	26.603	0.00%
1999-06-21	0	0.495	0.490	0.495	0.480	0.495	7,977,308	3,881,548	0.4866	26.83	26.56	26.83	26.01	26.83	147,190	26.371	3.13%
1999-06-17	0	0.480	0.470	0.480	0.465	0.490	5,500,000	2,615,750	0.4756	26.01	25.47	26.01	25.20	26.56	101,481	25.776	-1.03%
1999-06-16	0	0.485	0.480	0.485	0.475	0.490	6,660,000	3,224,700	0.4842	26.29	26.01	26.29	25.74	26.56	122,885	26.242	-1.02%
1999-06-15	0	0.490	0.480	0.490	0.485	0.500	3,650,000	1,787,580	0.4897	26.56	26.01	26.56	26.29	27.10	67,347	26.543	-2.00%
1999-06-14	0	0.500	0.490	0.500	0.490	0.500	5,310,000	2,622,800	0.4939	27.10	26.56	27.10	26.56	27.10	97,976	26.770	3.09%
1999-06-11	0	0.485	0.485	0.495	0.485	0.500	4,461,400	2,198,758	0.4928	26.29	26.29	26.83	26.29	27.10	82,318	26.711	-3.00%
1999-06-10	0	0.500	0.490	0.500	0.490	0.510	4,448,000	2,217,260	0.4985	27.10	26.56	27.10	26.56	27.64	82,071	27.016	0.00%
1999-06-09	0	0.500	0.495	0.500	0.495	0.520	3,537,570	1,779,137	0.5029	27.10	26.83	27.10	26.83	28.18	65,272	27.257	-1.96%
1999-06-08	0	0.510	0.500	0.510	0.495	0.530	5,428,000	2,777,760	0.5117	27.64	27.10	27.64	26.83	28.72	100,153	27.735	2.00%
1999-06-07	0	0.500	0.495	0.500	0.490	0.500	1,330,000	657,150	0.4941	27.10	26.83	27.10	26.56	27.10	24,540	26.779	0.00%
1999-06-04	0	0.500	0.490	0.500	0.490	0.500	3,021,460	1,492,269	0.4939	27.10	26.56	27.10	26.56	27.10	55,749	26.767	0.00%
1999-06-03	0	0.500	0.495	0.500	0.490	0.500	1,500,000	743,800	0.4959	27.10	26.83	27.10	26.56	27.10	27,677	26.875	0.00%
1999-06-02	0	0.500	0.495	0.500	0.495	0.510	4,510,677	2,252,768	0.4994	27.10	26.83	27.10	26.83	27.64	83,227	27.068	0.00%
1999-06-01	0	0.500	0.500	0.510	0.495	0.510	4,082,000	2,041,710	0.5002	27.10	27.10	27.64	26.83	27.64	75,318	27.108	0.00%
1999-05-31	0	0.500	0.500	0.510	0.500	0.510	3,830,000	1,940,000	0.5065	27.10	27.10	27.64	27.10	27.64	70,668	27.452	0.00%
1999-05-28	0	0.500	0.500	0.510	0.500	0.520	2,885,080	1,461,726	0.5067	27.10	27.10	27.64	27.10	28.18	53,233	27.459	-3.85%
1999-05-27	0	0.520	0.510	0.520	0.520	0.560	11,657,120	6,220,480	0.5336	28.18	27.64	28.18	28.18	30.35	215,087	28.921	-7.14%
1999-05-26	0	0.560	0.560	0.570	0.550	0.620	24,838,000	14,172,040	0.5706	30.35	30.35	30.89	29.81	33.60	458,289	30.924	-1.75%
1999-05-25	0	0.570	0.560	0.570	0.520	0.580	14,354,000	7,857,280	0.5474	30.89	30.35	30.89	28.18	31.43	264,848	29.667	7.55%
1999-05-24	0	0.530	0.520	0.530	0.520	0.550	4,870,000	2,565,300	0.5268	28.72	28.18	28.72	28.18	29.81	89,857	28.549	-3.64%
1999-05-21	0	0.550	0.540	0.550	0.520	0.570	7,626,917	4,086,323	0.5358	29.81	29.27	29.81	28.18	30.89	140,725	29.038	0.00%
1999-05-20	0	0.550	0.540	0.550	0.510	0.580	10,074,000	5,519,300	0.5479	29.81	29.27	29.81	27.64	31.43	185,877	29.693	7.84%
1999-05-19	0	0.510	0.500	0.510	0.495	0.510	2,278,000	1,138,900	0.5000	27.64	27.10	27.64	26.83	27.64	42,032	27.096	0.00%
1999-05-18	0	0.510	0.500	0.510	0.500	0.510	2,325,000	1,185,190	0.5098	27.64	27.10	27.64	27.10	27.64	42,899	27.628	0.00%
1999-05-17	0	0.510	0.500	0.510	0.500	0.520	5,490,000	2,794,800	0.5091	27.64	27.10	27.64	27.10	28.18	101,297	27.590	0.00%
1999-05-14	0	0.510	0.510	0.520	0.500	0.540	6,354,203	3,262,977	0.5135	27.64	27.64	28.18	27.10	29.27	117,242	27.831	3.03%
1999-05-13	0	0.495	0.495	0.500	0.495	0.510	5,958,420	2,991,987	0.5021	26.83	26.83	27.10	26.83	27.64	109,940	27.215	-2.94%
1999-05-12	0	0.510	0.500	0.510	0.500	0.520	3,194,000	1,623,500	0.5083	27.64	27.10	27.64	27.10	28.18	58,933	27.548	0.00%
1999-05-11	0	0.510	0.500	0.520	0.500	0.520	7,330,000	3,729,800	0.5088	27.64	27.10	28.18	27.10	28.18	135,247	27.578	-1.92%
1999-05-10	0	0.520	0.510	0.520	0.500	0.550	1,292,000	664,240	0.5141	28.18	27.64	28.18	27.10	29.81	23,839	27.864	-3.70%
1999-05-07	0	0.540	0.530	0.540	0.510	0.540	7,434,462	3,891,782	0.5235	29.27	28.72	29.27	27.64	29.27	137,174	28.371	0.00%
1999-05-06	0	0.540	0.530	0.540	0.520	0.560	3,314,000	1,792,280	0.5408	29.27	28.72	29.27	28.18	30.35	61,147	29.311	-1.82%
1999-05-05	0	0.550	0.540	0.550	0.530	0.550	9,317,120	5,018,478	0.5386	29.81	29.27	29.81	28.72	29.81	171,911	29.192	1.85%
1999-05-04	0	0.540	0.530	0.540	0.530	0.560	3,344,000	1,821,540	0.5447	29.27	28.72	29.27	28.72	30.35	61,701	29.522	-1.82%
1999-05-03	0	0.550	0.540	0.550	0.520	0.560	8,986,000	4,793,580	0.5334	29.81	29.27	29.81	28.18	30.35	165,802	28.911	3.77%
1999-04-30	0	0.530	0.520	0.530	0.530	0.550	5,652,000	3,034,020	0.5368	28.72	28.18	28.72	28.72	29.81	104,286	29.093	-1.85%
1999-04-29	0	0.540	0.530	0.540	0.530	0.560	4,346,000	2,355,600	0.5420	29.27	28.72	29.27	28.72	30.35	80,189	29.376	-3.57%
1999-04-28	0	0.560	0.560	0.570	0.550	0.600	4,612,940	2,643,290	0.5730	30.35	30.35	30.89	29.81	32.52	85,114	31.056	-5.08%
1999-04-27	0	0.590	0.580	-	0.540	0.600	3,594,000	1,970,580	0.5483	31.98	31.43	-	29.27	32.52	66,313	29.716	5.36%
1999-04-26	0	0.560	0.530	0.560	0.540	0.630	4,073,695	2,417,878	0.5935	30.35	28.72	30.35	29.27	34.14	75,164	32.168	-6.67%
1999-04-23	0	0.600	0.600	0.620	0.600	0.680	37,523,600	24,058,880	0.6412	32.52	32.52	33.60	32.52	36.85	692,353	34.749	1.69%
1999-04-22	0	0.590	0.570	0.640	0.500	0.620	14,451,400	7,921,478	0.5481	31.98	30.89	34.69	27.10	33.60	266,645	29.708	11.32%
1999-04-21	0	0.530	0.520	0.540	0.500	0.550	3,640,000	1,913,860	0.5258	28.72	28.18	29.27	27.10	29.81	67,162	28.496	-3.64%
1999-04-20	0	0.550	0.540	0.550	0.540	0.560	5,730,000	3,151,500	0.5500	29.81	29.27	29.81	29.27	30.35	105,725	29.808	0.00%
1999-04-19	0	0.550	0.550	0.560	0.550	0.560	5,000,000	2,783,300	0.5567	29.81	29.81	30.35	29.81	30.35	92,256	30.169	-1.79%
1999-04-16	0	0.560	0.550	0.560	0.540	0.560	7,018,000	3,867,300	0.5511	30.35	29.81	30.35	29.27	30.35	129,490	29.866	0.00%
1999-04-15	0	0.560	0.550	0.560	0.550	0.560	5,740,000	3,158,500	0.5503	30.35	29.81	30.35	29.81	30.35	105,909	29.823	0.00%
1999-04-14	0	0.560	0.550	0.560	0.540	0.560	5,817,320	3,202,940	0.5506	30.35	29.81	30.35	29.27	30.35	107,336	29.840	0.00%
1999-04-13	0	0.560	0.560	0.570	0.560	0.570	5,514,924	3,089,502	0.5602	30.35	30.35	30.89	30.35	30.89	101,757	30.362	-1.75%
1999-04-12	0	0.570	0.560	0.570	0.560	0.570	7,563,500	4,308,070	0.5696	30.89	30.35	30.89	30.35	30.89	139,555	30.870	-1.72%
1999-04-09	0	0.580	0.580	0.590	0.570	0.580	4,298,000	2,464,060	0.5733	31.43	31.43	31.98	30.89	31.43	79,303	31.071	-1.69%
1999-04-08	0	0.590	0.580	0.590	0.560	0.590	6,960,000	4,044,800	0.5811	31.98	31.43	31.98	30.35	31.98	128,420	31.497	0.00%
1999-04-07	0	0.590	0.580	0.590	0.560	0.590	5,694,480	3,253,485	0.5713	31.98	31.43	31.98	30.35	31.98	105,070	30.965	0.00%
1999-04-01	0	0.590	0.590	0.600	0.570	0.590	5,170,000	3,048,200	0.5896	31.98	31.98	32.52	30.89	31.98	95,392	31.954	0.00%
1999-03-31	0	0.590	0.580	0.590	0.570	0.600	5,100,000	2,951,900	0.5788	31.98	31.43	31.98	30.89	32.52	94,101	31.370	-1.67%
1999-03-30	0	0.600	0.590	0.600	0.590	0.600	5,320,000	3,141,000	0.5904	32.52	31.98	32.52	31.98	32.52	98,160	31.999	1.69%
1999-03-29	0	0.590	0.580	0.590	0.580	0.600	4,500,800	2,665,024	0.5921	31.98	31.43	31.98	31.43	32.52	83,045	32.091	-1.67%
1999-03-26	0	0.600	0.590	0.600	0.590	0.600	6,460,000	3,812,000	0.5901	32.52	31.98	32.52	31.98	32.52	119,194	31.981	0.00%
1999-03-25	0	0.600	0.590	0.600	0.590	0.600	4,390,000	2,606,300	0.5937	32.52	31.98	32.52	31.98	32.52	81,000	32.176	0.00%
1999-03-24	0	0.600	0.590	0.600	0.590	0.610	4,940,000	2,962,000	0.5996	32.52	31.98	32.52	31.98	33.06	91,149	32.496	-1.64%
1999-03-23	0	0.610	0.610	0.620	0.600	0.620	5,970,000	3,631,300	0.6083	33.06	33.06	33.60	32.52	33.60	110,153	32.966	1.67%
1999-03-22	0	0.600	0.590	0.600	0.590	0.600	3,940,000	2,362,700	0.5997	32.52	31.98	32.52	31.98	32.52	72,697	32.500	0.00%
1999-03-19	0	0.600	0.590	0.600	0.560	0.600	5,856,240	3,347,145	0.5716	32.52	31.98	32.52	30.35	32.52	108,054	30.977	5.26%
1999-03-18	0	0.570	0.570	0.580	0.560	0.600	5,531,400	3,187,428	0.5762	30.89	30.89	31.43	30.35	32.52	102,061	31.231	-1.72%
1999-03-17	0	0.580	0.570	0.580	0.570	0.600	4,364,200	2,548,288	0.5839	31.43	30.89	31.43	30.89	32.52	80,524	31.646	-4.92%
1999-03-16	0	0.610	0.600	0.610	0.600	0.610	5,110,000	3,099,500	0.6066	33.06	32.52	33.06	32.52	33.06	94,285	32.874	0.00%
1999-03-15	0	0.610	0.600	0.620	0.590	0.610	6,101,400	3,655,270	0.5991	33.06	32.52	33.60	31.98	33.06	112,578	32.469	1.67%
1999-03-12	0	0.600	0.590	0.600	0.580	0.600	4,780,000	2,820,200	0.5900	32.52	31.98	32.52	31.43	32.52	88,196	31.976	0.00%
1999-03-11	0	0.600	0.590	0.600	0.580	0.600	4,800,000	2,832,000	0.5900	32.52	31.98	32.52	31.43	32.52	88,565	31.976	0.00%
1999-03-10	0	0.600	0.590	0.600	0.580	0.610	5,100,000	3,023,100	0.5928	32.52	31.98	32.52	31.43	33.06	94,101	32.126	0.00%
1999-03-09	0	0.600	0.590	0.620	0.570	0.610	3,850,000	2,233,800	0.5802	32.52	31.98	33.60	30.89	33.06	71,037	31.446	-1.64%
1999-03-08	0	0.610	0.600	0.610	0.580	0.610	3,920,000	2,330,500	0.5945	33.06	32.52	33.06	31.43	33.06	72,328	32.221	7.02%
1999-03-05	0	0.570	0.560	0.570	0.570	0.610	2,900,000	1,697,700	0.5854	30.89	30.35	30.89	30.89	33.06	53,508	31.728	-3.39%
1999-03-04	0	0.590	0.580	0.590	0.580	0.610	3,810,000	2,252,600	0.5912	31.98	31.43	31.98	31.43	33.06	70,299	32.043	-4.84%
1999-03-03	0	0.620	0.610	0.620	0.610	0.620	4,080,000	2,491,300	0.6106	33.60	33.06	33.60	33.06	33.60	75,281	33.094	0.00%
1999-03-02	0	0.620	0.600	0.620	0.610	0.630	3,330,000	2,058,300	0.6181	33.60	32.52	33.60	33.06	34.14	61,442	33.500	1.64%
1999-03-01	0	0.610	0.600	0.610	0.600	0.630	2,770,000	1,694,100	0.6116	33.06	32.52	33.06	32.52	34.14	51,110	33.146	-4.69%
1999-02-26	0	0.640	0.630	0.640	0.630	0.640	3,010,000	1,899,300	0.6310	34.69	34.14	34.69	34.14	34.69	55,538	34.198	-1.54%
1999-02-25	0	0.650	0.640	0.650	0.630	0.650	3,702,800	2,369,320	0.6399	35.23	34.69	35.23	34.14	35.23	68,321	34.679	0.00%
1999-02-24	0	0.650	0.640	0.650	0.640	0.650	2,390,000	1,529,700	0.6400	35.23	34.69	35.23	34.69	35.23	44,098	34.688	0.00%
1999-02-23	0	0.650	0.640	0.650	0.640	0.670	3,468,000	2,233,020	0.6439	35.23	34.69	35.23	34.69	36.31	63,989	34.897	-4.41%
1999-02-22	0	0.680	0.680	0.690	0.670	0.680	3,156,000	2,117,020	0.6708	36.85	36.85	37.40	36.31	36.85	58,232	36.355	0.00%
1999-02-19	0	0.680	0.690	-	0.650	0.680	2,283,231	1,530,647	0.6704	36.85	37.40	-	35.23	36.85	42,128	36.333	1.49%
1999-02-15	0	0.670	0.680	0.690	-	-	0	0	-	36.31	36.85	37.40	-	-	0	-	0.00%
1999-02-12	0	0.670	0.670	0.700	0.670	0.690	3,250,000	2,193,240	0.6748	36.31	36.31	37.94	36.31	37.40	59,966	36.575	-1.47%
1999-02-11	0	0.680	0.690	0.700	0.660	0.690	3,066,000	2,099,580	0.6848	36.85	37.40	37.94	35.77	37.40	56,571	37.114	-1.45%
1999-02-10	0	0.690	0.700	-	0.650	0.690	2,150,000	1,403,200	0.6527	37.40	37.94	-	35.23	37.40	39,670	35.372	6.15%
1999-02-09	0	0.650	0.640	-	0.610	0.660	4,726,541	2,950,583	0.6243	35.23	34.69	-	33.06	35.77	87,210	33.833	4.84%
1999-02-08	0	0.620	0.590	0.630	0.600	0.630	4,520,000	2,718,580	0.6015	33.60	31.98	34.14	32.52	34.14	83,399	32.597	0.00%
1999-02-05	0	0.620	0.610	0.620	0.610	0.630	3,790,000	2,345,200	0.6188	33.60	33.06	33.60	33.06	34.14	69,930	33.536	0.00%
1999-02-04	0	0.620	0.620	0.630	0.610	0.630	3,480,406	2,159,523	0.6205	33.60	33.60	34.14	33.06	34.14	64,217	33.628	-1.59%
1999-02-03	0	0.630	0.630	0.640	0.620	0.650	3,960,000	2,505,300	0.6327	34.14	34.14	34.69	33.60	35.23	73,066	34.288	-3.08%
1999-02-02	0	0.650	0.640	0.650	0.640	0.650	2,540,000	1,632,700	0.6428	35.23	34.69	35.23	34.69	35.23	46,866	34.838	-2.99%
1999-02-01	0	0.670	0.660	0.670	0.650	0.670	3,350,000	2,210,800	0.6599	36.31	35.77	36.31	35.23	36.31	61,811	35.767	0.00%
1999-01-29	0	0.670	0.650	0.670	0.660	0.670	4,450,000	2,944,400	0.6617	36.31	35.23	36.31	35.77	36.31	82,108	35.860	-1.47%
1999-01-28	0	0.680	0.670	0.680	0.670	0.680	3,924,000	2,629,980	0.6702	36.85	36.31	36.85	36.31	36.85	72,402	36.325	0.00%
1999-01-27	0	0.680	0.670	0.680	0.670	0.680	3,580,000	2,400,600	0.6706	36.85	36.31	36.85	36.31	36.85	66,055	36.342	0.00%
1999-01-26	0	0.680	0.670	0.680	0.670	0.680	3,958,000	2,652,860	0.6703	36.85	36.31	36.85	36.31	36.85	73,030	36.326	1.49%
1999-01-25	0	0.670	0.660	0.670	0.660	0.670	6,962,400	4,599,660	0.6606	36.31	35.77	36.31	35.77	36.31	128,464	35.805	-1.47%
1999-01-22	0	0.680	0.680	0.690	0.660	0.680	4,664,000	3,122,380	0.6695	36.85	36.85	37.40	35.77	36.85	86,056	36.283	0.00%
1999-01-21	0	0.680	0.680	0.690	0.670	0.700	3,230,280	2,223,879	0.6884	36.85	36.85	37.40	36.31	37.94	59,602	37.312	-1.45%
1999-01-20	0	0.690	0.700	0.720	0.690	0.720	3,530,000	2,539,000	0.7193	37.40	37.94	39.02	37.40	39.02	65,132	38.982	-5.48%
1999-01-19	0	0.730	0.720	0.730	0.710	0.740	4,005,173	2,930,562	0.7317	39.56	39.02	39.56	38.48	40.11	73,900	39.656	0.00%
1999-01-18	0	0.730	0.720	0.740	0.670	0.740	4,198,936	2,933,439	0.6986	39.56	39.02	40.11	36.31	40.11	77,475	37.863	8.96%
1999-01-15	0	0.670	0.670	0.690	0.670	0.690	3,270,000	2,206,900	0.6749	36.31	36.31	37.40	36.31	37.40	60,335	36.577	-4.29%
1999-01-14	0	0.700	0.690	0.700	0.680	0.700	3,678,000	2,503,340	0.6806	37.94	37.40	37.94	36.85	37.94	67,863	36.888	0.00%
1999-01-13	0	0.700	0.680	0.700	0.690	0.720	3,232,000	2,288,000	0.7079	37.94	36.85	37.94	37.40	39.02	59,634	38.367	-2.78%
1999-01-12	0	0.720	0.710	0.720	0.700	0.720	3,510,000	2,481,420	0.7070	39.02	38.48	39.02	37.94	39.02	64,763	38.315	0.00%
1999-01-11	0	0.720	0.710	0.720	0.700	0.720	2,902,000	2,048,420	0.7059	39.02	38.48	39.02	37.94	39.02	53,545	38.256	0.00%
1999-01-08	0	0.720	0.720	0.730	0.660	0.730	3,639,862	2,516,841	0.6915	39.02	39.02	39.56	35.77	39.56	67,160	37.476	5.88%
1999-01-07	0	0.680	0.670	0.680	0.670	0.690	1,690,000	1,147,400	0.6789	36.85	36.31	36.85	36.31	37.40	31,182	36.796	0.00%
1999-01-06	0	0.680	0.670	0.690	0.670	0.690	2,740,000	1,862,500	0.6797	36.85	36.31	37.40	36.31	37.40	50,556	36.840	0.00%
1999-01-05	0	0.680	0.680	0.690	0.670	0.690	2,830,000	1,926,800	0.6808	36.85	36.85	37.40	36.31	37.40	52,217	36.900	0.00%
1999-01-04	0	0.680	0.680	0.690	0.680	0.690	2,940,000	2,027,900	0.6898	36.85	36.85	37.40	36.85	37.40	54,246	37.383	-1.45%
1998-12-31	0	0.690	0.680	0.690	0.680	0.690	730,000	498,000	0.6822	37.40	36.85	37.40	36.85	37.40	13,469	36.973	-1.43%
1998-12-30	0	0.700	0.690	0.700	0.680	0.700	1,440,585	993,763	0.6898	37.94	37.40	37.94	36.85	37.94	26,580	37.387	0.00%
1998-12-29	0	0.700	0.680	0.690	0.680	0.700	6,160,000	4,260,600	0.6917	37.94	36.85	37.40	36.85	37.94	113,659	37.486	-1.41%
1998-12-28	0	0.710	0.700	0.710	0.700	0.710	4,121,540	2,889,601	0.7011	38.48	37.94	38.48	37.94	38.48	76,047	37.998	0.00%
1998-12-24	0	0.710	0.700	0.710	0.690	0.710	2,934,000	2,065,320	0.7039	38.48	37.94	38.48	37.40	38.48	54,136	38.151	0.00%
1998-12-23	0	0.710	0.700	0.710	0.690	0.720	5,360,406	3,789,164	0.7069	38.48	37.94	38.48	37.40	39.02	98,906	38.311	-1.39%
1998-12-22	0	0.720	0.710	0.720	0.720	0.730	5,584,000	4,028,680	0.7215	39.02	38.48	39.02	39.02	39.56	103,031	39.102	0.00%
1998-12-21	0	0.720	0.720	0.730	0.710	0.720	5,002,000	3,576,320	0.7150	39.02	39.02	39.56	38.48	39.02	92,293	38.750	1.41%
1998-12-18	0	0.710	0.700	0.710	0.690	0.720	4,485,680	3,159,812	0.7044	38.48	37.94	38.48	37.40	39.02	82,766	38.178	-1.39%
1998-12-17	0	0.720	0.720	0.730	0.710	0.730	3,915,120	2,792,908	0.7134	39.02	39.02	39.56	38.48	39.56	72,238	38.662	0.00%
1998-12-16	0	0.720	0.720	0.730	0.690	0.720	3,814,000	2,670,940	0.7003	39.02	39.02	39.56	37.40	39.02	70,373	37.954	1.41%
1998-12-15	0	0.710	0.700	0.710	0.700	0.710	2,885,400	2,020,782	0.7003	38.48	37.94	38.48	37.94	38.48	53,239	37.957	0.00%
1998-12-14	0	0.710	0.710	0.720	0.700	0.710	3,001,620	2,115,437	0.7048	38.48	38.48	39.02	37.94	38.48	55,383	38.196	0.00%
1998-12-11	0	0.710	0.710	0.720	0.700	0.710	2,866,000	2,013,000	0.7024	38.48	38.48	39.02	37.94	38.48	52,881	38.067	-1.39%
1998-12-10	0	0.720	0.700	0.720	0.690	0.720	3,614,000	2,534,700	0.7014	39.02	37.94	39.02	37.40	39.02	66,682	38.012	2.86%
1998-12-09	0	0.700	0.710	0.720	0.690	0.730	4,634,000	3,282,940	0.7084	37.94	38.48	39.02	37.40	39.56	85,503	38.396	-2.78%
1998-12-08	0	0.720	0.710	0.720	0.710	0.740	5,447,400	3,944,298	0.7241	39.02	38.48	39.02	38.48	40.11	100,511	39.243	2.86%
1998-12-07	0	0.700	0.700	0.710	0.680	0.710	3,582,000	2,503,920	0.6990	37.94	37.94	38.48	36.85	38.48	66,092	37.885	4.48%
1998-12-04	0	0.670	0.660	0.670	0.650	0.670	2,380,000	1,572,700	0.6608	36.31	35.77	36.31	35.23	36.31	43,914	35.813	-1.47%
1998-12-03	0	0.680	0.670	0.680	0.660	0.680	2,988,000	2,001,460	0.6698	36.85	36.31	36.85	35.77	36.85	55,132	36.303	1.49%
1998-12-02	0	0.670	0.660	0.670	0.650	0.680	2,580,000	1,711,800	0.6635	36.31	35.77	36.31	35.23	36.85	47,604	35.959	1.52%
1998-12-01	0	0.660	0.660	0.670	0.650	0.660	2,228,200	1,450,858	0.6511	35.77	35.77	36.31	35.23	35.77	41,113	35.290	0.00%
1998-11-30	0	0.660	0.650	0.660	0.650	0.660	1,951,400	1,269,326	0.6505	35.77	35.23	35.77	35.23	35.77	36,006	35.254	0.00%
1998-11-27	0	0.660	0.650	0.660	0.650	0.660	1,899,800	1,238,980	0.6522	35.77	35.23	35.77	35.23	35.77	35,053	35.345	0.00%
1998-11-26	0	0.660	0.650	0.660	0.640	0.660	2,470,000	1,603,600	0.6492	35.77	35.23	35.77	34.69	35.77	45,574	35.187	0.00%
1998-11-25	0	0.660	0.650	0.660	0.640	0.660	1,610,770	1,050,747	0.6523	35.77	35.23	35.77	34.69	35.77	29,721	35.354	0.00%
1998-11-24	0	0.660	0.650	0.660	0.650	0.670	3,664,900	2,395,231	0.6536	35.77	35.23	35.77	35.23	36.31	67,622	35.421	-1.49%
1998-11-23	0	0.670	0.660	0.670	0.650	0.670	1,388,000	918,960	0.6621	36.31	35.77	36.31	35.23	36.31	25,610	35.883	3.08%
1998-11-20	0	0.650	0.640	0.650	0.630	0.680	4,269,400	2,799,560	0.6557	35.23	34.69	35.23	34.14	36.85	78,775	35.539	1.56%
1998-11-19	0	0.640	0.630	0.640	0.620	0.640	5,570,000	3,477,000	0.6242	34.69	34.14	34.69	33.60	34.69	102,773	33.832	0.00%
1998-11-18	0	0.640	0.630	0.640	0.610	0.640	4,212,000	2,592,460	0.6155	34.69	34.14	34.69	33.06	34.69	77,716	33.358	3.23%
1998-11-17	0	0.620	0.610	0.620	0.600	0.620	2,530,902	1,542,696	0.6095	33.60	33.06	33.60	32.52	33.60	46,698	33.036	0.00%
1998-11-16	0	0.620	0.610	0.620	0.600	0.620	3,352,999	2,050,449	0.6115	33.60	33.06	33.60	32.52	33.60	61,867	33.143	0.00%
1998-11-13	0	0.620	0.610	0.620	0.600	0.620	5,870,000	3,552,200	0.6051	33.60	33.06	33.60	32.52	33.60	108,308	32.797	-1.59%
1998-11-12	0	0.630	0.620	0.630	0.610	0.630	2,460,000	1,530,800	0.6223	34.14	33.60	34.14	33.06	34.14	45,390	33.726	0.00%
1998-11-11	0	0.630	0.620	0.630	0.610	0.630	3,240,000	2,008,900	0.6200	34.14	33.60	34.14	33.06	34.14	59,782	33.604	0.00%
1998-11-10	0	0.630	0.620	0.630	0.590	0.630	3,596,000	2,193,240	0.6099	34.14	33.60	34.14	31.98	34.14	66,350	33.055	0.00%
1998-11-09	0	0.630	0.620	0.630	0.620	0.630	2,370,000	1,491,500	0.6293	34.14	33.60	34.14	33.60	34.14	43,729	34.108	-1.56%
1998-11-06	0	0.640	0.630	0.640	0.610	0.640	3,401,400	2,107,984	0.6197	34.69	34.14	34.69	33.06	34.69	62,760	33.588	3.23%
1998-11-05	0	0.620	0.610	0.620	0.610	0.620	2,380,000	1,455,300	0.6115	33.60	33.06	33.60	33.06	33.60	43,914	33.140	0.00%
1998-11-04	0	0.620	0.610	0.620	0.610	0.630	3,964,000	2,463,440	0.6215	33.60	33.06	33.60	33.06	34.14	73,140	33.681	-1.59%
1998-11-03	0	0.630	0.620	0.630	0.620	0.640	2,560,000	1,599,900	0.6250	34.14	33.60	34.14	33.60	34.69	47,235	33.871	1.61%
1998-11-02	0	0.620	0.610	0.620	0.610	0.630	3,390,000	2,084,200	0.6148	33.60	33.06	33.60	33.06	34.14	62,549	33.321	-1.59%
1998-10-30	0	0.630	0.620	0.630	0.610	0.630	3,608,000	2,236,400	0.6198	34.14	33.60	34.14	33.06	34.14	66,572	33.594	0.00%
1998-10-29	0	0.630	0.620	0.630	0.610	0.630	2,870,000	1,770,400	0.6169	34.14	33.60	34.14	33.06	34.14	52,955	33.432	0.00%
1998-10-27	0	0.630	0.620	0.630	0.620	0.640	3,193,500	1,988,995	0.6228	34.14	33.60	34.14	33.60	34.69	58,924	33.755	0.00%
1998-10-26	0	0.630	0.620	0.630	0.610	0.630	2,426,000	1,507,460	0.6214	34.14	33.60	34.14	33.06	34.14	44,762	33.677	0.00%
1998-10-23	0	0.630	0.620	0.630	0.620	0.650	2,454,050	1,536,870	0.6263	34.14	33.60	34.14	33.60	35.23	45,280	33.941	-1.56%
1998-10-22	0	0.640	0.630	0.640	0.630	0.650	3,030,000	1,934,800	0.6385	34.69	34.14	34.69	34.14	35.23	55,907	34.608	-3.03%
1998-10-21	0	0.660	0.650	0.660	0.640	0.660	1,668,000	1,085,900	0.6510	35.77	35.23	35.77	34.69	35.77	30,776	35.283	1.54%
1998-10-20	0	0.650	0.640	0.650	0.630	0.660	3,000,000	1,938,300	0.6461	35.23	34.69	35.23	34.14	35.77	55,353	35.017	-1.52%
1998-10-19	0	0.660	0.650	0.660	0.650	0.670	2,801,641	1,861,179	0.6643	35.77	35.23	35.77	35.23	36.31	51,693	36.004	-2.94%
1998-10-16	0	0.680	0.670	0.690	0.610	0.690	3,806,664	2,439,258	0.6408	36.85	36.31	37.40	33.06	37.40	70,237	34.729	7.94%
1998-10-15	0	0.630	0.620	0.630	0.620	0.640	2,551,400	1,605,284	0.6292	34.14	33.60	34.14	33.60	34.69	47,076	34.100	0.00%
1998-10-14	0	0.630	0.630	0.640	0.620	0.650	2,568,000	1,618,340	0.6302	34.14	34.14	34.69	33.60	35.23	47,383	34.155	-1.56%
1998-10-13	0	0.640	0.630	0.640	0.620	0.650	2,542,980	1,614,928	0.6351	34.69	34.14	34.69	33.60	35.23	46,921	34.418	0.00%
1998-10-12	0	0.640	0.630	-	0.580	0.640	1,745,540	1,055,418	0.6046	34.69	34.14	-	31.43	34.69	32,207	32.770	10.34%
1998-10-09	0	0.580	0.570	0.580	0.550	0.580	2,653,326	1,500,441	0.5655	31.43	30.89	31.43	29.81	31.43	48,957	30.648	5.45%
1998-10-08	0	0.550	0.540	0.550	0.530	0.550	2,374,000	1,275,760	0.5374	29.81	29.27	29.81	28.72	29.81	43,803	29.125	1.85%
1998-10-07	0	0.540	0.520	0.540	0.520	0.540	2,297,918	1,218,817	0.5304	29.27	28.18	29.27	28.18	29.27	42,399	28.746	0.00%
1998-10-05	0	0.540	0.530	0.540	0.520	0.540	1,794,000	956,220	0.5330	29.27	28.72	29.27	28.18	29.27	33,101	28.888	0.00%
1998-09-30	0	0.540	0.530	0.540	0.520	0.540	2,220,000	1,156,800	0.5211	29.27	28.72	29.27	28.18	29.27	40,962	28.241	3.85%
1998-09-29	0	0.520	0.510	0.520	0.510	0.530	2,900,000	1,487,100	0.5128	28.18	27.64	28.18	27.64	28.72	53,508	27.792	0.00%
1998-09-28	0	0.520	0.510	0.520	0.510	0.530	3,020,000	1,554,400	0.5147	28.18	27.64	28.18	27.64	28.72	55,722	27.895	0.00%
1998-09-25	0	0.520	0.500	0.510	0.500	0.520	4,550,504	2,284,632	0.5021	28.18	27.10	27.64	27.10	28.18	83,962	27.210	1.96%
1998-09-24	0	0.510	0.500	0.510	0.500	0.520	4,360,000	2,186,300	0.5014	27.64	27.10	27.64	27.10	28.18	80,447	27.177	0.00%
1998-09-23	0	0.510	0.510	0.520	0.500	0.510	4,720,000	2,362,500	0.5005	27.64	27.64	28.18	27.10	27.64	87,089	27.127	2.00%
1998-09-22	0	0.500	0.495	0.500	0.500	0.520	2,150,000	1,079,600	0.5021	27.10	26.83	27.10	27.10	28.18	39,670	27.215	-3.85%
1998-09-21	0	0.520	0.510	0.520	0.495	0.520	15,660,000	7,985,500	0.5099	28.18	27.64	28.18	26.83	28.18	288,945	27.637	-1.89%
1998-09-18	0	0.530	0.500	0.530	0.480	0.540	12,734,000	6,345,780	0.4983	28.72	27.10	28.72	26.01	29.27	234,957	27.008	-3.64%
1998-09-17	0	0.550	0.540	0.550	0.510	0.590	33,364,492	18,599,156	0.5575	29.81	29.27	29.81	27.64	31.98	615,613	30.212	1.85%
1998-09-16	0	0.540	0.530	0.540	0.520	0.550	1,724,618	921,457	0.5343	29.27	28.72	29.27	28.18	29.81	31,821	28.957	0.00%
1998-09-15	0	0.540	0.520	0.540	0.520	0.550	1,462,000	787,900	0.5389	29.27	28.18	29.27	28.18	29.81	26,976	29.208	-3.57%
1998-09-14	0	0.560	0.540	0.560	0.550	0.570	3,154,560	1,742,674	0.5524	30.35	29.27	30.35	29.81	30.89	58,205	29.940	-1.75%
1998-09-11	0	0.570	0.560	0.570	0.540	0.570	2,750,000	1,519,400	0.5525	30.89	30.35	30.89	29.27	30.89	50,741	29.944	0.00%
1998-09-10	0	0.570	0.550	0.570	0.540	0.570	3,208,000	1,769,500	0.5516	30.89	29.81	30.89	29.27	30.89	59,191	29.895	7.51%
1998-09-09	0	0.550	0.530	0.550	0.520	0.570	2,188,060	1,195,096	0.5462	28.74	27.69	28.74	27.17	29.78	41,880	28.536	-1.79%
1998-09-08	0	0.560	0.540	0.560	0.540	0.570	3,280,000	1,819,600	0.5548	29.26	28.21	29.26	28.21	29.78	62,780	28.984	3.70%
1998-09-07	0	0.540	0.540	-	0.520	0.560	2,235,418	1,196,741	0.5354	28.21	28.21	-	27.17	29.26	42,786	27.970	3.85%
1998-09-04	0	0.520	0.500	0.520	0.510	0.520	2,128,000	1,102,760	0.5182	27.17	26.12	27.17	26.65	27.17	40,730	27.075	0.00%
1998-09-03	0	0.520	0.500	0.520	0.510	0.530	1,080,616	560,883	0.5190	27.17	26.12	27.17	26.65	27.69	20,683	27.118	-1.89%
1998-09-02	0	0.530	0.500	0.530	0.510	0.530	1,380,336	717,258	0.5196	27.69	26.12	27.69	26.65	27.69	26,420	27.148	6.00%
1998-09-01	0	0.500	0.495	0.500	0.500	0.530	1,660,000	856,200	0.5158	26.12	25.86	26.12	26.12	27.69	31,773	26.948	-3.85%
1998-08-31	0	0.520	0.510	0.520	0.510	0.530	700,000	365,760	0.5225	27.17	26.65	27.17	26.65	27.69	13,398	27.299	-1.89%
1998-08-28	0	0.530	0.520	0.530	0.520	0.540	1,322,580	700,413	0.5296	27.69	27.17	27.69	27.17	28.21	25,314	27.669	-3.64%
1998-08-27	0	0.550	0.540	0.550	0.530	0.550	510,000	276,000	0.5412	28.74	28.21	28.74	27.69	28.74	9,761	28.274	0.00%
1998-08-26	0	0.550	0.520	0.550	0.520	0.550	2,500,000	1,335,500	0.5342	28.74	27.17	28.74	27.17	28.74	47,850	27.910	0.00%
1998-08-25	0	0.550	0.540	0.550	0.540	0.560	802,000	441,100	0.5500	28.74	28.21	28.74	28.21	29.26	15,350	28.735	0.00%
1998-08-24	0	0.550	0.540	0.560	0.530	0.550	3,264,000	1,778,200	0.5448	28.74	28.21	29.26	27.69	28.74	62,474	28.463	1.85%
1998-08-21	0	0.540	0.530	0.540	0.540	0.560	1,199,080	656,238	0.5473	28.21	27.69	28.21	28.21	29.26	22,951	28.593	-3.57%
1998-08-20	0	0.560	0.530	0.560	0.490	0.560	3,214,000	1,713,560	0.5332	29.26	27.69	29.26	25.60	29.26	61,517	27.855	5.66%
1998-08-19	0	0.530	0.485	0.520	0.490	0.560	1,630,000	865,220	0.5308	27.69	25.34	27.17	25.60	29.26	31,198	27.733	-5.36%
1998-08-18	0	0.560	0.520	0.560	0.520	0.570	3,438,847	1,887,978	0.5490	29.26	27.17	29.26	27.17	29.78	65,820	28.684	3.70%
1998-08-14	0	0.540	0.520	0.540	0.520	0.560	3,131,540	1,698,639	0.5424	28.21	27.17	28.21	27.17	29.26	59,938	28.340	-5.26%
1998-08-13	0	0.570	0.530	0.570	0.530	0.590	2,428,000	1,389,200	0.5722	29.78	27.69	29.78	27.69	30.83	46,472	29.893	-3.39%
1998-08-12	0	0.590	0.570	0.590	0.570	0.630	3,118,000	1,873,700	0.6009	30.83	29.78	30.83	29.78	32.92	59,679	31.396	0.00%
1998-08-11	0	0.590	0.560	0.600	0.580	0.660	2,588,000	1,571,720	0.6073	30.83	29.26	31.35	30.30	34.48	49,535	31.730	-9.23%
1998-08-10	0	0.650	0.640	0.670	0.640	0.700	5,472,000	3,706,720	0.6774	33.96	33.44	35.00	33.44	36.57	104,735	35.391	-1.52%
1998-08-07	0	0.660	0.650	0.680	0.660	0.700	2,690,000	1,835,300	0.6823	34.48	33.96	35.53	34.48	36.57	51,487	35.646	-7.04%
1998-08-06	0	0.710	0.680	0.710	0.670	0.720	3,232,000	2,247,900	0.6955	37.09	35.53	37.09	35.00	37.62	61,861	36.338	0.00%
1998-08-05	0	0.710	0.680	0.710	0.680	0.710	4,640,000	3,213,700	0.6926	37.09	35.53	37.09	35.53	37.09	88,810	36.186	0.00%
1998-08-04	0	0.710	0.690	0.710	0.690	0.720	4,723,400	3,341,096	0.7073	37.09	36.05	37.09	36.05	37.62	90,407	36.956	0.00%
1998-08-03	0	0.710	0.710	0.720	0.710	0.740	2,830,000	2,051,100	0.7248	37.09	37.09	37.62	37.09	38.66	54,167	37.866	-4.05%
1998-07-31	0	0.740	0.740	0.750	0.680	0.740	7,058,000	5,010,000	0.7098	38.66	38.66	39.18	35.53	38.66	135,091	37.086	7.25%
1998-07-30	0	0.690	0.670	0.690	0.670	0.700	3,728,000	2,570,200	0.6894	36.05	35.00	36.05	35.00	36.57	71,355	36.020	2.99%
1998-07-29	0	0.670	0.660	0.680	0.670	0.700	2,757,724	1,900,667	0.6892	35.00	34.48	35.53	35.00	36.57	52,783	36.009	-4.29%
1998-07-28	0	0.700	0.680	0.700	0.680	0.740	7,320,000	5,168,400	0.7061	36.57	35.53	36.57	35.53	38.66	140,106	36.889	0.00%
1998-07-27	0	0.700	0.670	0.700	0.680	0.710	5,914,000	4,079,300	0.6898	36.57	35.00	36.57	35.53	37.09	113,195	36.038	1.45%
1998-07-24	0	0.690	0.660	0.700	0.650	0.700	3,860,000	2,591,600	0.6714	36.05	34.48	36.57	33.96	36.57	73,881	35.078	-1.43%
1998-07-23	0	0.700	0.670	0.700	0.670	0.700	3,102,000	2,103,860	0.6782	36.57	35.00	36.57	35.00	36.57	59,373	35.435	4.48%
1998-07-22	0	0.670	0.660	0.680	0.670	0.690	2,938,000	1,992,680	0.6782	35.00	34.48	35.53	35.00	36.05	56,234	35.436	-1.47%
1998-07-21	0	0.680	0.650	0.680	0.630	0.680	2,000,000	1,323,700	0.6619	35.53	33.96	35.53	32.92	35.53	38,280	34.579	7.94%
1998-07-20	0	0.630	0.600	0.630	0.600	0.650	2,920,000	1,763,300	0.6039	32.92	31.35	32.92	31.35	33.96	55,889	31.550	-3.08%
1998-07-17	0	0.650	0.600	0.650	0.630	0.660	200,000	127,800	0.6390	33.96	31.35	33.96	32.92	34.48	3,828	33.385	0.00%
1998-07-16	0	0.650	0.570	0.650	0.600	0.660	240,000	148,300	0.6179	33.96	29.78	33.96	31.35	34.48	4,594	32.284	0.00%
1998-07-15	0	0.650	0.610	0.660	0.610	0.690	333,620	222,179	0.6660	33.96	31.87	34.48	31.87	36.05	6,386	34.794	0.00%
1998-07-14	0	0.650	-	0.650	0.650	0.650	130,000	84,500	0.6500	33.96	-	33.96	33.96	33.96	2,488	33.960	-2.99%
1998-07-13	0	0.670	-	0.670	0.680	0.680	80,000	54,400	0.6800	35.00	-	35.00	35.53	35.53	1,531	35.527	3.08%
1998-07-10	0	0.650	-	0.650	-	-	0	0	-	33.96	-	33.96	-	-	0	-	0.00%
1998-07-09	0	0.650	-	0.650	0.660	0.660	200,000	132,000	0.6600	33.96	-	33.96	34.48	34.48	3,828	34.482	-1.52%
1998-07-08	0	0.660	-	0.660	0.660	0.660	30,000	19,800	0.6600	34.48	-	34.48	34.48	34.48	574	34.482	6.45%
1998-07-07	0	0.620	-	0.630	0.600	0.650	2,050,000	1,296,000	0.6322	32.39	-	32.92	31.35	33.96	39,237	33.030	-4.62%
1998-07-06	0	0.650	-	0.660	0.650	0.660	2,000,000	1,310,000	0.6550	33.96	-	34.48	33.96	34.48	38,280	34.221	-1.52%
1998-07-03	0	0.660	-	0.660	-	-	0	0	-	34.48	-	34.48	-	-	0	-	0.00%
1998-07-02	0	0.660	-	0.670	0.660	0.660	2,520,420	1,663,444	0.6600	34.48	-	35.00	34.48	34.48	48,241	34.482	0.00%
1998-06-30	0	0.660	-	0.660	0.670	0.680	100,000	67,200	0.6720	34.48	-	34.48	35.00	35.53	1,914	35.109	3.13%
1998-06-29	0	0.640	-	0.640	-	-	0	0	-	33.44	-	33.44	-	-	0	-	0.00%
1998-06-26	0	0.640	-	0.640	0.650	0.650	30,000	19,500	0.6500	33.44	-	33.44	33.96	33.96	574	33.960	3.23%
1998-06-25	0	0.620	-	0.620	-	-	0	0	-	32.39	-	32.39	-	-	0	-	0.00%
1998-06-24	0	0.620	-	0.620	-	-	0	0	-	32.39	-	32.39	-	-	0	-	-1.59%
1998-06-23	0	0.630	-	0.630	0.630	0.630	30,000	18,900	0.6300	32.92	-	32.92	32.92	32.92	574	32.915	5.00%
1998-06-22	0	0.600	-	0.600	0.600	0.600	10,000	6,000	0.6000	31.35	-	31.35	31.35	31.35	191	31.348	3.45%
1998-06-19	0	0.580	0.540	0.580	0.550	0.580	180,000	100,400	0.5578	30.30	28.21	30.30	28.74	30.30	3,445	29.142	1.75%
1998-06-18	0	0.570	0.520	0.570	0.550	0.580	271,400	152,158	0.5606	29.78	27.17	29.78	28.74	30.30	5,195	29.291	9.62%
1998-06-17	0	0.520	0.510	0.520	0.500	0.520	201,470	101,862	0.5056	27.17	26.65	27.17	26.12	27.17	3,856	26.415	1.96%
1998-06-16	0	0.510	-	0.510	0.500	0.540	90,000	47,300	0.5256	26.65	-	26.65	26.12	28.21	1,723	27.458	2.00%
1998-06-15	0	0.500	-	0.510	0.500	0.500	80,000	40,000	0.5000	26.12	-	26.65	26.12	26.12	1,531	26.123	-1.96%
1998-06-12	0	0.510	-	0.520	0.510	0.510	50,000	25,500	0.5100	26.65	-	27.17	26.65	26.65	957	26.646	-1.92%
1998-06-11	0	0.520	-	0.520	0.520	0.520	60,000	31,200	0.5200	27.17	-	27.17	27.17	27.17	1,148	27.168	4.00%
1998-06-10	0	0.500	-	0.510	0.500	0.500	180,000	90,000	0.5000	26.12	-	26.65	26.12	26.12	3,445	26.123	-3.85%
1998-06-09	0	0.520	-	0.520	-	-	0	0	-	27.17	-	27.17	-	-	0	-	0.00%
1998-06-08	0	0.520	-	0.530	0.480	0.520	150,000	75,400	0.5027	27.17	-	27.69	25.08	27.17	2,871	26.262	4.00%
1998-06-05	0	0.500	-	0.520	0.500	0.520	380,924	194,616	0.5109	26.12	-	27.17	26.12	27.17	7,291	26.693	-3.85%
1998-06-04	0	0.520	0.490	0.520	0.500	0.520	224,000	113,800	0.5080	27.17	25.60	27.17	26.12	27.17	4,287	26.543	-3.70%
1998-06-03	0	0.540	0.510	0.540	0.530	0.550	60,000	32,400	0.5400	28.21	26.65	28.21	27.69	28.74	1,148	28.213	9.09%
1998-06-02	0	0.495	0.495	0.550	0.495	0.600	721,400	407,580	0.5650	25.86	25.86	28.74	25.86	31.35	13,808	29.518	-11.61%
1998-06-01	0	0.560	-	0.560	0.520	0.560	350,000	194,000	0.5543	29.26	-	29.26	27.17	29.26	6,699	28.959	0.00%
1998-05-29	0	0.560	0.510	0.560	0.560	0.620	150,000	87,000	0.5800	29.26	26.65	29.26	29.26	32.39	2,871	30.303	-3.45%
1998-05-28	0	0.580	0.510	0.580	0.500	0.590	1,001,890	534,245	0.5332	30.30	26.65	30.30	26.12	30.83	19,176	27.860	-10.77%
1998-05-27	0	0.650	0.560	0.650	-	-	0	0	-	33.96	29.26	33.96	-	-	0	-	-14.47%
1998-05-26	0	0.760	-	0.760	0.770	0.800	600,000	474,000	0.7900	39.71	-	39.71	40.23	41.80	11,484	41.274	-2.56%
1998-05-25	0	0.780	-	0.780	0.780	0.800	500,000	394,000	0.7880	40.75	-	40.75	40.75	41.80	9,570	41.170	-4.88%
1998-05-22	0	0.820	-	0.820	0.830	0.830	51,232	42,461	0.8288	42.84	-	42.84	43.36	43.36	981	43.301	-2.38%
1998-05-21	0	0.840	-	0.840	-	-	0	0	-	43.89	-	43.89	-	-	0	-	-1.18%
1998-05-20	0	0.850	-	0.850	0.850	0.850	320,000	272,000	0.8500	44.41	-	44.41	44.41	44.41	6,125	44.409	0.00%
1998-05-19	0	0.850	0.700	0.850	0.800	0.850	72,514	58,510	0.8069	44.41	36.57	44.41	41.80	44.41	1,388	42.156	0.00%
1998-05-18	0	0.850	-	0.850	0.880	0.890	230,532	203,126	0.8811	44.41	-	44.41	45.98	46.50	4,412	46.035	-5.56%
1998-05-15	0	0.900	-	0.900	-	-	0	0	-	47.02	-	47.02	-	-	0	-	0.00%
1998-05-14	0	0.900	-	0.900	-	-	0	0	-	47.02	-	47.02	-	-	0	-	-1.10%
1998-05-13	0	0.910	-	0.910	-	-	0	0	-	47.54	-	47.54	-	-	0	-	0.00%
1998-05-12	0	0.910	-	0.910	-	-	0	0	-	47.54	-	47.54	-	-	0	-	-1.09%
1998-05-11	0	0.920	-	0.930	-	-	0	0	-	48.07	-	48.59	-	-	0	-	0.00%
1998-05-08	0	0.920	0.850	0.920	0.850	0.930	130,700	117,251	0.8971	48.07	44.41	48.07	44.41	48.59	2,502	46.870	3.37%
1998-05-07	0	0.890	0.830	0.900	0.850	0.970	64,000	55,080	0.8606	46.50	43.36	47.02	44.41	50.68	1,225	44.964	-4.30%
1998-05-06	0	0.930	0.870	0.930	0.910	0.930	8,000	7,320	0.9150	48.59	45.45	48.59	47.54	48.59	153	47.805	-2.11%
1998-05-05	0	0.950	0.910	0.950	0.940	0.950	42,000	39,780	0.9471	49.63	47.54	49.63	49.11	49.63	804	49.485	1.06%
1998-05-04	0	0.940	0.910	0.940	0.950	0.950	10,000	9,500	0.9500	49.11	47.54	49.11	49.63	49.63	191	49.634	-3.09%
1998-05-01	0	0.970	0.920	0.970	0.930	0.970	260,000	244,500	0.9404	50.68	48.07	50.68	48.59	50.68	4,976	49.131	-2.02%
1998-04-30	0	0.990	0.950	1.000	0.960	0.990	420,000	410,200	0.9767	51.72	49.63	52.25	50.16	51.72	8,039	51.027	-1.98%
1998-04-29	0	1.010	0.930	1.010	0.930	1.010	221,400	213,790	0.9656	52.77	48.59	52.77	48.59	52.77	4,238	50.450	4.12%
1998-04-28	0	0.970	0.970	1.030	0.970	1.010	100,000	99,600	0.9960	50.68	50.68	53.81	50.68	52.77	1,914	52.037	-7.62%
1998-04-27	0	1.050	1.010	1.050	1.060	1.070	250,000	266,000	1.0640	54.86	52.77	54.86	55.38	55.90	4,785	55.590	-0.94%
1998-04-24	0	1.060	-	1.060	-	-	0	0	-	55.38	-	55.38	-	-	0	-	-0.93%
1998-04-23	0	1.070	-	1.070	1.070	1.080	166,000	178,280	1.0740	55.90	-	55.90	55.90	56.43	3,177	56.111	0.00%
1998-04-22	0	1.070	0.990	1.070	1.040	1.080	204,670	219,830	1.0741	55.90	51.72	55.90	54.34	56.43	3,917	56.116	3.88%
1998-04-21	0	1.030	1.000	1.050	1.070	1.080	400,000	430,000	1.0750	53.81	52.25	54.86	55.90	56.43	7,656	56.165	-5.50%
1998-04-20	0	1.090	-	1.090	1.100	1.100	50,000	55,000	1.1000	56.95	-	56.95	57.47	57.47	957	57.471	3.81%
1998-04-17	0	1.050	1.020	1.050	1.030	1.050	220,000	228,000	1.0364	54.86	53.29	54.86	53.81	54.86	4,211	54.146	-1.87%
1998-04-16	0	1.070	-	1.080	1.070	1.070	4,310	4,335	1.0058	55.90	-	56.43	55.90	55.90	82	52.549	-1.83%
1998-04-15	0	1.090	1.070	1.100	1.090	1.090	100,700	109,700	1.0894	56.95	55.90	57.47	56.95	56.95	1,927	56.916	1.87%
1998-04-14	0	1.070	-	1.100	-	-	0	0	-	55.90	-	57.47	-	-	0	-	0.00%
1998-04-09	0	1.070	1.040	1.070	-	-	0	0	-	55.90	54.34	55.90	-	-	0	-	0.00%
1998-04-08	0	1.070	1.070	1.110	1.070	1.090	41,600	44,528	1.0704	55.90	55.90	57.99	55.90	56.95	796	55.923	-5.31%
1998-04-07	0	1.130	-	1.130	1.130	1.130	200,000	226,000	1.1300	59.04	-	59.04	59.04	59.04	3,828	59.038	-1.74%
1998-04-03	0	1.150	-	1.150	1.100	1.150	40,000	45,000	1.1250	60.08	-	60.08	57.47	60.08	766	58.777	3.60%
1998-04-02	0	1.110	1.080	1.120	1.110	1.110	80,700	89,500	1.1090	57.99	56.43	58.52	57.99	57.99	1,545	57.943	-2.63%
1998-04-01	0	1.140	1.100	1.150	1.120	1.140	150,000	170,100	1.1340	59.56	57.47	60.08	58.52	59.56	2,871	59.247	-0.87%
1998-03-31	0	1.150	-	1.150	1.120	1.180	610,300	704,715	1.1547	60.08	-	60.08	58.52	61.65	11,681	60.329	-0.86%
1998-03-30	0	1.160	-	1.170	1.130	1.180	171,400	197,640	1.1531	60.61	-	61.13	59.04	61.65	3,281	60.245	-0.85%
1998-03-27	0	1.170	1.130	1.170	1.150	1.180	360,000	423,600	1.1767	61.13	59.04	61.13	60.08	61.65	6,890	61.476	0.86%
1998-03-26	0	1.160	1.160	1.190	1.160	1.200	751,600	879,132	1.1697	60.61	60.61	62.17	60.61	62.70	14,386	61.111	-3.33%
1998-03-25	0	1.200	1.190	1.200	1.170	1.220	1,023,648	1,230,187	1.2018	62.70	62.17	62.70	61.13	63.74	19,593	62.788	2.56%
1998-03-24	0	1.170	1.140	1.170	1.140	1.190	438,228	512,399	1.1693	61.13	59.56	61.13	59.56	62.17	8,388	61.089	-2.50%
1998-03-23	0	1.200	1.150	1.200	1.150	1.220	280,700	331,163	1.1798	62.70	60.08	62.70	60.08	63.74	5,373	61.639	1.69%
1998-03-20	0	1.180	1.140	1.190	1.110	1.230	700,700	821,314	1.1721	61.65	59.56	62.17	57.99	64.26	13,412	61.239	5.36%
1998-03-19	0	1.120	1.090	1.130	1.090	1.150	612,000	680,740	1.1123	58.52	56.95	59.04	56.95	60.08	11,714	58.114	5.66%
1998-03-18	0	1.060	1.060	1.080	1.050	1.190	170,000	181,680	1.0687	55.38	55.38	56.43	54.86	62.17	3,254	55.836	-0.93%
1998-03-17	0	1.070	1.010	1.070	1.010	1.090	482,000	513,240	1.0648	55.90	52.77	55.90	52.77	56.95	9,226	55.632	-0.93%
1998-03-16	0	1.080	1.050	1.080	1.050	1.120	540,000	587,000	1.0870	56.43	54.86	56.43	54.86	58.52	10,336	56.793	-2.70%
1998-03-13	0	1.110	1.060	1.110	1.080	1.200	660,000	774,300	1.1732	57.99	55.38	57.99	56.43	62.70	12,633	61.294	-5.93%
1998-03-12	0	1.180	-	1.190	1.170	1.210	752,000	893,360	1.1880	61.65	-	62.17	61.13	63.22	14,393	62.067	-0.84%
1998-03-11	0	1.190	1.160	1.190	1.180	1.230	1,038,972	1,243,023	1.1964	62.17	60.61	62.17	61.65	64.26	19,886	62.507	0.00%
1998-03-10	0	1.190	1.180	1.210	1.180	1.280	810,000	1,000,160	1.2348	62.17	61.65	63.22	61.65	66.88	15,504	64.512	-3.25%
1998-03-09	0	1.230	1.210	1.230	1.210	1.290	1,003,234	1,241,396	1.2374	64.26	63.22	64.26	63.22	67.40	19,202	64.649	-2.38%
1998-03-06	0	1.260	1.270	-	1.190	1.270	1,066,508	1,312,649	1.2308	65.83	66.35	-	62.17	66.35	20,413	64.304	4.13%
1998-03-05	0	1.210	-	1.210	1.180	1.240	1,206,000	1,469,680	1.2186	63.22	-	63.22	61.65	64.79	23,083	63.669	-4.72%
1998-03-04	0	1.270	1.260	1.270	1.260	1.280	1,089,688	1,376,606	1.2633	66.35	65.83	66.35	65.83	66.88	20,857	66.003	0.00%
1998-03-03	0	1.270	1.260	1.280	1.250	1.300	1,026,472	1,306,880	1.2732	66.35	65.83	66.88	65.31	67.92	19,647	66.519	0.79%
1998-03-02	0	1.260	1.250	1.270	1.250	1.300	2,111,713	2,702,071	1.2796	65.83	65.31	66.35	65.31	67.92	40,419	66.852	-1.56%
1998-02-27	0	1.280	1.280	1.300	1.200	1.320	7,625,996	9,535,119	1.2503	66.88	66.88	67.92	62.70	68.96	145,963	65.326	2.40%
1998-02-26	0	1.250	1.180	1.250	1.160	1.250	2,425,850	2,932,832	1.2090	65.31	61.65	65.31	60.61	65.31	46,431	63.165	6.84%
1998-02-25	0	1.170	1.170	1.190	1.060	1.190	3,931,920	4,320,791	1.0989	61.13	61.13	62.17	55.38	62.17	75,258	57.413	8.33%
1998-02-24	0	1.080	1.050	1.100	1.020	1.080	644,000	673,040	1.0451	56.43	54.86	57.47	53.29	56.43	12,326	54.602	1.89%
1998-02-23	0	1.060	1.020	1.070	1.020	1.060	1,450,400	1,514,924	1.0445	55.38	53.29	55.90	53.29	55.38	27,761	54.570	6.00%
1998-02-20	0	1.000	1.000	-	0.920	1.000	766,000	734,280	0.9586	52.25	52.25	-	48.07	52.25	14,661	50.083	3.09%
1998-02-19	0	0.970	0.960	0.990	0.960	1.000	1,080,436	1,057,109	0.9784	50.68	50.16	51.72	50.16	52.25	20,680	51.118	-3.00%
1998-02-18	0	1.000	0.980	1.040	0.900	1.000	711,400	667,440	0.9382	52.25	51.20	54.34	47.02	52.25	13,616	49.018	11.11%
1998-02-17	0	0.900	0.850	0.910	0.860	0.900	430,975	377,480	0.8759	47.02	44.41	47.54	44.93	47.02	8,249	45.761	4.65%
1998-02-16	0	0.860	0.820	0.900	0.800	0.860	514,000	417,540	0.8123	44.93	42.84	47.02	41.80	44.93	9,838	42.441	0.00%
1998-02-13	0	0.860	0.840	0.860	0.820	0.880	700,000	591,000	0.8443	44.93	43.89	44.93	42.84	45.98	13,398	44.111	-6.52%
1998-02-12	0	0.920	0.920	0.930	0.880	0.940	612,000	552,800	0.9033	48.07	48.07	48.59	45.98	49.11	11,714	47.192	-1.08%
1998-02-11	0	0.930	0.930	0.990	0.930	1.050	535,000	523,120	0.9778	48.59	48.59	51.72	48.59	54.86	10,240	51.086	-6.06%
1998-02-10	0	0.990	0.930	0.990	0.900	1.050	2,301,400	2,246,188	0.9760	51.72	48.59	51.72	47.02	54.86	44,049	50.993	10.00%
1998-02-09	0	0.900	0.890	0.920	0.800	0.900	1,434,000	1,213,700	0.8464	47.02	46.50	48.07	41.80	47.02	27,447	44.220	15.38%
1998-02-06	0	0.780	0.780	0.830	0.690	0.800	600,000	450,200	0.7503	40.75	40.75	43.36	36.05	41.80	11,484	39.202	13.04%
1998-02-05	0	0.690	0.670	0.700	0.650	0.690	1,677,932	1,121,989	0.6687	36.05	35.00	36.57	33.96	36.05	32,116	34.936	1.47%
1998-02-04	0	0.680	0.670	0.690	0.680	0.690	1,178,100	811,742	0.6890	35.53	35.00	36.05	35.53	36.05	22,549	35.999	-1.45%
1998-02-03	0	0.690	0.670	0.690	0.620	0.760	1,451,792	1,015,129	0.6992	36.05	35.00	36.05	32.39	39.71	27,788	36.532	9.52%
1998-02-02	0	0.630	0.630	0.650	0.540	0.630	1,364,000	816,920	0.5989	32.92	32.92	33.96	28.21	32.92	26,107	31.291	16.67%
1998-01-27	0	0.540	0.540	0.580	0.540	0.560	462,800	256,564	0.5544	28.21	28.21	30.30	28.21	29.26	8,858	28.964	0.00%
1998-01-26	0	0.540	0.510	0.560	0.540	0.580	300,000	168,500	0.5617	28.21	26.65	29.26	28.21	30.30	5,742	29.345	-6.90%
1998-01-23	0	0.580	-	0.580	0.580	0.600	1,740,000	1,036,000	0.5954	30.30	-	30.30	30.30	31.35	33,304	31.107	-7.94%
1998-01-22	0	0.630	0.560	0.630	0.600	0.720	885,000	568,820	0.6427	32.92	29.26	32.92	31.35	37.62	16,939	33.580	-13.70%
1998-01-21	0	0.730	0.680	0.730	0.720	0.780	518,000	380,760	0.7351	38.14	35.53	38.14	37.62	40.75	9,915	38.404	-6.41%
1998-01-20	0	0.780	-	0.800	0.760	0.810	530,000	422,300	0.7968	40.75	-	41.80	39.71	42.32	10,144	41.629	-8.24%
1998-01-19	0	0.850	-	0.880	0.810	0.870	780,000	653,620	0.8380	44.41	-	45.98	42.32	45.45	14,929	43.781	-1.16%
1998-01-16	0	0.860	-	0.860	0.860	0.890	232,000	204,620	0.8820	44.93	-	44.93	44.93	46.50	4,441	46.080	-3.37%
1998-01-15	0	0.890	-	0.900	0.880	0.930	820,000	739,500	0.9018	46.50	-	47.02	45.98	48.59	15,695	47.117	-7.29%
1998-01-14	0	0.960	0.950	0.960	0.870	0.970	1,274,000	1,172,208	0.9201	50.16	49.63	50.16	45.45	50.68	24,385	48.072	6.67%
1998-01-13	0	0.900	0.860	0.900	0.860	0.950	879,056	805,367	0.9162	47.02	44.93	47.02	44.93	49.63	16,825	47.866	-6.25%
1998-01-12	0	0.960	-	0.990	0.960	1.070	653,287	686,378	1.0507	50.16	-	51.72	50.16	55.90	12,504	54.893	-14.29%
1998-01-09	0	1.120	1.100	1.130	1.100	1.180	1,280,000	1,472,640	1.1505	58.52	57.47	59.04	57.47	61.65	24,499	60.109	-6.67%
1998-01-08	0	1.200	1.180	1.200	1.170	1.280	1,125,400	1,352,598	1.2019	62.70	61.65	62.70	61.13	66.88	21,540	62.794	-6.25%
1998-01-07	0	1.280	1.260	1.280	1.260	1.370	1,023,640	1,346,581	1.3155	66.88	65.83	66.88	65.83	71.58	19,593	68.729	-5.88%
1998-01-06	0	1.360	1.350	1.370	1.360	1.400	1,091,504	1,495,595	1.3702	71.05	70.53	71.58	71.05	73.14	20,892	71.588	-0.73%
1998-01-05	0	1.370	1.370	1.390	1.370	1.390	1,024,800	1,413,776	1.3796	71.58	71.58	72.62	71.58	72.62	19,615	72.077	-2.14%
1998-01-02	0	1.400	1.370	1.410	1.370	1.420	2,259,900	3,147,579	1.3928	73.14	71.58	73.67	71.58	74.19	43,255	72.768	0.00%
1997-12-31	0	1.400	1.370	1.400	1.380	1.420	420,000	585,100	1.3931	73.14	71.58	73.14	72.10	74.19	8,039	72.784	0.00%
1997-12-30	0	1.400	1.380	1.400	1.380	1.430	1,412,510	1,964,733	1.3910	73.14	72.10	73.14	72.10	74.71	27,036	72.672	0.00%
1997-12-29	0	1.400	1.390	1.400	1.390	1.440	1,352,913	1,909,294	1.4112	73.14	72.62	73.14	72.62	75.23	25,895	73.732	0.00%
1997-12-24	0	1.400	1.380	1.400	1.390	1.400	130,000	181,000	1.3923	73.14	72.10	73.14	72.62	73.14	2,488	72.743	0.00%
1997-12-23	0	1.400	1.370	1.400	1.370	1.400	1,201,148	1,663,527	1.3849	73.14	71.58	73.14	71.58	73.14	22,990	72.358	0.00%
1997-12-22	0	1.400	1.370	1.400	1.380	1.450	1,108,338	1,556,906	1.4047	73.14	71.58	73.14	72.10	75.76	21,214	73.391	-0.71%
1997-12-19	0	1.410	1.400	1.410	1.380	1.420	1,381,400	1,924,962	1.3935	73.67	73.14	73.67	72.10	74.19	26,440	72.804	-1.40%
1997-12-18	0	1.430	1.420	1.430	1.400	1.480	2,174,200	3,092,890	1.4225	74.71	74.19	74.71	73.14	77.32	41,615	74.322	0.00%
1997-12-17	0	1.430	1.420	1.430	1.410	1.450	3,070,805	4,378,601	1.4259	74.71	74.19	74.71	73.67	75.76	58,776	74.497	0.00%
1997-12-16	0	1.430	1.420	1.430	1.420	1.500	1,278,060	1,845,732	1.4442	74.71	74.19	74.71	74.19	78.37	24,462	75.452	0.70%
1997-12-15	0	1.420	1.420	1.430	1.390	1.450	1,904,196	2,708,843	1.4226	74.19	74.19	74.71	72.62	75.76	36,447	74.324	-0.70%
1997-12-12	0	1.430	1.430	1.440	1.400	1.440	1,901,833	2,708,637	1.4242	74.71	74.71	75.23	73.14	75.23	36,401	74.410	2.14%
1997-12-11	0	1.400	1.380	1.390	1.350	1.480	2,136,000	2,998,280	1.4037	73.14	72.10	72.62	70.53	77.32	40,883	73.337	-2.78%
1997-12-10	0	1.440	1.440	1.450	1.440	1.510	3,489,589	5,183,772	1.4855	75.23	75.23	75.76	75.23	78.89	66,791	77.611	-4.00%
1997-12-09	0	1.500	1.500	1.520	1.500	1.560	4,954,092	7,531,641	1.5203	78.37	78.37	79.41	78.37	81.50	94,822	79.429	-1.96%
1997-12-08	0	1.530	1.520	1.530	1.450	1.540	7,772,144	11,670,542	1.5016	79.94	79.41	79.94	75.76	80.46	148,760	78.452	4.79%
1997-12-05	0	1.460	1.450	1.460	1.430	1.480	7,393,960	10,762,250	1.4555	76.28	75.76	76.28	74.71	77.32	141,522	76.047	0.00%
1997-12-04	0	1.460	1.460	1.470	1.420	1.470	11,624,005	16,828,635	1.4477	76.28	76.28	76.80	74.19	76.80	222,486	75.639	3.55%
1997-12-03	0	1.410	1.400	1.420	1.390	1.450	5,958,642	8,408,517	1.4111	73.67	73.14	74.19	72.62	75.76	114,049	73.727	0.00%
1997-12-02	0	1.410	1.400	1.410	1.370	1.460	14,981,368	21,201,722	1.4152	73.67	73.14	73.67	71.58	76.28	286,746	73.939	4.44%
1997-12-01	0	1.350	1.340	1.350	1.290	1.350	4,889,187	6,454,842	1.3202	70.53	70.01	70.53	67.40	70.53	93,580	68.977	4.65%
1997-11-28	0	1.290	1.290	1.300	1.280	1.300	1,466,904	1,888,841	1.2876	67.40	67.40	67.92	66.88	67.92	28,077	67.274	0.00%
1997-11-27	0	1.290	1.290	1.300	1.270	1.350	6,688,960	8,808,789	1.3169	67.40	67.40	67.92	66.35	70.53	128,028	68.804	-3.01%
1997-11-26	0	1.330	1.310	1.320	1.250	1.330	8,454,737	10,993,986	1.3003	69.49	68.44	68.96	65.31	69.49	161,825	67.937	9.92%
1997-11-25	0	1.210	1.210	1.230	1.170	1.230	2,410,000	2,890,640	1.1994	63.22	63.22	64.26	61.13	64.26	46,128	62.666	1.68%
1997-11-24	0	1.190	1.180	1.190	1.180	1.220	1,133,389	1,362,699	1.2023	62.17	61.65	62.17	61.65	63.74	21,693	62.817	-1.65%
1997-11-21	0	1.210	1.200	1.210	1.140	1.210	3,356,392	3,976,137	1.1846	63.22	62.70	63.22	59.56	63.22	64,242	61.893	6.14%
1997-11-20	0	1.140	1.120	1.140	1.070	1.150	1,888,900	2,110,394	1.1173	59.56	58.52	59.56	55.90	60.08	36,154	58.373	-1.72%
1997-11-19	0	1.160	1.150	1.160	1.110	1.200	6,132,924	7,210,870	1.1758	60.61	60.08	60.61	57.99	62.70	117,385	61.429	-0.85%
1997-11-18	0	1.170	1.170	1.180	1.150	1.220	1,381,989	1,628,435	1.1783	61.13	61.13	61.65	60.08	63.74	26,452	61.563	-2.50%
1997-11-17	0	1.200	1.190	1.210	1.100	1.210	5,016,753	5,837,468	1.1636	62.70	62.17	63.22	57.47	63.22	96,022	60.793	8.11%
1997-11-14	0	1.110	1.110	1.120	1.060	1.130	1,234,228	1,350,983	1.0946	57.99	57.99	58.52	55.38	59.04	23,623	57.188	0.91%
1997-11-13	0	1.100	1.090	1.100	1.070	1.100	3,465,434	3,803,916	1.0977	57.47	56.95	57.47	55.90	57.47	66,329	57.349	2.80%
1997-11-12	0	1.070	1.070	1.080	1.070	1.120	10,295,065	11,388,283	1.1062	55.90	55.90	56.43	55.90	58.52	197,049	57.794	-4.46%
1997-11-11	0	1.120	1.110	1.130	1.100	1.130	6,771,773	7,520,285	1.1105	58.52	57.99	59.04	57.47	59.04	129,613	58.021	7.69%
1997-11-10	0	1.040	1.040	1.060	1.040	1.100	1,407,524	1,493,875	1.0613	54.34	54.34	55.38	54.34	57.47	26,940	55.451	-3.70%
1997-11-07	0	1.080	1.070	1.090	1.040	1.090	5,683,092	6,050,503	1.0646	56.43	55.90	56.95	54.34	56.95	108,775	55.624	-1.82%
1997-11-06	0	1.100	1.090	1.100	1.060	1.140	3,178,252	3,425,847	1.0779	57.47	56.95	57.47	55.38	59.56	60,832	56.316	-3.51%
1997-11-05	0	1.140	1.110	1.150	1.090	1.170	1,970,126	2,241,454	1.1377	59.56	57.99	60.08	56.95	61.13	37,709	59.442	-1.72%
1997-11-04	0	1.160	1.130	1.160	1.110	1.280	16,424,246	20,024,970	1.2192	60.61	59.04	60.61	57.99	66.88	314,363	63.700	-6.45%
1997-11-03	0	1.240	1.220	1.240	1.140	1.380	43,754,738	54,629,029	1.2485	64.79	63.74	64.79	59.56	72.10	837,473	65.231	545.83%
1997-10-31	1	0.192	-	-	-	-	0	0	-	10.03	-	-	-	-	0	-	0.00%
1997-10-30	1	0.192	-	-	-	-	0	0	-	10.03	-	-	-	-	0	-	0.00%
1997-10-29	1	0.192	-	-	-	-	0	0	-	10.03	-	-	-	-	0	-	-98.60%
1997-10-28	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-10-27	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-10-24	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-10-23	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-10-22	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-10-21	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-10-20	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-10-17	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-10-16	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-10-15	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-10-14	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-10-13	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-10-09	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-10-08	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-10-07	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-10-06	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-10-03	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-09-30	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-09-29	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-09-26	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-09-25	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-09-24	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-09-23	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-09-22	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-09-19	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-09-18	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-09-16	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-09-15	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-09-12	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-09-11	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-09-10	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-09-09	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-09-08	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-09-05	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-09-04	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-09-03	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-09-02	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-09-01	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-08-29	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-08-28	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-08-27	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-08-26	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-08-25	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-08-22	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-08-21	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-08-20	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-08-19	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-08-15	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-08-14	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-08-13	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-08-12	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-08-11	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-08-08	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-08-07	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-08-06	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-08-05	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-08-04	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-08-01	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-07-31	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-07-30	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-07-29	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-07-28	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-07-25	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-07-24	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-07-23	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-07-22	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-07-21	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-07-18	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-07-17	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-07-16	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-07-15	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-07-14	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-07-11	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-07-10	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-07-09	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-07-08	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-07-07	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-07-04	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-07-03	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-06-27	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-06-26	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-06-25	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-06-24	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-06-23	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-06-20	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-06-19	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-06-18	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-06-17	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-06-16	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-06-13	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-06-12	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-06-11	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-06-10	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-06-06	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-06-05	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-06-04	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-06-03	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-06-02	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-05-30	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-05-29	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-05-28	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-05-27	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-05-26	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-05-23	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-05-22	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-05-21	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-05-20	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-05-19	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-05-16	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-05-15	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-05-14	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-05-13	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-05-12	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-05-09	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-05-08	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-05-07	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-05-06	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-05-05	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-05-02	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-05-01	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-04-30	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-04-29	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-04-28	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-04-25	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-04-24	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-04-23	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-04-22	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-04-21	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-04-18	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-04-17	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-04-16	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-04-15	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-04-14	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-04-11	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-04-10	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-04-09	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-04-08	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-04-07	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-04-04	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-04-03	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-04-02	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-04-01	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-03-27	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-03-26	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-03-25	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-03-24	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-03-21	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-03-20	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-03-19	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-03-18	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-03-17	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-03-14	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-03-13	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-03-12	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-03-11	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-03-10	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-03-07	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-03-06	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-03-05	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-03-04	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-03-03	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-02-28	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-02-27	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-02-26	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-02-25	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-02-24	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-02-21	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-02-20	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-02-19	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-02-18	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-02-17	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-02-14	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-02-13	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-02-12	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-02-11	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-02-10	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-02-05	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-02-04	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-02-03	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-01-31	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-01-30	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-01-29	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-01-28	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-01-27	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-01-24	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-01-23	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-01-22	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-01-21	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-01-20	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-01-17	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-01-16	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-01-15	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-01-14	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-01-13	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-01-10	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-01-09	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-01-08	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-01-07	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-01-06	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-01-03	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1997-01-02	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-12-31	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-12-30	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-12-27	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-12-24	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-12-23	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-12-20	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-12-19	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-12-18	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-12-17	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-12-16	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-12-13	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-12-12	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-12-11	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-12-10	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-12-09	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-12-06	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-12-05	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-12-04	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-12-03	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-12-02	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-11-29	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-11-28	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-11-27	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-11-26	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-11-25	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-11-22	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-11-21	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-11-20	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-11-19	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-11-18	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-11-15	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-11-14	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-11-13	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-11-12	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-11-11	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-11-08	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-11-07	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-11-06	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-11-05	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-11-04	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-11-01	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-10-31	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-10-30	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-10-29	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-10-28	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-10-25	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-10-24	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-10-23	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-10-22	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-10-18	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-10-17	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-10-16	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-10-15	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-10-14	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-10-11	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-10-10	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-10-09	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-10-08	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-10-07	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-10-04	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-10-03	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-10-02	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-10-01	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-09-30	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-09-27	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-09-26	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-09-25	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-09-24	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-09-23	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-09-20	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-09-19	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-09-18	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-09-17	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-09-16	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-09-13	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-09-12	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-09-11	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-09-10	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-09-09	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-09-06	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-09-05	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-09-04	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-09-03	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-09-02	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-08-30	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-08-29	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-08-28	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-08-27	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-08-23	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-08-22	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-08-21	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-08-20	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-08-19	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-08-16	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-08-15	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-08-14	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-08-13	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-08-12	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-08-09	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-08-08	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-08-07	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-08-06	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-08-05	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-08-02	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-08-01	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-07-31	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-07-30	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-07-29	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-07-26	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-07-25	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-07-24	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-07-23	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-07-22	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-07-19	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-07-18	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-07-17	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-07-16	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-07-15	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-07-12	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-07-11	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-07-10	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-07-09	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-07-08	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-07-05	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-07-04	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-07-03	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-07-02	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-07-01	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-06-28	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-06-27	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-06-26	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-06-25	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-06-24	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-06-21	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-06-19	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-06-18	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-06-14	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-06-13	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-06-12	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-06-11	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-06-10	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-06-07	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-06-06	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-06-05	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-06-04	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-06-03	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-05-31	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-05-30	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-05-29	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-05-28	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-05-27	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-05-24	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-05-23	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-05-22	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-05-21	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-05-20	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-05-17	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-05-16	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-05-15	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-05-14	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-05-13	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-05-10	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-05-09	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-05-08	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-05-07	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-05-06	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-05-03	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-05-02	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-05-01	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-04-30	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-04-29	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-04-26	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-04-25	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-04-24	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-04-23	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-04-22	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-04-19	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-04-18	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-04-17	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-04-16	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-04-15	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-04-12	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-04-11	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-04-10	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-04-09	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-04-03	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-04-02	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-04-01	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-03-29	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-03-28	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-03-27	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-03-26	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-03-25	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-03-22	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-03-21	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-03-20	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-03-19	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-03-18	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-03-15	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-03-14	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-03-13	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-03-12	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-03-11	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-03-08	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-03-07	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-03-06	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-03-05	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-03-04	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-03-01	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-02-29	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-02-28	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-02-27	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-02-26	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-02-23	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-02-22	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-02-16	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-02-15	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-02-14	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-02-13	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-02-12	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-02-09	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-02-08	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-02-07	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-02-06	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-02-05	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-02-02	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-02-01	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-01-31	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-01-30	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-01-29	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-01-26	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-01-25	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-01-24	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-01-23	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-01-22	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-01-19	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-01-18	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-01-17	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-01-16	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-01-15	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-01-12	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-01-11	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-01-10	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-01-09	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-01-08	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-01-05	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-01-04	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-01-03	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1996-01-02	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-12-29	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-12-28	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-12-27	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-12-22	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-12-21	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-12-20	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-12-19	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-12-18	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-12-15	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-12-14	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-12-13	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-12-12	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-12-11	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-12-08	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-12-07	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-12-06	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-12-05	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-12-04	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-12-01	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-11-30	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-11-29	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-11-28	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-11-27	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-11-24	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-11-23	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-11-22	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-11-21	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-11-20	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-11-17	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-11-16	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-11-15	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-11-14	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-11-13	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-11-10	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-11-09	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-11-08	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-11-07	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-11-06	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-11-03	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-11-02	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-10-31	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-10-30	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-10-27	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-10-26	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-10-25	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-10-24	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-10-23	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-10-20	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-10-19	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-10-18	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-10-17	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-10-16	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-10-13	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-10-12	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-10-11	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-10-10	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-10-09	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-10-06	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-10-05	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-10-04	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-10-03	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-10-02	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-09-29	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-09-28	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-09-27	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-09-26	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-09-25	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-09-22	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-09-21	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-09-20	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-09-19	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-09-18	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-09-15	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-09-14	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-09-13	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-09-12	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-09-11	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-09-08	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-09-07	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-09-06	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-09-05	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-09-04	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-09-01	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-08-31	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-08-30	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-08-29	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-08-25	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-08-24	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-08-23	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-08-22	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-08-21	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-08-18	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-08-17	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-08-16	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-08-15	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-08-14	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-08-11	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-08-10	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-08-09	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-08-08	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-08-07	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-08-04	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-08-03	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-08-02	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-08-01	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-07-31	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-07-28	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-07-27	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-07-26	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-07-25	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-07-24	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-07-21	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-07-20	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-07-19	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-07-18	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-07-17	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-07-14	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-07-13	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-07-12	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-07-11	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-07-10	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-07-07	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-07-06	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-07-05	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-07-04	1	0.192	-	-	-	-	0	0	-	716.5	-	-	-	-	0	-	0.00%
1995-07-03	0	0.192	0.190	0.192	0.189	0.199	14,289,780	2,770,923	0.1939	716.5	709.1	716.5	705.3	742.6	3,829	723.64	0.00%
1995-06-30	0	0.192	0.191	0.192	0.191	0.197	12,938,200	2,509,000	0.1939	716.5	712.8	716.5	712.8	735.2	3,467	723.69	-2.04%
1995-06-29	0	0.196	0.196	0.198	0.196	0.202	8,286,000	1,643,162	0.1983	731.4	731.4	738.9	731.4	753.8	2,220	740.05	-1.01%
1995-06-28	0	0.198	0.196	0.197	0.196	0.206	16,305,800	3,267,623	0.2004	738.9	731.4	735.2	731.4	768.8	4,369	747.85	0.51%
1995-06-27	0	0.197	0.195	0.197	0.188	0.205	27,794,000	5,526,286	0.1988	735.2	727.7	735.2	701.6	765.0	7,448	742.01	6.49%
1995-06-26	0	0.185	0.185	0.187	0.180	0.190	8,037,000	1,494,188	0.1859	690.4	690.4	697.9	671.7	709.1	2,154	693.80	-3.14%
1995-06-23	0	0.191	0.189	0.195	0.187	0.197	14,407,400	2,772,461	0.1924	712.8	705.3	727.7	697.9	735.2	3,861	718.13	-3.54%
1995-06-22	0	0.198	0.197	0.200	0.190	0.201	31,010,000	6,076,636	0.1960	738.9	735.2	746.4	709.1	750.1	8,310	731.29	5.32%
1995-06-21	0	0.188	0.185	0.189	0.171	0.189	12,028,442	2,148,238	0.1786	701.6	690.4	705.3	638.1	705.3	3,223	666.50	6.82%
1995-06-20	0	0.176	0.173	0.176	0.170	0.178	5,164,000	905,658	0.1754	656.8	645.6	656.8	634.4	664.3	1,384	654.49	1.73%
1995-06-16	0	0.173	0.172	0.173	0.160	0.173	4,842,000	809,068	0.1671	645.6	641.9	645.6	597.1	645.6	1,297	623.57	7.45%
1995-06-15	0	0.161	0.161	0.162	0.161	0.166	600,000	97,800	0.1630	600.8	600.8	604.6	600.8	619.5	161	608.29	-3.01%
1995-06-14	0	0.166	0.164	0.167	0.164	0.166	1,898,000	314,268	0.1656	619.5	612.0	623.2	612.0	619.5	509	617.92	0.61%
1995-06-13	0	0.165	0.165	0.167	0.165	0.170	200,000	33,200	0.1660	615.8	615.8	623.2	615.8	634.4	54	619.49	-1.79%
1995-06-12	0	0.168	-	0.165	0.165	0.170	1,460,000	244,700	0.1676	627.0	-	615.8	615.8	634.4	391	625.47	-2.33%
1995-06-09	0	0.172	0.171	0.173	0.166	0.177	1,480,300	254,246	0.1718	641.9	638.1	645.6	619.5	660.5	397	640.96	-2.27%
1995-06-08	0	0.176	0.175	0.177	0.171	0.176	1,212,000	212,008	0.1749	656.8	653.1	660.5	638.1	656.8	325	652.79	0.57%
1995-06-07	0	0.175	0.175	0.178	0.173	0.181	7,524,200	1,336,196	0.1776	653.1	653.1	664.3	645.6	675.5	2,016	662.73	1.16%
1995-06-06	0	0.173	0.171	0.173	0.160	0.173	7,142,600	1,191,944	0.1669	645.6	638.1	645.6	597.1	645.6	1,914	622.77	6.13%
1995-06-05	0	0.163	0.160	0.164	0.162	0.163	258,000	41,854	0.1622	608.3	597.1	612.0	604.6	608.3	69	605.40	-0.61%
1995-06-01	0	0.164	0.163	0.167	0.157	0.167	3,206,200	525,064	0.1638	612.0	608.3	623.2	585.9	623.2	859	611.15	3.80%
1995-05-31	0	0.158	0.156	0.158	0.158	0.158	300,000	47,400	0.1580	589.6	582.2	589.6	589.6	589.6	80	589.63	-1.25%
1995-05-30	0	0.160	0.159	0.162	0.159	0.163	1,718,000	275,840	0.1606	597.1	593.4	604.6	593.4	608.3	460	599.18	3.23%
1995-05-29	0	0.155	0.155	0.159	0.155	0.159	470,000	73,650	0.1567	578.4	578.4	593.4	578.4	593.4	126	584.79	-3.12%
1995-05-26	0	0.160	0.158	0.160	0.153	0.160	1,370,388	210,994	0.1540	597.1	589.6	597.1	571.0	597.1	367	574.58	0.63%
1995-05-25	0	0.159	0.158	0.159	0.154	0.159	610,000	95,570	0.1567	593.4	589.6	593.4	574.7	593.4	163	584.68	1.92%
1995-05-24	0	0.156	0.154	0.156	0.152	0.156	420,000	64,920	0.1546	582.2	574.7	582.2	567.2	582.2	113	576.84	1.96%
1995-05-23	0	0.153	0.151	0.153	0.151	0.160	2,446,000	376,066	0.1537	571.0	563.5	571.0	563.5	597.1	655	573.76	-4.37%
1995-05-22	0	0.160	0.158	0.160	0.157	0.160	2,988,600	477,984	0.1599	597.1	589.6	597.1	585.9	597.1	801	596.86	0.00%
1995-05-19	0	0.160	0.158	0.160	0.156	0.160	1,240,000	197,880	0.1596	597.1	589.6	597.1	582.2	597.1	332	595.53	-4.19%
1995-05-18	0	0.167	0.167	0.170	0.164	0.171	4,774,000	789,396	0.1654	623.2	623.2	634.4	612.0	638.1	1,279	617.08	1.21%
1995-05-17	0	0.165	0.163	0.176	0.150	0.165	1,082,000	175,100	0.1618	615.8	608.3	656.8	559.8	615.8	290	603.93	-0.60%
1995-05-16	0	0.166	0.166	0.168	0.160	0.170	1,202,500	198,272	0.1649	619.5	619.5	627.0	597.1	634.4	322	615.32	-2.35%
1995-05-15	0	0.170	0.163	0.171	0.159	0.170	498,000	83,546	0.1678	634.4	608.3	638.1	593.4	634.4	133	626.07	1.80%
1995-05-12	0	0.167	0.167	0.173	0.163	0.176	822,000	142,906	0.1739	623.2	623.2	645.6	608.3	656.8	220	648.79	-4.57%
1995-05-11	0	0.175	0.167	0.175	0.166	0.176	652,000	112,542	0.1726	653.1	623.2	653.1	619.5	656.8	175	644.16	1.74%
1995-05-10	0	0.172	0.172	0.177	0.168	0.178	524,000	92,330	0.1762	641.9	641.9	660.5	627.0	664.3	140	657.56	-3.91%
1995-05-09	0	0.179	0.172	0.179	0.179	0.179	632,000	112,044	0.1773	668.0	641.9	668.0	668.0	668.0	169	661.60	0.56%
1995-05-08	0	0.178	0.173	0.178	0.174	0.181	1,474,000	260,748	0.1769	664.3	645.6	664.3	649.3	675.5	395	660.16	-0.56%
1995-05-05	0	0.179	0.178	0.182	0.173	0.182	1,194,000	209,820	0.1757	668.0	664.3	679.2	645.6	679.2	320	655.80	0.00%
1995-05-04	0	0.179	0.178	0.179	0.176	0.184	5,770,000	1,034,980	0.1794	668.0	664.3	668.0	656.8	686.7	1,546	669.39	-1.65%
1995-05-03	0	0.182	0.181	0.183	0.177	0.187	17,007,000	3,125,478	0.1838	679.2	675.5	682.9	660.5	697.9	4,557	685.83	1.68%
1995-05-02	0	0.179	0.179	0.180	0.176	0.182	1,036,000	183,718	0.1773	668.0	668.0	671.7	656.8	679.2	278	661.79	1.13%
1995-05-01	0	0.177	0.174	0.178	0.170	0.177	1,560,000	271,240	0.1739	660.5	649.3	664.3	634.4	660.5	418	648.87	0.00%
1995-04-28	0	0.177	0.176	0.177	0.175	0.178	286,000	50,530	0.1767	660.5	656.8	660.5	653.1	664.3	77	659.34	-1.12%
1995-04-27	0	0.179	0.177	0.179	0.177	0.181	520,000	93,400	0.1796	668.0	660.5	668.0	660.5	675.5	139	670.30	1.13%
1995-04-26	0	0.177	-	0.177	0.179	0.179	100,000	17,900	0.1790	660.5	-	660.5	668.0	668.0	27	668.00	-1.12%
1995-04-25	0	0.179	0.173	0.179	0.173	0.179	510,000	90,286	0.1770	668.0	645.6	668.0	645.6	668.0	137	660.66	0.00%
1995-04-24	0	0.179	0.178	0.179	0.173	0.179	442,420	77,737	0.1757	668.0	664.3	668.0	645.6	668.0	119	655.72	1.70%
1995-04-21	0	0.176	0.175	0.176	0.171	0.182	891,000	155,452	0.1745	656.8	653.1	656.8	638.1	679.2	239	651.10	-1.12%
1995-04-20	0	0.178	0.170	0.178	0.174	0.178	610,000	107,450	0.1761	664.3	634.4	664.3	649.3	664.3	163	657.36	1.71%
1995-04-19	0	0.175	0.173	0.176	0.166	0.175	350,000	59,850	0.1710	653.1	645.6	656.8	619.5	653.1	94	638.15	1.16%
1995-04-18	0	0.173	0.168	0.175	0.173	0.173	100,000	17,300	0.1730	645.6	627.0	653.1	645.6	645.6	27	645.61	0.58%
1995-04-13	0	0.172	0.165	0.172	0.150	0.175	948,000	158,152	0.1668	641.9	615.8	641.9	559.8	653.1	254	622.58	-3.37%
1995-04-12	0	0.178	-	0.178	0.178	0.178	20,000	3,560	0.1780	664.3	-	664.3	664.3	664.3	5	664.27	-4.30%
1995-04-11	0	0.186	-	0.186	-	-	0	0	-	694.1	-	694.1	-	-	0	-	0.00%
1995-04-10	0	0.186	-	0.186	-	-	1,300,000	243,100	0.1870	694.1	-	694.1	-	-	348	697.86	-0.53%
1995-04-07	0	0.187	-	0.188	-	-	0	0	-	697.9	-	701.6	-	-	0	-	0.00%
1995-04-06	0	0.187	-	0.187	-	-	0	0	-	697.9	-	697.9	-	-	0	-	-0.53%
1995-04-04	0	0.188	-	0.188	-	-	1,510,000	284,860	0.1886	701.6	-	701.6	-	-	405	704.01	-1.05%
1995-04-03	0	0.190	0.184	0.190	0.184	0.190	366,000	69,888	0.1910	709.1	686.7	709.1	686.7	709.1	98	712.60	1.06%
1995-03-31	0	0.188	0.188	0.194	0.180	0.184	100,000	18,200	0.1820	701.6	701.6	724.0	671.7	686.7	27	679.20	2.17%
1995-03-30	0	0.184	0.178	0.187	0.182	0.193	2,070,000	389,230	0.1880	686.7	664.3	697.9	679.2	720.3	555	701.72	-7.07%
1995-03-29	0	0.198	0.190	0.199	0.190	0.202	1,330,000	265,830	0.1999	738.9	709.1	742.6	709.1	753.8	356	745.90	-6.60%
1995-03-28	0	0.212	0.209	0.212	0.206	0.213	912,000	191,826	0.2103	791.2	780.0	791.2	768.8	794.9	244	784.94	-0.93%
1995-03-27	0	0.214	0.210	0.214	0.200	0.216	618,080	130,764	0.2116	798.6	783.7	798.6	746.4	806.1	166	789.53	4.90%
1995-03-24	0	0.204	0.204	0.207	0.198	0.223	3,422,000	706,496	0.2065	761.3	761.3	772.5	738.9	832.2	917	770.47	-7.69%
1995-03-23	0	0.221	0.220	0.221	0.220	0.230	4,146,000	921,626	0.2223	824.7	821.0	824.7	821.0	858.3	1,111	829.57	-2.64%
1995-03-22	0	0.227	0.226	0.229	0.219	0.238	12,260,000	2,788,838	0.2275	847.1	843.4	854.6	817.3	888.2	3,285	848.90	5.58%
1995-03-21	0	0.215	0.213	0.215	0.205	0.215	10,337,400	2,182,074	0.2111	802.4	794.9	802.4	765.0	802.4	2,770	787.74	6.97%
1995-03-20	0	0.201	0.200	0.202	0.190	0.201	2,352,000	462,976	0.1968	750.1	746.4	753.8	709.1	750.1	630	734.59	5.79%
1995-03-17	0	0.190	0.190	-	0.179	0.192	4,082,600	744,830	0.1824	709.1	709.1	-	668.0	716.5	1,094	680.84	3.26%
1995-03-16	0	0.184	0.183	0.185	0.181	0.187	5,248,000	967,846	0.1844	686.7	682.9	690.4	675.5	697.9	1,406	688.24	0.55%
1995-03-15	0	0.183	0.181	0.184	0.176	0.185	7,497,500	1,351,991	0.1803	682.9	675.5	686.7	656.8	690.4	2,009	672.95	6.40%
1995-03-14	0	0.172	0.172	0.173	0.164	0.175	1,668,300	280,855	0.1683	641.9	641.9	645.6	612.0	653.1	447	628.25	0.58%
1995-03-13	0	0.171	0.167	0.171	0.167	0.176	1,284,000	219,442	0.1709	638.1	623.2	638.1	623.2	656.8	344	637.79	-0.58%
1995-03-10	0	0.172	0.163	0.172	0.165	0.173	2,388,000	402,162	0.1684	641.9	608.3	641.9	615.8	645.6	640	628.48	0.00%
1995-03-09	0	0.172	0.169	0.174	0.165	0.174	1,434,000	245,274	0.1710	641.9	630.7	649.3	615.8	649.3	384	638.31	-0.58%
1995-03-08	0	0.173	0.169	0.173	0.163	0.176	1,211,320	205,838	0.1699	645.6	630.7	645.6	608.3	656.8	325	634.15	-2.81%
1995-03-07	0	0.178	0.176	0.178	0.176	0.185	2,635,000	475,264	0.1804	664.3	656.8	664.3	656.8	690.4	706	673.10	-1.66%
1995-03-06	0	0.181	0.181	0.182	0.167	0.180	1,954,300	339,917	0.1739	675.5	675.5	679.2	623.2	671.7	524	649.09	6.47%
1995-03-03	0	0.170	0.168	0.170	0.161	0.170	1,100,000	183,168	0.1665	634.4	627.0	634.4	600.8	634.4	295	621.42	1.80%
1995-03-02	0	0.167	0.166	0.167	0.155	0.167	2,624,000	418,958	0.1597	623.2	619.5	623.2	578.4	623.2	703	595.84	6.37%
1995-03-01	0	0.157	0.156	0.159	0.156	0.165	1,836,000	291,492	0.1588	585.9	582.2	593.4	582.2	615.8	492	592.49	-2.48%
1995-02-28	0	0.161	0.161	0.163	0.154	0.165	9,518,600	1,534,476	0.1612	600.8	600.8	608.3	574.7	615.8	2,551	601.61	5.92%
1995-02-27	0	0.152	0.151	0.152	0.146	0.152	4,151,540	617,402	0.1487	567.2	563.5	567.2	544.9	567.2	1,112	554.99	2.70%
1995-02-24	0	0.148	0.145	0.148	0.145	0.151	2,132,000	313,420	0.1470	552.3	541.1	552.3	541.1	563.5	571	548.61	-3.27%
1995-02-23	0	0.153	0.152	0.153	0.150	0.154	6,432,000	975,456	0.1517	571.0	567.2	571.0	559.8	574.7	1,724	565.96	3.38%
1995-02-22	0	0.148	0.150	0.151	0.140	0.150	3,490,000	502,246	0.1439	552.3	559.8	563.5	522.5	559.8	935	537.05	2.78%
1995-02-21	0	0.144	0.140	0.144	0.139	0.150	2,858,200	413,178	0.1446	537.4	522.5	537.4	518.7	559.8	766	539.47	-0.69%
1995-02-20	0	0.145	0.145	0.147	0.138	0.146	4,102,000	581,334	0.1417	541.1	541.1	548.6	515.0	544.9	1,099	528.88	5.84%
1995-02-17	0	0.137	0.134	0.140	0.132	0.140	2,772,000	373,910	0.1349	511.3	500.1	522.5	492.6	522.5	743	503.38	2.24%
1995-02-16	0	0.134	0.134	0.136	0.131	0.142	5,120,000	687,120	0.1342	500.1	500.1	507.5	488.9	529.9	1,372	500.83	1.52%
1995-02-15	0	0.132	0.130	0.133	0.123	0.132	2,234,000	282,094	0.1263	492.6	485.1	496.3	459.0	492.6	599	471.23	5.60%
1995-02-14	0	0.125	0.121	0.126	0.123	0.130	430,000	54,000	0.1256	466.5	451.6	470.2	459.0	485.1	115	468.65	-1.57%
1995-02-13	0	0.127	0.125	0.127	0.119	0.127	670,000	81,140	0.1211	473.9	466.5	473.9	444.1	473.9	180	451.95	6.72%
1995-02-10	0	0.119	0.118	0.122	0.119	0.124	738,000	88,900	0.1205	444.1	440.4	455.3	444.1	462.8	198	449.54	-4.03%
1995-02-09	0	0.124	0.117	-	0.119	0.124	820,600	99,040	0.1207	462.8	436.6	-	444.1	462.8	220	450.41	4.20%
1995-02-08	0	0.119	0.115	0.119	0.116	0.123	480,000	57,340	0.1195	444.1	429.2	444.1	432.9	459.0	129	445.80	-0.83%
1995-02-07	0	0.120	0.116	0.120	0.115	0.121	426,000	50,302	0.1181	447.8	432.9	447.8	429.2	451.6	114	440.66	6.19%
1995-02-06	0	0.113	0.111	0.114	0.113	0.115	1,288,000	145,970	0.1133	421.7	414.2	425.4	421.7	429.2	345	422.94	-5.04%
1995-02-03	0	0.119	0.114	0.119	0.114	0.119	348,100	40,576	0.1166	444.1	425.4	444.1	425.4	444.1	93	435.00	-0.83%
1995-01-30	0	0.120	0.115	0.120	0.119	0.120	120,000	14,300	0.1192	447.8	429.2	447.8	444.1	447.8	32	444.71	0.84%
1995-01-27	0	0.119	0.114	0.119	0.113	0.119	525,600	61,708	0.1174	444.1	425.4	444.1	421.7	444.1	141	438.14	0.00%
1995-01-26	0	0.119	0.114	0.119	0.112	0.119	1,316,000	151,440	0.1151	444.1	425.4	444.1	418.0	444.1	353	429.45	2.59%
1995-01-25	0	0.116	0.110	0.116	0.111	0.117	480,000	54,660	0.1139	432.9	410.5	432.9	414.2	436.6	129	424.97	-1.69%
1995-01-24	0	0.118	0.114	0.118	0.114	0.118	484,000	56,054	0.1158	440.4	425.4	440.4	425.4	440.4	130	432.20	0.85%
1995-01-23	0	0.117	-	0.117	0.116	0.117	300,000	34,900	0.1163	436.6	-	436.6	432.9	436.6	80	434.14	2.63%
1995-01-20	0	0.114	0.110	0.116	0.108	0.116	700,000	77,080	0.1101	425.4	410.5	432.9	403.0	432.9	188	410.93	-1.72%
1995-01-19	0	0.116	0.114	0.116	0.113	0.118	1,530,000	176,490	0.1154	432.9	425.4	432.9	421.7	440.4	410	430.48	-3.33%
1995-01-18	0	0.120	0.117	0.120	0.111	0.120	1,016,000	118,588	0.1167	447.8	436.6	447.8	414.2	447.8	272	435.59	2.56%
1995-01-17	0	0.117	0.117	0.118	0.113	0.116	1,000,000	114,300	0.1143	436.6	436.6	440.4	421.7	432.9	268	426.55	-3.31%
1995-01-16	0	0.121	0.112	0.121	0.112	0.121	739,000	86,954	0.1177	451.6	418.0	451.6	418.0	451.6	198	439.11	0.83%
1995-01-13	0	0.120	0.116	0.120	0.110	0.122	3,396,000	392,752	0.1157	447.8	432.9	447.8	410.5	455.3	910	431.60	-6.25%
1995-01-12	0	0.128	0.128	0.130	0.116	0.128	3,175,700	383,097	0.1206	477.7	477.7	485.1	432.9	477.7	851	450.19	1.59%
1995-01-11	0	0.126	0.120	0.126	0.120	0.128	1,754,000	215,200	0.1227	470.2	447.8	470.2	447.8	477.7	470	457.87	3.28%
1995-01-10	0	0.122	0.122	-	0.118	0.122	624,000	74,632	0.1196	455.3	455.3	-	440.4	455.3	167	446.34	7.02%
1995-01-09	0	0.114	-	0.114	0.114	0.114	400,000	45,600	0.1140	425.4	-	425.4	425.4	425.4	107	425.43	-1.72%
1995-01-06	0	0.116	-	0.116	-	-	0	0	-	432.9	-	432.9	-	-	0	-	0.00%
1995-01-05	0	0.116	-	0.116	0.118	0.118	140,000	16,180	0.1156	432.9	-	432.9	440.4	440.4	38	431.30	-7.20%
1995-01-04	0	0.125	-	0.125	-	-	0	0	-	466.5	-	466.5	-	-	0	-	0.00%
1995-01-03	0	0.125	-	0.125	-	-	0	0	-	466.5	-	466.5	-	-	0	-	-2.34%
1994-12-30	0	0.128	-	0.128	-	-	0	0	-	477.7	-	477.7	-	-	0	-	0.00%
1994-12-29	0	0.128	-	0.128	0.130	0.130	100,000	13,000	0.1300	477.7	-	477.7	485.1	485.1	27	485.14	10.34%
1994-12-28	0	0.116	0.112	0.116	0.116	0.130	454,000	54,422	0.1199	432.9	418.0	432.9	432.9	485.1	122	447.35	-3.33%
1994-12-23	0	0.120	-	0.130	0.120	0.130	490,600	60,120	0.1225	447.8	-	485.1	447.8	485.1	131	457.32	-6.25%
1994-12-22	0	0.128	0.124	0.129	0.128	0.135	140,000	18,200	0.1300	477.7	462.8	481.4	477.7	503.8	38	485.14	-7.25%
1994-12-21	0	0.138	-	-	-	-	0	0	-	515.0	-	-	-	-	0	-	0.00%
1994-12-20	0	0.138	-	-	-	-	0	0	-	515.0	-	-	-	-	0	-	0.00%
1994-12-19	0	0.138	-	0.138	-	-	0	0	-	515.0	-	515.0	-	-	0	-	0.00%
1994-12-16	0	0.138	-	0.138	-	-	0	0	-	515.0	-	515.0	-	-	0	-	-1.43%
1994-12-15	0	0.140	-	0.140	-	-	0	0	-	522.5	-	522.5	-	-	0	-	0.00%
1994-12-14	0	0.140	-	0.140	-	-	0	0	-	522.5	-	522.5	-	-	0	-	0.00%
1994-12-13	0	0.140	-	0.140	-	-	0	0	-	522.5	-	522.5	-	-	0	-	0.00%
1994-12-12	0	0.140	-	0.140	-	-	30,000	4,320	0.1440	522.5	-	522.5	-	-	8	537.39	-2.78%
1994-12-09	0	0.144	-	0.144	0.135	0.144	418,000	57,328	0.1371	537.4	-	537.4	503.8	537.4	112	511.82	2.86%
1994-12-08	0	0.140	-	0.140	-	-	0	0	-	522.5	-	522.5	-	-	0	-	-5.41%
1994-12-07	0	0.148	-	0.148	-	-	30,000	4,500	0.1500	552.3	-	552.3	-	-	8	559.78	-1.33%
1994-12-06	0	0.150	-	0.150	-	-	0	0	-	559.8	-	559.8	-	-	0	-	0.00%
1994-12-05	0	0.150	-	0.150	-	-	1,150,000	171,350	0.1490	559.8	-	559.8	-	-	308	556.05	0.00%
1994-12-02	0	0.150	-	-	-	-	0	0	-	559.8	-	-	-	-	0	-	0.00%
1994-12-01	0	0.150	-	0.150	-	-	0	0	-	559.8	-	559.8	-	-	0	-	0.00%
1994-11-30	0	0.150	-	0.150	-	-	0	0	-	559.8	-	559.8	-	-	0	-	0.00%
1994-11-29	0	0.150	-	0.150	0.146	0.150	100,000	14,800	0.1480	559.8	-	559.8	544.9	559.8	27	552.32	0.00%
1994-11-28	0	0.150	0.148	0.151	0.148	0.152	339,000	50,862	0.1500	559.8	552.3	563.5	552.3	567.2	91	559.91	2.74%
1994-11-25	0	0.146	0.146	-	0.140	0.150	664,000	97,600	0.1470	544.9	544.9	-	522.5	559.8	178	548.54	-2.67%
1994-11-24	0	0.150	0.143	0.156	0.140	0.150	266,000	38,840	0.1460	559.8	533.7	582.2	522.5	559.8	71	544.91	-3.85%
1994-11-23	0	0.156	-	0.156	-	-	0	0	-	582.2	-	582.2	-	-	0	-	0.00%
1994-11-22	0	0.156	-	0.160	0.156	0.156	500,000	79,600	0.1592	582.2	-	597.1	582.2	582.2	134	594.11	-2.50%
1994-11-21	0	0.160	0.150	0.163	0.152	0.160	204,000	31,840	0.1561	597.1	559.8	608.3	567.2	597.1	55	582.46	-1.84%
1994-11-18	0	0.163	-	0.163	-	-	0	0	-	608.3	-	608.3	-	-	0	-	0.00%
1994-11-17	0	0.163	-	0.163	0.156	0.163	250,000	39,470	0.1579	608.3	-	608.3	582.2	608.3	67	589.19	1.88%
1994-11-16	0	0.160	0.156	0.166	0.160	0.160	200,000	32,000	0.1600	597.1	582.2	619.5	597.1	597.1	54	597.10	-3.61%
1994-11-15	0	0.166	0.161	0.166	0.160	0.170	842,000	137,606	0.1634	619.5	600.8	619.5	597.1	634.4	226	609.89	-2.35%
1994-11-14	0	0.170	-	0.170	-	-	55,000	8,800	0.1600	634.4	-	634.4	-	-	15	597.10	0.00%
1994-11-11	0	0.170	0.170	0.172	0.170	0.170	48,000	8,160	0.1700	634.4	634.4	641.9	634.4	634.4	13	634.42	-1.16%
1994-11-10	0	0.172	0.172	-	-	-	0	0	-	641.9	641.9	-	-	-	0	-	2.99%
1994-11-09	0	0.167	0.179	0.180	0.167	0.172	300,000	50,700	0.1690	623.2	668.0	671.7	623.2	641.9	80	630.69	-7.22%
1994-11-08	0	0.180	-	0.180	-	-	0	0	-	671.7	-	671.7	-	-	0	-	0.00%
1994-11-07	0	0.180	-	0.181	-	-	0	0	-	671.7	-	675.5	-	-	0	-	0.00%
1994-11-04	0	0.180	-	0.182	-	-	0	0	-	671.7	-	679.2	-	-	0	-	0.00%
1994-11-03	0	0.180	0.180	-	0.174	0.183	620,000	111,324	0.1796	671.7	671.7	-	649.3	682.9	166	670.07	0.00%
1994-11-02	0	0.180	-	-	0.180	0.180	40,000	7,200	0.1800	671.7	-	-	671.7	671.7	11	671.74	1.12%
1994-11-01	0	0.178	0.175	-	0.173	0.178	618,000	107,592	0.1741	664.3	653.1	-	645.6	664.3	166	649.71	4.71%
1994-10-31	0	0.170	0.169	0.174	0.166	0.170	392,000	66,102	0.1686	634.4	630.7	649.3	619.5	634.4	105	629.30	0.00%
1994-10-28	0	0.170	-	0.172	-	-	0	0	-	634.4	-	641.9	-	-	0	-	0.00%
1994-10-27	0	0.170	-	0.170	0.170	0.174	120,000	20,480	0.1707	634.4	-	634.4	634.4	649.3	32	636.91	0.00%
1994-10-26	0	0.170	-	0.172	0.170	0.170	20,000	3,400	0.1700	634.4	-	641.9	634.4	634.4	5	634.42	0.00%
1994-10-25	0	0.170	-	0.170	0.170	0.170	51,200	8,644	0.1688	634.4	-	634.4	634.4	634.4	14	630.04	2.41%
1994-10-24	0	0.166	-	0.168	-	-	0	0	-	619.5	-	627.0	-	-	0	-	0.00%
1994-10-21	0	0.166	0.166	0.170	0.166	0.166	40,000	6,640	0.1660	619.5	619.5	634.4	619.5	619.5	11	619.49	-2.35%
1994-10-20	0	0.170	-	-	-	-	0	0	-	634.4	-	-	-	-	0	-	0.00%
1994-10-19	0	0.170	-	0.170	-	-	0	0	-	634.4	-	634.4	-	-	0	-	0.00%
1994-10-18	0	0.170	-	-	0.170	0.170	38,720	6,568	0.1696	634.4	-	-	634.4	634.4	10	633.03	0.00%
1994-10-17	0	0.170	0.166	0.170	-	-	16,940	2,541	0.1500	634.4	619.5	634.4	-	-	5	559.78	0.00%
1994-10-14	0	0.170	-	0.172	-	-	0	0	-	634.4	-	641.9	-	-	0	-	0.00%
1994-10-12	0	0.170	-	0.170	-	-	0	0	-	634.4	-	634.4	-	-	0	-	0.00%
1994-10-11	0	0.170	-	0.170	-	-	66,000	11,220	0.1700	634.4	-	634.4	-	-	18	634.42	0.00%
1994-10-10	0	0.170	-	-	-	-	0	0	-	634.4	-	-	-	-	0	-	0.00%
1994-10-07	0	0.170	0.167	0.170	0.165	0.170	350,000	58,282	0.1665	634.4	623.2	634.4	615.8	634.4	94	621.43	2.41%
1994-10-06	0	0.166	-	0.170	0.166	0.180	342,617	58,649	0.1712	619.5	-	634.4	619.5	671.7	92	638.82	-7.78%
1994-10-05	0	0.180	-	0.180	-	-	0	0	-	671.7	-	671.7	-	-	0	-	0.00%
1994-10-04	0	0.180	-	0.185	-	-	0	0	-	671.7	-	690.4	-	-	0	-	0.00%
1994-10-03	0	0.180	-	0.180	-	-	0	0	-	671.7	-	671.7	-	-	0	-	0.00%
1994-09-30	0	0.180	0.180	0.190	0.180	0.180	155,000	27,890	0.1799	671.7	671.7	709.1	671.7	671.7	42	671.50	-5.26%
1994-09-29	0	0.190	-	0.190	-	-	0	0	-	709.1	-	709.1	-	-	0	-	0.00%
1994-09-28	0	0.190	-	0.190	-	-	300,000	57,000	0.1900	709.1	-	709.1	-	-	80	709.05	0.00%
1994-09-27	0	0.190	-	0.193	-	-	0	0	-	709.1	-	720.3	-	-	0	-	0.00%
1994-09-26	0	0.190	-	0.192	-	-	0	0	-	709.1	-	716.5	-	-	0	-	0.00%
1994-09-23	0	0.190	-	0.193	0.190	0.190	100,000	19,000	0.1900	709.1	-	720.3	709.1	709.1	27	709.05	-1.55%
1994-09-22	0	0.193	-	0.193	-	-	0	0	-	720.3	-	720.3	-	-	0	-	0.00%
1994-09-20	0	0.193	-	-	0.192	0.195	1,100,000	211,800	0.1925	720.3	-	-	716.5	727.7	295	718.55	0.00%
1994-09-19	0	0.193	-	0.193	-	-	0	0	-	720.3	-	720.3	-	-	0	-	0.00%
1994-09-16	0	0.193	0.185	0.193	0.185	0.198	700,000	133,500	0.1907	720.3	690.4	720.3	690.4	738.9	188	711.72	5.46%
1994-09-15	0	0.183	-	0.183	0.184	0.184	20,000	3,680	0.1840	682.9	-	682.9	686.7	686.7	5	686.66	1.67%
1994-09-14	0	0.180	0.180	-	0.176	0.176	250,000	44,000	0.1760	671.7	671.7	-	656.8	656.8	67	656.81	0.00%
1994-09-13	0	0.180	0.176	-	0.166	0.180	878,000	153,718	0.1751	671.7	656.8	-	619.5	671.7	235	653.37	5.88%
1994-09-12	0	0.170	0.166	0.170	0.168	0.170	355,000	60,202	0.1696	634.4	619.5	634.4	627.0	634.4	95	632.86	-0.58%
1994-09-09	0	0.171	0.175	0.179	0.171	0.172	347,000	59,596	0.1717	638.1	653.1	668.0	638.1	641.9	93	640.93	-5.00%
1994-09-08	0	0.180	-	-	0.180	0.181	220,000	39,700	0.1805	671.7	-	-	671.7	675.5	59	673.43	0.00%
1994-09-07	0	0.180	0.180	-	-	-	0	0	-	671.7	671.7	-	-	-	0	-	2.86%
1994-09-06	0	0.175	0.175	0.180	0.171	0.172	250,000	42,950	0.1718	653.1	653.1	671.7	638.1	641.9	67	641.13	0.00%
1994-09-05	0	0.175	0.175	-	0.171	0.175	214,000	37,290	0.1743	653.1	653.1	-	638.1	653.1	57	650.29	-2.78%
1994-09-02	0	0.180	-	0.180	-	-	0	0	-	671.7	-	671.7	-	-	0	-	-1.10%
1994-09-01	0	0.182	0.175	0.182	0.185	0.185	50,000	9,250	0.1850	679.2	653.1	679.2	690.4	690.4	13	690.40	0.00%
1994-08-31	0	0.182	0.177	0.184	0.182	0.182	70,000	12,740	0.1820	679.2	660.5	686.7	679.2	679.2	19	679.20	1.11%
1994-08-30	0	0.180	-	0.182	-	-	0	0	-	671.7	-	679.2	-	-	0	-	0.00%
1994-08-26	0	0.180	-	-	0.180	0.180	50,000	9,000	0.1800	671.7	-	-	671.7	671.7	13	671.74	0.00%
1994-08-25	0	0.180	0.173	-	0.173	0.180	260,000	45,750	0.1760	671.7	645.6	-	645.6	671.7	70	656.66	0.00%
1994-08-24	0	0.180	-	0.182	-	-	0	0	-	671.7	-	679.2	-	-	0	-	0.00%
1994-08-23	0	0.180	-	0.182	0.180	0.180	110,000	19,800	0.1800	671.7	-	679.2	671.7	671.7	29	671.74	-1.10%
1994-08-22	0	0.182	0.178	0.182	0.182	0.184	38,000	6,972	0.1835	679.2	664.3	679.2	679.2	686.7	10	684.70	-4.21%
1994-08-19	0	0.190	0.187	0.190	0.183	0.190	202,000	37,190	0.1841	709.1	697.9	709.1	682.9	709.1	54	687.07	-0.52%
1994-08-18	0	0.191	0.187	0.191	0.191	0.191	20,000	3,820	0.1910	712.8	697.9	712.8	712.8	712.8	5	712.79	-4.50%
1994-08-17	0	0.200	-	0.200	-	-	0	0	-	746.4	-	746.4	-	-	0	-	0.00%
1994-08-16	0	0.200	-	0.204	0.188	0.200	104,000	19,750	0.1899	746.4	-	761.3	701.6	746.4	28	708.70	0.00%
1994-08-15	0	0.200	-	-	-	-	0	0	-	746.4	-	-	-	-	0	-	0.00%
1994-08-12	0	0.200	-	0.204	-	-	0	0	-	746.4	-	761.3	-	-	0	-	0.00%
1994-08-11	0	0.200	-	-	-	-	0	0	-	746.4	-	-	-	-	0	-	0.00%
1994-08-10	0	0.200	-	0.200	-	-	0	0	-	746.4	-	746.4	-	-	0	-	-1.48%
1994-08-09	0	0.203	0.203	0.204	0.192	0.202	390,000	78,200	0.2005	757.6	757.6	761.3	716.5	753.8	105	748.29	-1.46%
1994-08-08	0	0.206	0.204	0.207	0.203	0.210	960,000	198,088	0.2063	768.8	761.3	772.5	757.6	783.7	257	770.04	1.98%
1994-08-05	0	0.202	0.200	0.202	0.196	0.202	580,000	115,960	0.1999	753.8	746.4	753.8	731.4	753.8	155	746.12	1.00%
1994-08-04	0	0.200	0.191	0.202	0.183	0.200	706,000	134,510	0.1905	746.4	712.8	753.8	682.9	746.4	189	711.01	8.11%
1994-08-03	0	0.185	0.180	0.186	0.185	0.186	510,000	94,386	0.1851	690.4	671.7	694.1	690.4	694.1	137	690.66	-1.07%
1994-08-02	0	0.187	0.189	0.190	0.181	0.187	520,000	95,870	0.1844	697.9	705.3	709.1	675.5	697.9	139	688.03	2.75%
1994-08-01	0	0.182	0.181	0.184	0.177	0.182	675,000	122,080	0.1809	679.2	675.5	686.7	660.5	679.2	181	674.94	-1.09%
1994-07-29	0	0.184	-	0.184	-	-	430,000	79,120	0.1840	686.7	-	686.7	-	-	115	686.66	-0.54%
1994-07-28	0	0.185	-	0.185	0.185	0.186	400,000	74,300	0.1858	690.4	-	690.4	690.4	694.1	107	693.19	2.78%
1994-07-27	0	0.180	-	0.180	-	-	0	0	-	671.7	-	671.7	-	-	0	-	-3.23%
1994-07-26	0	0.186	-	0.187	0.186	0.186	300,000	55,800	0.1860	694.1	-	697.9	694.1	694.1	80	694.13	0.00%
1994-07-25	0	0.186	-	0.186	0.185	0.186	250,000	46,296	0.1852	694.1	-	694.1	690.4	694.1	67	691.08	0.54%
1994-07-22	0	0.185	-	0.188	-	-	0	0	-	690.4	-	701.6	-	-	0	-	0.00%
1994-07-21	0	0.185	-	0.185	0.185	0.185	6,000	1,110	0.1850	690.4	-	690.4	690.4	690.4	2	690.40	0.00%
1994-07-20	0	0.185	0.185	-	0.185	0.185	154,000	28,490	0.1850	690.4	690.4	-	690.4	690.4	41	690.40	1.65%
1994-07-19	0	0.182	-	0.184	0.182	0.182	300,000	54,600	0.1820	679.2	-	686.7	679.2	679.2	80	679.20	-1.09%
1994-07-18	0	0.184	-	0.187	-	-	0	0	-	686.7	-	697.9	-	-	0	-	0.00%
1994-07-15	0	0.184	0.180	-	0.175	0.184	366,000	64,750	0.1769	686.7	671.7	-	653.1	686.7	98	660.21	3.37%
1994-07-14	0	0.178	0.170	0.179	0.174	0.178	155,000	27,222	0.1756	664.3	634.4	668.0	649.3	664.3	42	655.41	0.00%
1994-07-13	0	0.178	0.175	0.178	0.175	0.180	400,000	70,800	0.1770	664.3	653.1	664.3	653.1	671.7	107	660.54	4.09%
1994-07-12	0	0.171	0.171	0.175	0.171	0.171	140,000	23,940	0.1710	638.1	638.1	653.1	638.1	638.1	38	638.15	-2.29%
1994-07-11	0	0.175	-	0.175	0.175	0.175	22,000	3,850	0.1750	653.1	-	653.1	653.1	653.1	6	653.08	0.00%
1994-07-08	0	0.175	0.171	-	0.175	0.175	400,000	70,000	0.1750	653.1	638.1	-	653.1	653.1	107	653.08	0.00%
1994-07-07	0	0.175	0.175	0.180	0.171	0.175	82,000	14,342	0.1749	653.1	653.1	671.7	638.1	653.1	22	652.71	1.16%
1994-07-06	0	0.173	0.170	0.180	0.170	0.190	760,000	138,080	0.1817	645.6	634.4	671.7	634.4	709.1	204	678.02	-9.42%
1994-07-05	0	0.191	-	0.191	-	-	0	0	-	712.8	-	712.8	-	-	0	-	-1.04%
1994-07-04	0	0.193	-	0.194	-	-	0	0	-	720.3	-	724.0	-	-	0	-	0.00%
1994-07-01	0	0.193	-	0.193	0.190	0.197	370,200	70,680	0.1909	720.3	-	720.3	709.1	735.2	99	712.50	1.58%
1994-06-30	0	0.190	0.188	0.194	-	-	0	0	-	709.1	701.6	724.0	-	-	0	-	0.00%
1994-06-29	0	0.190	0.187	0.196	0.190	0.198	550,000	105,790	0.1923	709.1	697.9	731.4	709.1	738.9	147	717.81	-3.06%
1994-06-28	0	0.196	-	0.196	0.196	0.199	390,000	76,940	0.1973	731.4	-	731.4	731.4	742.6	105	736.23	0.00%
1994-06-27	0	0.196	0.196	0.200	0.196	0.196	10,000	1,960	0.1960	731.4	731.4	746.4	731.4	731.4	3	731.45	-2.00%
1994-06-24	0	0.200	0.199	0.200	0.199	0.203	744,000	149,506	0.2009	746.4	742.6	746.4	742.6	757.6	199	749.91	-1.48%
1994-06-23	0	0.203	0.200	0.206	0.200	0.206	600,000	122,620	0.2044	757.6	746.4	768.8	746.4	768.8	161	762.67	0.50%
1994-06-22	0	0.202	-	0.220	0.202	0.215	800,000	166,450	0.2081	753.8	-	821.0	753.8	802.4	214	776.46	-6.48%
1994-06-21	0	0.216	0.216	0.220	0.216	0.216	40,000	8,640	0.2160	806.1	806.1	821.0	806.1	806.1	11	806.08	-1.82%
1994-06-20	0	0.220	-	0.220	-	-	0	0	-	821.0	-	821.0	-	-	0	-	0.00%
1994-06-17	0	0.220	-	-	-	-	0	0	-	821.0	-	-	-	-	0	-	0.00%
1994-06-16	0	0.220	-	0.230	-	-	0	0	-	821.0	-	858.3	-	-	0	-	0.00%
1994-06-15	0	0.220	0.220	0.229	0.220	0.220	174,000	38,280	0.2200	821.0	821.0	854.6	821.0	821.0	47	821.01	-4.35%
1994-06-10	0	0.230	-	-	-	-	0	0	-	858.3	-	-	-	-	0	-	4.55%
1994-06-09	0	0.220	0.217	0.223	0.220	0.223	150,000	33,150	0.2210	821.0	809.8	832.2	821.0	832.2	40	824.74	1.85%
1994-06-08	0	0.216	0.220	0.232	0.215	0.216	300,000	64,650	0.2155	806.1	821.0	865.8	802.4	806.1	80	804.22	-6.49%
1994-06-07	0	0.231	0.228	0.231	-	-	0	0	-	862.1	850.9	862.1	-	-	0	-	0.00%
1994-06-06	0	0.231	0.231	0.233	0.231	0.234	400,000	92,910	0.2323	862.1	862.1	869.5	862.1	873.3	107	866.82	-1.70%
1994-06-03	0	0.235	0.230	0.236	0.232	0.236	728,000	170,822	0.2346	877.0	858.3	880.7	865.8	880.7	195	875.67	0.86%
1994-06-02	0	0.233	0.233	0.238	0.233	0.238	670,000	156,330	0.2333	869.5	869.5	888.2	869.5	888.2	180	870.75	-0.85%
1994-06-01	0	0.235	0.235	0.238	0.233	0.235	96,200	22,456	0.2334	877.0	877.0	888.2	869.5	877.0	26	871.13	0.00%
1994-05-31	0	0.235	0.235	0.238	0.230	0.240	830,000	195,930	0.2361	877.0	877.0	888.2	858.3	895.6	222	880.95	-0.84%
1994-05-30	0	0.237	0.237	0.238	0.230	0.237	240,000	56,050	0.2335	884.5	884.5	888.2	858.3	884.5	64	871.55	-0.42%
1994-05-27	0	0.238	0.232	0.240	0.231	0.245	1,654,000	390,888	0.2363	888.2	865.8	895.6	862.1	914.3	443	881.95	1.28%
1994-05-26	0	0.235	0.230	0.240	0.230	0.248	585,000	137,110	0.2344	877.0	858.3	895.6	858.3	925.5	157	874.66	4.44%
1994-05-25	0	0.225	0.225	0.230	0.225	0.232	600,720	137,801	0.2294	839.7	839.7	858.3	839.7	865.8	161	856.06	-2.17%
1994-05-24	0	0.230	0.222	-	0.222	0.230	200,000	45,120	0.2256	858.3	828.5	-	828.5	858.3	54	841.91	1.77%
1994-05-23	0	0.226	0.226	0.230	0.223	0.226	344,000	77,612	0.2256	843.4	843.4	858.3	832.2	843.4	92	841.97	0.00%
1994-05-20	0	0.226	0.224	0.230	0.226	0.230	530,000	120,960	0.2282	843.4	835.9	858.3	843.4	858.3	142	851.71	-1.74%
1994-05-19	0	0.230	-	0.230	0.230	0.237	260,000	61,140	0.2352	858.3	-	858.3	858.3	884.5	70	877.56	-1.29%
1994-05-18	0	0.233	0.222	0.234	0.220	0.233	1,550,200	352,276	0.2272	869.5	828.5	873.3	821.0	869.5	415	848.05	5.91%
1994-05-17	0	0.220	0.217	0.222	0.220	0.226	800,000	177,150	0.2214	821.0	809.8	828.5	821.0	843.4	214	826.37	-0.90%
1994-05-16	0	0.222	-	0.223	0.220	0.226	1,122,000	251,352	0.2240	828.5	-	832.2	821.0	843.4	301	836.02	-0.89%
1994-05-13	0	0.224	-	-	0.220	0.224	1,160,000	258,160	0.2226	835.9	-	-	821.0	835.9	311	830.53	1.82%
1994-05-12	0	0.220	0.210	0.220	0.215	0.220	100,000	21,710	0.2171	821.0	783.7	821.0	802.4	821.0	27	810.19	-4.35%
1994-05-11	0	0.230	0.210	0.230	0.207	0.230	950,000	202,516	0.2132	858.3	783.7	858.3	772.5	858.3	255	795.54	9.52%
1994-05-10	0	0.210	0.205	0.214	0.210	0.220	1,128,000	239,748	0.2125	783.7	765.0	798.6	783.7	821.0	302	793.18	-5.83%
1994-05-09	0	0.223	0.208	0.223	0.210	0.223	404,000	85,536	0.2117	832.2	776.2	832.2	783.7	832.2	108	790.12	0.90%
1994-05-06	0	0.221	0.221	0.224	0.220	0.225	1,050,000	233,700	0.2226	824.7	824.7	835.9	821.0	839.7	281	830.61	0.45%
1994-05-05	0	0.220	0.215	0.230	0.210	0.230	1,798,800	389,190	0.2164	821.0	802.4	858.3	783.7	858.3	482	807.43	4.76%
1994-05-04	0	0.210	0.206	0.210	0.220	0.226	540,000	120,770	0.2236	783.7	768.8	783.7	821.0	843.4	145	834.62	-7.08%
1994-05-03	0	0.226	0.223	0.226	0.224	0.232	670,000	152,620	0.2278	843.4	832.2	843.4	835.9	865.8	180	850.09	-2.59%
1994-05-02	0	0.232	0.226	0.232	0.232	0.232	50,000	11,600	0.2320	865.8	843.4	865.8	865.8	865.8	13	865.79	-3.33%
1994-04-29	0	0.240	-	0.250	0.240	0.243	257,700	62,553	0.2427	895.6	-	933.0	895.6	906.8	69	905.86	-2.44%
1994-04-28	0	0.246	0.246	0.248	0.244	0.248	1,571,000	386,570	0.2461	918.0	918.0	925.5	910.6	925.5	421	918.29	-1.60%
1994-04-27	0	0.250	0.247	0.250	0.247	0.250	530,000	131,990	0.2490	933.0	921.8	933.0	921.8	933.0	142	929.38	0.81%
1994-04-26	0	0.248	0.246	0.255	0.248	0.248	200,000	49,600	0.2480	925.5	918.0	951.6	925.5	925.5	54	925.50	-0.80%
1994-04-25	0	0.250	-	0.250	0.250	0.250	24,840	6,210	0.2500	933.0	-	933.0	933.0	933.0	7	932.97	0.00%
1994-04-22	0	0.250	0.244	0.250	0.248	0.260	262,000	65,280	0.2492	933.0	910.6	933.0	925.5	970.3	70	929.83	0.00%
1994-04-21	0	0.250	0.250	0.255	0.243	0.255	1,326,000	330,428	0.2492	933.0	933.0	951.6	906.8	951.6	355	929.95	-1.96%
1994-04-20	0	0.255	0.255	0.265	0.250	0.260	434,000	110,400	0.2544	951.6	951.6	988.9	933.0	970.3	116	949.30	-3.77%
1994-04-19	0	0.265	0.260	0.265	0.265	0.270	170,000	45,650	0.2685	988.9	970.3	988.9	988.9	1,008	46	1,002.1	-1.85%
1994-04-18	0	0.270	0.260	0.275	0.255	0.275	340,000	90,500	0.2662	1,008	970.3	1,026	951.6	1,026	91	993.33	0.00%
1994-04-15	0	0.270	0.265	0.270	0.270	0.280	674,000	186,950	0.2774	1,008	988.9	1,008	1,008	1,045	181	1,035.1	3.85%
1994-04-14	0	0.260	0.260	0.275	0.260	0.270	170,000	45,260	0.2662	970.3	970.3	1,026	970.3	1,008	46	993.55	-3.70%
1994-04-13	0	0.270	0.265	0.270	0.260	0.270	410,000	109,100	0.2661	1,008	988.9	1,008	970.3	1,008	110	993.04	3.85%
1994-04-12	0	0.260	0.260	0.270	0.255	0.265	1,899,000	493,900	0.2601	970.3	970.3	1,008	951.6	988.9	509	970.60	0.00%
1994-04-11	0	0.260	0.250	0.275	0.275	0.275	10,000	2,750	0.2750	970.3	933.0	1,026	1,026	1,026	3	1,026.3	0.00%
1994-04-08	0	0.260	0.260	0.265	0.255	0.255	80,000	20,400	0.2550	970.3	970.3	988.9	951.6	951.6	21	951.63	-1.89%
1994-04-07	0	0.265	0.250	0.265	0.250	0.265	62,000	16,150	0.2605	988.9	933.0	988.9	933.0	988.9	17	972.09	1.92%
1994-04-06	0	0.260	0.255	0.260	0.260	0.260	100,000	26,000	0.2600	970.3	951.6	970.3	970.3	970.3	27	970.29	1.96%
1994-03-31	0	0.255	0.255	0.265	0.250	0.250	300,000	75,000	0.2500	951.6	951.6	988.9	933.0	933.0	80	932.97	0.00%
1994-03-30	0	0.255	0.255	0.270	0.255	0.270	269,360	71,403	0.2651	951.6	951.6	1,008	951.6	1,008	72	989.26	-3.77%
1994-03-29	0	0.265	0.260	0.270	0.250	0.265	420,000	109,600	0.2610	988.9	970.3	1,008	933.0	988.9	113	973.84	1.92%
1994-03-28	0	0.260	0.255	0.265	0.250	0.270	1,330,000	350,170	0.2633	970.3	951.6	988.9	933.0	1,008	356	982.55	0.00%
1994-03-25	0	0.260	0.255	0.265	0.250	0.265	598,440	154,198	0.2577	970.3	951.6	988.9	933.0	988.9	160	961.58	0.00%
1994-03-24	0	0.260	0.250	0.270	0.250	0.270	931,600	245,320	0.2633	970.3	933.0	1,008	933.0	1,008	250	982.72	0.00%
1994-03-23	0	0.260	0.248	0.260	0.250	0.270	694,000	180,200	0.2597	970.3	925.5	970.3	933.0	1,008	186	968.99	-3.70%
1994-03-22	0	0.270	0.260	0.270	0.280	0.280	10,000	2,800	0.2800	1,008	970.3	1,008	1,045	1,045	3	1,044.9	-6.90%
1994-03-21	0	0.290	-	0.290	0.290	0.290	10,000	2,900	0.2900	1,082	-	1,082	1,082	1,082	3	1,082.2	7.41%
1994-03-18	0	0.270	0.250	0.290	0.250	0.270	297,360	77,709	0.2613	1,008	933.0	1,082	933.0	1,008	80	975.25	3.85%
1994-03-17	0	0.260	-	-	-	-	0	0	-	970.3	-	-	-	-	0	-	-3.70%
1994-03-16	0	0.270	0.260	0.270	0.280	0.280	50,800	14,192	0.2794	1,008	970.3	1,008	1,045	1,045	14	1,042.6	-3.57%
1994-03-15	0	0.280	0.275	0.290	0.275	0.280	258,900	72,021	0.2782	1,045	1,026	1,082	1,026	1,045	69	1,038.1	0.00%
1994-03-14	0	0.280	0.260	0.290	0.280	0.280	50,000	14,000	0.2800	1,045	970.3	1,082	1,045	1,045	13	1,044.9	0.00%
1994-03-11	0	0.280	0.270	0.290	0.280	0.280	659,000	184,460	0.2799	1,045	1,008	1,082	1,045	1,045	177	1,044.6	-5.08%
1994-03-10	0	0.295	0.290	0.300	0.290	0.300	330,000	98,300	0.2979	1,101	1,082	1,120	1,082	1,120	88	1,111.6	1.72%
1994-03-09	0	0.290	0.290	0.300	-	-	0	0	-	1,082	1,082	1,120	-	-	0	-	0.00%
1994-03-08	0	0.290	0.290	-	0.285	0.300	792,000	232,900	0.2941	1,082	1,082	-	1,064	1,120	212	1,097.4	1.75%
1994-03-07	0	0.285	0.270	0.285	0.260	0.285	485,200	133,416	0.2750	1,064	1,008	1,064	970.3	1,064	130	1,026.2	9.62%
1994-03-04	0	0.260	0.255	0.260	0.255	0.260	50,000	12,950	0.2590	970.3	951.6	970.3	951.6	970.3	13	966.55	-1.89%
1994-03-03	0	0.265	0.260	0.265	0.265	0.275	281,000	76,080	0.2707	988.9	970.3	988.9	988.9	1,026	75	1,010.4	1.92%
1994-03-02	0	0.260	0.260	0.270	0.260	0.270	400,000	105,900	0.2648	970.3	970.3	1,008	970.3	1,008	107	988.01	-7.14%
1994-03-01	0	0.280	0.280	0.300	0.280	0.280	422,000	118,160	0.2800	1,045	1,045	1,120	1,045	1,045	113	1,044.9	0.00%
1994-02-28	0	0.280	0.275	0.290	0.275	0.280	910,000	254,200	0.2793	1,045	1,026	1,082	1,026	1,045	244	1,042.5	0.00%
1994-02-25	0	0.280	0.280	0.300	0.265	0.280	1,198,000	320,850	0.2678	1,045	1,045	1,120	988.9	1,045	321	999.47	0.00%
1994-02-24	0	0.280	0.275	0.295	0.280	0.300	760,000	221,470	0.2914	1,045	1,026	1,101	1,045	1,120	204	1,087.5	-9.68%
1994-02-23	0	0.310	0.305	0.320	0.300	0.310	1,114,000	341,730	0.3068	1,157	1,138	1,194	1,120	1,157	299	1,144.8	0.00%
1994-02-22	0	0.310	0.310	0.320	0.305	0.310	422,000	128,990	0.3057	1,157	1,157	1,194	1,138	1,157	113	1,140.7	1.64%
1994-02-21	0	0.305	0.305	0.320	0.305	0.305	40,000	12,200	0.3050	1,138	1,138	1,194	1,138	1,138	11	1,138.2	-4.69%
1994-02-18	0	0.320	0.315	0.320	0.315	0.320	210,000	66,700	0.3176	1,194	1,176	1,194	1,176	1,194	56	1,185.3	0.00%
1994-02-17	0	0.320	0.320	0.325	0.315	0.320	603,800	192,644	0.3191	1,194	1,194	1,213	1,176	1,194	162	1,190.7	0.00%
1994-02-16	0	0.320	0.310	0.325	0.320	0.330	910,000	297,150	0.3265	1,194	1,157	1,213	1,194	1,232	244	1,218.6	-3.03%
1994-02-15	0	0.330	0.325	0.335	0.320	0.335	1,301,000	424,370	0.3262	1,232	1,213	1,250	1,194	1,250	349	1,217.3	3.13%
1994-02-14	0	0.320	0.315	0.335	0.315	0.320	144,000	45,580	0.3165	1,194	1,176	1,250	1,176	1,194	39	1,181.2	-3.03%
1994-02-09	0	0.330	0.330	0.340	0.320	0.335	400,000	131,400	0.3285	1,232	1,232	1,269	1,194	1,250	107	1,225.9	3.13%
1994-02-08	0	0.320	0.315	0.330	0.305	0.320	439,300	137,082	0.3120	1,194	1,176	1,232	1,138	1,194	118	1,164.5	4.92%
1994-02-07	0	0.305	0.305	0.310	0.305	0.315	1,251,000	387,770	0.3100	1,138	1,138	1,157	1,138	1,176	335	1,156.8	-4.69%
1994-02-04	0	0.320	0.315	0.320	0.315	0.320	550,040	175,100	0.3183	1,194	1,176	1,194	1,176	1,194	147	1,188.0	1.59%
1994-02-03	0	0.315	0.310	0.320	0.310	0.315	966,000	302,290	0.3129	1,176	1,157	1,194	1,157	1,176	259	1,167.8	-1.56%
1994-02-02	0	0.320	0.305	0.320	0.320	0.330	610,000	199,050	0.3263	1,194	1,138	1,194	1,194	1,232	163	1,217.8	0.00%
1994-02-01	0	0.320	0.320	0.330	0.315	0.320	208,000	66,310	0.3188	1,194	1,194	1,232	1,176	1,194	56	1,189.7	1.59%
1994-01-31	0	0.315	0.315	0.320	0.305	0.320	662,100	208,808	0.3154	1,176	1,176	1,194	1,138	1,194	177	1,176.9	-1.56%
1994-01-28	0	0.320	0.315	0.325	0.315	0.320	630,400	199,612	0.3166	1,194	1,176	1,213	1,176	1,194	169	1,181.7	0.00%
1994-01-27	0	0.320	0.320	0.330	0.320	0.330	838,080	272,283	0.3249	1,194	1,194	1,232	1,194	1,232	225	1,212.4	-3.03%
1994-01-26	0	0.330	0.325	0.335	0.325	0.335	1,000,000	330,500	0.3305	1,232	1,213	1,250	1,213	1,250	268	1,233.4	-2.94%
1994-01-25	0	0.340	0.330	0.340	0.330	0.345	944,000	318,020	0.3369	1,269	1,232	1,269	1,232	1,287	253	1,257.2	0.00%
1994-01-24	0	0.340	0.330	0.345	0.340	0.345	1,400,000	479,250	0.3423	1,269	1,232	1,287	1,269	1,287	375	1,277.5	-1.45%
1994-01-21	0	0.345	0.340	0.345	0.340	0.350	2,131,960	733,258	0.3439	1,287	1,269	1,287	1,269	1,306	571	1,283.5	1.47%
1994-01-20	0	0.340	0.335	0.340	0.330	0.350	2,345,500	800,990	0.3415	1,269	1,250	1,269	1,232	1,306	629	1,274.4	0.00%
1994-01-19	0	0.340	0.330	0.345	0.330	0.350	2,763,340	943,382	0.3414	1,269	1,232	1,287	1,232	1,306	740	1,274.0	-1.45%
1994-01-18	0	0.345	0.340	0.345	0.340	0.380	4,048,000	1,430,620	0.3534	1,287	1,269	1,287	1,269	1,418	1,085	1,318.9	0.00%
1994-01-17	0	0.345	0.340	-	0.320	0.350	3,305,000	1,112,640	0.3367	1,287	1,269	-	1,194	1,306	886	1,256.3	7.81%
1994-01-14	0	0.320	0.315	0.320	0.320	0.330	1,036,000	335,300	0.3236	1,194	1,176	1,194	1,194	1,232	278	1,207.8	1.59%
1994-01-13	0	0.315	0.315	0.320	0.315	0.315	420,000	132,300	0.3150	1,176	1,176	1,194	1,176	1,176	113	1,175.5	-1.56%
1994-01-12	0	0.320	0.310	0.320	0.320	0.330	1,160,000	375,750	0.3239	1,194	1,157	1,194	1,194	1,232	311	1,208.8	-3.03%
1994-01-11	0	0.330	0.320	0.330	0.320	0.330	710,000	231,150	0.3256	1,232	1,194	1,232	1,194	1,232	190	1,215.0	0.00%
1994-01-10	0	0.330	0.320	0.330	0.320	0.330	600,000	195,550	0.3259	1,232	1,194	1,232	1,194	1,232	161	1,216.3	6.45%
1994-01-07	0	0.310	0.310	0.320	0.310	0.310	550,000	170,500	0.3100	1,157	1,157	1,194	1,157	1,157	147	1,156.9	-4.62%
1994-01-06	0	0.325	0.325	0.335	0.320	0.330	2,526,700	821,970	0.3253	1,213	1,213	1,250	1,194	1,232	677	1,214.0	-1.52%
1994-01-05	0	0.330	0.320	0.330	0.305	0.330	787,000	252,650	0.3210	1,232	1,194	1,232	1,138	1,232	211	1,198.0	1.54%
1994-01-04	0	0.325	0.315	0.330	0.320	0.335	842,400	273,962	0.3252	1,213	1,176	1,232	1,194	1,250	226	1,213.7	-2.99%
1994-01-03	0	0.335	0.335	0.340	0.330	0.340	1,336,000	444,440	0.3327	1,250	1,250	1,269	1,232	1,269	358	1,241.5

---

Copyright & disclaimer, Privacy policy

Back to top

---