SINCERE COMPANY, LIMITED (THE): O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00244	1917-01-01			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
2026-04-02	0	0.315	0.315	0.325	0.315	0.315	20,000	6,300	0.3150	0.315	0.315	0.325	0.315	0.315	20,000	0.3150	-1.56%
2026-04-01	0	0.320	0.315	0.325	0.320	0.320	100,000	32,000	0.3200	0.320	0.315	0.325	0.320	0.320	100,000	0.3200	0.00%
2026-03-31	0	0.320	0.315	0.330	0.320	0.320	3,000	960	0.3200	0.320	0.315	0.330	0.320	0.320	3,000	0.3200	1.59%
2026-03-30	0	0.315	0.315	0.320	-	-	0	0	-	0.315	0.315	0.320	-	-	0	-	0.00%
2026-03-27	0	0.315	0.315	0.320	0.315	0.315	10,000	3,150	0.3150	0.315	0.315	0.320	0.315	0.315	10,000	0.3150	0.00%
2026-03-26	0	0.315	0.310	0.325	0.315	0.315	3,000	945	0.3150	0.315	0.310	0.325	0.315	0.315	3,000	0.3150	1.61%
2026-03-25	0	0.310	0.310	0.315	0.305	0.310	70,000	21,595	0.3085	0.310	0.310	0.315	0.305	0.310	70,000	0.3085	3.33%
2026-03-24	0	0.300	0.300	0.320	0.300	0.305	2,000	605	0.3025	0.300	0.300	0.320	0.300	0.305	2,000	0.3025	-9.09%
2026-03-23	0	0.330	0.320	0.340	0.330	0.335	289,000	95,710	0.3312	0.330	0.320	0.340	0.330	0.335	289,000	0.3312	-1.49%
2026-03-20	0	0.335	0.335	0.345	0.335	0.335	100,000	33,500	0.3350	0.335	0.335	0.345	0.335	0.335	100,000	0.3350	-1.47%
2026-03-19	0	0.340	0.340	0.350	0.330	0.350	235,000	82,135	0.3495	0.340	0.340	0.350	0.330	0.350	235,000	0.3495	4.62%
2026-03-18	0	0.325	0.320	0.345	0.315	0.350	9,068,000	3,061,790	0.3376	0.325	0.320	0.345	0.315	0.350	9,068,000	0.3376	-5.80%
2026-03-17	0	0.345	0.340	0.345	0.345	0.345	1,000	345	0.3450	0.345	0.340	0.345	0.345	0.345	1,000	0.3450	1.47%
2026-03-16	0	0.340	0.340	0.355	0.340	0.360	188,000	67,635	0.3598	0.340	0.340	0.355	0.340	0.360	188,000	0.3598	-4.23%
2026-03-13	0	0.355	0.345	0.360	0.345	0.360	106,000	37,610	0.3548	0.355	0.345	0.360	0.345	0.360	106,000	0.3548	4.41%
2026-03-12	0	0.340	0.340	0.365	0.340	0.355	37,000	12,790	0.3457	0.340	0.340	0.365	0.340	0.355	37,000	0.3457	0.00%
2026-03-11	0	0.340	0.340	0.360	0.340	0.360	28,000	9,930	0.3546	0.340	0.340	0.360	0.340	0.360	28,000	0.3546	0.00%
2026-03-10	0	0.340	0.340	0.370	0.330	0.360	58,000	19,670	0.3391	0.340	0.340	0.370	0.330	0.360	58,000	0.3391	-1.45%
2026-03-09	0	0.345	0.345	0.370	0.345	0.370	180,000	66,185	0.3677	0.345	0.345	0.370	0.345	0.370	180,000	0.3677	0.00%
2026-03-06	0	0.345	0.345	0.380	0.340	0.375	30,000	11,185	0.3728	0.345	0.345	0.380	0.340	0.375	30,000	0.3728	-9.21%
2026-03-05	0	0.380	0.380	0.385	0.375	0.380	73,000	27,725	0.3798	0.380	0.380	0.385	0.375	0.380	73,000	0.3798	4.11%
2026-03-04	0	0.365	0.365	0.370	0.360	0.360	65,000	23,400	0.3600	0.365	0.365	0.370	0.360	0.360	65,000	0.3600	2.82%
2026-03-03	0	0.355	0.355	0.370	0.355	0.370	5,000	1,835	0.3670	0.355	0.355	0.370	0.355	0.370	5,000	0.3670	-2.74%
2026-03-02	0	0.365	0.360	0.375	0.365	0.365	107,000	39,055	0.3650	0.365	0.360	0.375	0.365	0.365	107,000	0.3650	1.39%
2026-02-27	0	0.360	0.360	0.405	0.360	0.385	11,000	4,160	0.3782	0.360	0.360	0.405	0.360	0.385	11,000	0.3782	-8.86%
2026-02-26	0	0.395	0.370	0.380	0.375	0.395	10,000	3,860	0.3860	0.395	0.370	0.380	0.375	0.395	10,000	0.3860	6.76%
2026-02-25	0	0.370	0.370	0.375	0.365	0.365	3,000	1,095	0.3650	0.370	0.370	0.375	0.365	0.365	3,000	0.3650	2.78%
2026-02-24	0	0.360	0.360	0.370	0.360	0.360	3,000	1,080	0.3600	0.360	0.360	0.370	0.360	0.360	3,000	0.3600	1.41%
2026-02-23	0	0.355	0.355	0.370	0.355	0.360	95,000	33,740	0.3552	0.355	0.355	0.370	0.355	0.360	95,000	0.3552	1.43%
2026-02-20	0	0.350	0.350	0.375	0.350	0.365	7,000	2,540	0.3629	0.350	0.350	0.375	0.350	0.365	7,000	0.3629	-2.78%
2026-02-16	0	0.360	0.355	0.375	0.350	0.360	6,000	2,130	0.3550	0.360	0.355	0.375	0.350	0.360	6,000	0.3550	4.35%
2026-02-13	0	0.345	0.345	0.375	0.345	0.355	7,000	2,445	0.3493	0.345	0.345	0.375	0.345	0.355	7,000	0.3493	1.47%
2026-02-12	0	0.340	0.340	0.375	0.340	0.385	52,000	19,650	0.3779	0.340	0.340	0.375	0.340	0.385	52,000	0.3779	-10.53%
2026-02-11	0	0.380	0.380	0.400	0.380	0.390	9,000	3,470	0.3856	0.380	0.380	0.400	0.380	0.390	9,000	0.3856	0.00%
2026-02-10	0	0.380	0.380	0.420	0.380	0.420	159,000	60,565	0.3809	0.380	0.380	0.420	0.380	0.420	159,000	0.3809	-1.30%
2026-02-09	0	0.385	0.385	0.430	0.375	0.385	153,000	58,140	0.3800	0.385	0.385	0.430	0.375	0.385	153,000	0.3800	4.05%
2026-02-06	0	0.370	0.370	0.390	0.340	0.415	70,000	27,050	0.3864	0.370	0.370	0.390	0.340	0.415	70,000	0.3864	-11.90%
2026-02-05	0	0.420	0.410	0.420	0.410	0.420	234,000	98,165	0.4195	0.420	0.410	0.420	0.410	0.420	234,000	0.4195	1.20%
2026-02-04	0	0.415	0.410	0.415	0.410	0.420	195,000	80,740	0.4141	0.415	0.410	0.415	0.410	0.420	195,000	0.4141	1.22%
2026-02-03	0	0.410	0.410	0.430	0.410	0.410	3,000	1,230	0.4100	0.410	0.410	0.430	0.410	0.410	3,000	0.4100	0.00%
2026-02-02	0	0.410	0.410	0.430	0.410	0.430	71,000	30,385	0.4280	0.410	0.410	0.430	0.410	0.430	71,000	0.4280	-3.53%
2026-01-30	0	0.425	0.420	0.430	0.420	0.425	80,000	33,960	0.4245	0.425	0.420	0.430	0.420	0.425	80,000	0.4245	1.19%
2026-01-29	0	0.420	0.410	0.420	0.400	0.425	709,000	294,320	0.4151	0.420	0.410	0.420	0.400	0.425	709,000	0.4151	6.33%
2026-01-28	0	0.395	0.385	0.395	0.360	0.400	584,000	228,560	0.3914	0.395	0.385	0.395	0.360	0.400	584,000	0.3914	2.60%
2026-01-27	0	0.385	0.385	0.395	0.345	0.410	990,000	373,115	0.3769	0.385	0.385	0.395	0.345	0.410	990,000	0.3769	13.24%
2026-01-26	0	0.340	0.340	0.345	-	-	0	0	-	0.340	0.340	0.345	-	-	0	-	1.49%
2026-01-23	0	0.335	0.335	0.345	0.335	0.335	100,000	33,500	0.3350	0.335	0.335	0.345	0.335	0.335	100,000	0.3350	0.00%
2026-01-22	0	0.335	0.335	0.345	0.330	0.345	378,000	128,935	0.3411	0.335	0.335	0.345	0.330	0.345	378,000	0.3411	-2.90%
2026-01-21	0	0.345	0.345	0.360	0.335	0.350	69,000	23,890	0.3462	0.345	0.345	0.360	0.335	0.350	69,000	0.3462	2.99%
2026-01-20	0	0.335	0.335	0.345	0.335	0.340	101,000	34,335	0.3400	0.335	0.335	0.345	0.335	0.340	101,000	0.3400	-2.90%
2026-01-19	0	0.345	0.340	0.355	0.345	0.360	631,000	225,065	0.3567	0.345	0.340	0.355	0.345	0.360	631,000	0.3567	1.47%
2026-01-16	0	0.340	0.340	0.350	0.335	0.340	650,000	218,915	0.3368	0.340	0.340	0.350	0.335	0.340	650,000	0.3368	1.49%
2026-01-15	0	0.335	0.330	0.355	0.330	0.360	1,201,000	420,820	0.3504	0.335	0.330	0.355	0.330	0.360	1,201,000	0.3504	1.52%
2026-01-14	0	0.330	0.330	0.350	-	-	0	0	-	0.330	0.330	0.350	-	-	0	-	0.00%
2026-01-13	0	0.330	0.330	0.360	0.330	0.360	333,000	119,790	0.3597	0.330	0.330	0.360	0.330	0.360	333,000	0.3597	-1.49%
2026-01-12	0	0.335	0.330	0.350	0.335	0.350	210,000	72,720	0.3463	0.335	0.330	0.350	0.335	0.350	210,000	0.3463	-4.29%
2026-01-09	0	0.350	0.345	0.350	0.350	0.350	21,000	7,350	0.3500	0.350	0.345	0.350	0.350	0.350	21,000	0.3500	6.06%
2026-01-08	0	0.330	0.330	0.350	0.330	0.340	129,000	43,595	0.3379	0.330	0.330	0.350	0.330	0.340	129,000	0.3379	-1.49%
2026-01-07	0	0.335	0.335	0.345	-	-	0	0	-	0.335	0.335	0.345	-	-	0	-	0.00%
2026-01-06	0	0.335	0.335	0.340	0.330	0.335	327,000	107,915	0.3300	0.335	0.335	0.340	0.330	0.335	327,000	0.3300	1.52%
2026-01-05	0	0.330	0.330	0.345	0.320	0.320	10,000	3,200	0.3200	0.330	0.330	0.345	0.320	0.320	10,000	0.3200	3.13%
2026-01-02	0	0.320	0.320	0.345	0.320	0.320	1,000	320	0.3200	0.320	0.320	0.345	0.320	0.320	1,000	0.3200	-1.54%
2025-12-31	0	0.325	0.320	0.345	-	-	0	0	-	0.325	0.320	0.345	-	-	0	-	0.00%
2025-12-30	0	0.325	0.320	0.325	0.325	0.325	102,000	33,150	0.3250	0.325	0.320	0.325	0.325	0.325	102,000	0.3250	0.00%
2025-12-29	0	0.325	0.325	0.335	0.325	0.325	7,000	2,275	0.3250	0.325	0.325	0.335	0.325	0.325	7,000	0.3250	-2.99%
2025-12-24	0	0.335	0.335	0.355	0.320	0.350	2,000,000	671,135	0.3356	0.335	0.335	0.355	0.320	0.350	2,000,000	0.3356	4.69%
2025-12-23	0	0.320	0.320	0.345	-	-	0	0	-	0.320	0.320	0.345	-	-	0	-	0.00%
2025-12-22	0	0.320	0.320	0.330	0.320	0.320	1,000	320	0.3200	0.320	0.320	0.330	0.320	0.320	1,000	0.3200	-3.03%
2025-12-19	0	0.330	0.330	0.355	0.320	0.350	1,907,000	642,630	0.3370	0.330	0.330	0.355	0.320	0.350	1,907,000	0.3370	3.13%
2025-12-18	0	0.320	0.320	0.345	0.310	0.330	121,000	38,320	0.3167	0.320	0.320	0.345	0.310	0.330	121,000	0.3167	3.23%
2025-12-17	0	0.310	0.310	0.330	-	-	0	0	-	0.310	0.310	0.330	-	-	0	-	0.00%
2025-12-16	0	0.310	0.310	0.340	-	-	0	0	-	0.310	0.310	0.340	-	-	0	-	0.00%
2025-12-15	0	0.310	0.310	0.350	0.310	0.310	1,000	310	0.3100	0.310	0.310	0.350	0.310	0.310	1,000	0.3100	-3.12%
2025-12-12	0	0.320	0.320	0.340	-	-	5,000	1,600	0.3200	0.320	0.320	0.340	-	-	5,000	0.3200	6.67%
2025-12-11	0	0.300	0.300	0.320	0.300	0.310	6,000	1,850	0.3083	0.300	0.300	0.320	0.300	0.310	6,000	0.3083	-3.23%
2025-12-10	0	0.310	0.310	0.350	-	-	0	0	-	0.310	0.310	0.350	-	-	0	-	0.00%
2025-12-09	0	0.310	0.310	0.350	0.310	0.320	101,600	32,493	0.3198	0.310	0.310	0.350	0.310	0.320	101,600	0.3198	-3.12%
2025-12-08	0	0.320	0.320	0.350	-	-	0	0	-	0.320	0.320	0.350	-	-	0	-	0.00%
2025-12-05	0	0.320	0.320	0.350	-	-	0	0	-	0.320	0.320	0.350	-	-	0	-	0.00%
2025-12-04	0	0.320	0.320	0.350	0.315	0.350	650,856	224,441	0.3448	0.320	0.320	0.350	0.315	0.350	650,856	0.3448	0.00%
2025-12-03	0	0.320	0.320	0.350	-	-	0	0	-	0.320	0.320	0.350	-	-	0	-	1.59%
2025-12-02	0	0.315	0.315	0.340	0.315	0.345	55,000	18,695	0.3399	0.315	0.315	0.340	0.315	0.345	55,000	0.3399	-4.55%
2025-12-01	0	0.330	0.330	0.335	0.330	0.330	6,000	1,980	0.3300	0.330	0.330	0.335	0.330	0.330	6,000	0.3300	3.13%
2025-11-28	0	0.320	0.320	0.345	-	-	0	0	-	0.320	0.320	0.345	-	-	0	-	3.23%
2025-11-27	0	0.310	0.310	0.340	0.310	0.330	31,000	10,210	0.3294	0.310	0.310	0.340	0.310	0.330	31,000	0.3294	0.00%
2025-11-26	0	0.310	0.310	0.330	-	-	0	0	-	0.310	0.310	0.330	-	-	0	-	0.00%
2025-11-25	0	0.310	0.310	0.330	0.310	0.350	521,000	164,585	0.3159	0.310	0.310	0.330	0.310	0.350	521,000	0.3159	-6.06%
2025-11-24	0	0.330	0.310	0.335	-	-	0	0	-	0.330	0.310	0.335	-	-	0	-	0.00%
2025-11-21	0	0.330	0.310	0.340	0.330	0.330	27,000	8,910	0.3300	0.330	0.310	0.340	0.330	0.330	27,000	0.3300	3.13%
2025-11-20	0	0.320	0.320	0.345	-	-	0	0	-	0.320	0.320	0.345	-	-	0	-	1.59%
2025-11-19	0	0.315	0.315	0.350	-	-	0	0	-	0.315	0.315	0.350	-	-	0	-	1.61%
2025-11-18	0	0.310	0.310	0.350	0.305	0.340	284,000	94,900	0.3342	0.310	0.310	0.350	0.305	0.340	284,000	0.3342	0.00%
2025-11-17	0	0.310	0.310	0.330	-	-	0	0	-	0.310	0.310	0.330	-	-	0	-	0.00%
2025-11-14	0	0.310	0.310	0.330	0.310	0.335	33,000	10,480	0.3176	0.310	0.310	0.330	0.310	0.335	33,000	0.3176	0.00%
2025-11-13	0	0.310	0.310	0.340	-	-	0	0	-	0.310	0.310	0.340	-	-	0	-	0.00%
2025-11-12	0	0.310	0.310	0.345	-	-	0	0	-	0.310	0.310	0.345	-	-	0	-	0.00%
2025-11-11	0	0.310	0.310	0.335	0.305	0.335	27,000	8,440	0.3126	0.310	0.310	0.335	0.305	0.335	27,000	0.3126	0.00%
2025-11-10	0	0.310	0.305	0.315	0.305	0.315	208,000	65,455	0.3147	0.310	0.305	0.315	0.305	0.315	208,000	0.3147	0.00%
2025-11-07	0	0.310	0.310	0.340	0.310	0.310	2,000	620	0.3100	0.310	0.310	0.340	0.310	0.310	2,000	0.3100	-8.82%
2025-11-06	0	0.340	0.305	0.345	0.305	0.345	66,000	21,140	0.3203	0.340	0.305	0.345	0.305	0.345	66,000	0.3203	6.25%
2025-11-05	0	0.320	0.320	0.335	0.320	0.330	32,000	10,250	0.3203	0.320	0.320	0.335	0.320	0.330	32,000	0.3203	-1.54%
2025-11-04	0	0.325	0.325	0.345	-	-	0	0	-	0.325	0.325	0.345	-	-	0	-	1.56%
2025-11-03	0	0.320	0.320	0.345	-	-	0	0	-	0.320	0.320	0.345	-	-	0	-	1.59%
2025-10-31	0	0.315	0.315	0.345	0.305	0.305	1,000	305	0.3050	0.315	0.315	0.345	0.305	0.305	1,000	0.3050	-1.56%
2025-10-30	0	0.320	0.320	0.345	-	-	0	0	-	0.320	0.320	0.345	-	-	0	-	3.23%
2025-10-28	0	0.310	0.310	0.345	0.305	0.330	11,000	3,605	0.3277	0.310	0.310	0.345	0.305	0.330	11,000	0.3277	-4.62%
2025-10-27	0	0.325	0.315	0.345	0.315	0.350	72,000	24,860	0.3453	0.325	0.315	0.345	0.315	0.350	72,000	0.3453	0.00%
2025-10-24	0	0.325	0.325	0.350	0.320	0.325	20,000	6,495	0.3248	0.325	0.325	0.350	0.320	0.325	20,000	0.3248	0.00%
2025-10-23	0	0.325	0.325	0.345	-	-	0	0	-	0.325	0.325	0.345	-	-	0	-	1.56%
2025-10-22	0	0.320	0.320	0.345	0.315	0.315	1,000	315	0.3150	0.320	0.320	0.345	0.315	0.315	1,000	0.3150	1.59%
2025-10-21	0	0.315	0.315	0.330	0.315	0.320	2,000	635	0.3175	0.315	0.315	0.330	0.315	0.320	2,000	0.3175	0.00%
2025-10-20	0	0.315	0.315	0.335	0.315	0.325	80,000	25,685	0.3211	0.315	0.315	0.335	0.315	0.325	80,000	0.3211	0.00%
2025-10-17	0	0.315	0.315	0.335	0.315	0.315	92,000	28,980	0.3150	0.315	0.315	0.335	0.315	0.315	92,000	0.3150	-1.56%
2025-10-16	0	0.320	0.320	0.345	-	-	0	0	-	0.320	0.320	0.345	-	-	0	-	1.59%
2025-10-15	0	0.315	0.320	0.345	0.315	0.340	238,000	79,155	0.3326	0.315	0.320	0.345	0.315	0.340	238,000	0.3326	-5.97%
2025-10-14	0	0.335	0.335	0.355	0.320	0.360	16,442,000	5,546,665	0.3373	0.335	0.335	0.355	0.320	0.360	16,442,000	0.3373	11.67%
2025-10-13	0	0.300	0.300	0.365	0.300	0.350	799,400	267,600	0.3348	0.300	0.300	0.365	0.300	0.350	799,400	0.3348	-1.64%
2025-10-10	0	0.305	0.300	0.350	0.270	0.340	1,032,000	327,530	0.3174	0.305	0.300	0.350	0.270	0.340	1,032,000	0.3174	0.00%
2025-10-09	0	0.305	0.305	0.330	0.305	0.335	106,000	34,525	0.3257	0.305	0.305	0.330	0.305	0.335	106,000	0.3257	-3.17%
2025-10-08	0	0.315	0.260	0.320	0.260	0.305	92,000	27,615	0.3002	0.315	0.260	0.320	0.260	0.305	92,000	0.3002	0.00%
2025-10-06	0	0.315	0.305	0.345	-	-	0	0	-	0.315	0.305	0.345	-	-	0	-	0.00%
2025-10-03	0	0.315	0.315	0.365	0.315	0.315	1,000	315	0.3150	0.315	0.315	0.365	0.315	0.315	1,000	0.3150	-4.55%
2025-10-02	0	0.330	0.330	0.370	0.300	0.370	567,000	189,960	0.3350	0.330	0.330	0.370	0.300	0.370	567,000	0.3350	0.00%
2025-09-30	0	0.330	0.290	0.345	0.290	0.330	16,000	5,000	0.3125	0.330	0.290	0.345	0.290	0.330	16,000	0.3125	8.20%
2025-09-29	0	0.305	0.305	0.330	0.300	0.330	300,000	94,530	0.3151	0.305	0.305	0.330	0.300	0.330	300,000	0.3151	3.39%
2025-09-26	0	0.295	0.295	0.340	0.295	0.320	61,000	18,315	0.3002	0.295	0.295	0.340	0.295	0.320	61,000	0.3002	-4.84%
2025-09-25	0	0.310	0.310	0.345	0.280	0.335	495,000	150,735	0.3045	0.310	0.310	0.345	0.280	0.335	495,000	0.3045	-7.46%
2025-09-24	0	0.335	0.335	0.360	0.335	0.360	301,000	108,325	0.3599	0.335	0.335	0.360	0.335	0.360	301,000	0.3599	0.00%
2025-09-23	0	0.335	0.335	0.355	0.335	0.335	1,000	335	0.3350	0.335	0.335	0.355	0.335	0.335	1,000	0.3350	3.08%
2025-09-22	0	0.325	0.315	0.360	-	-	0	0	-	0.325	0.315	0.360	-	-	0	-	0.00%
2025-09-19	0	0.325	0.320	0.355	-	-	0	0	-	0.325	0.320	0.355	-	-	0	-	0.00%
2025-09-18	0	0.325	0.325	0.360	0.325	0.325	51,000	16,575	0.3250	0.325	0.325	0.360	0.325	0.325	51,000	0.3250	1.56%
2025-09-17	0	0.320	0.320	0.355	0.305	0.305	1,000	305	0.3050	0.320	0.320	0.355	0.305	0.305	1,000	0.3050	-4.48%
2025-09-16	0	0.335	0.335	0.360	0.325	0.325	1,000	325	0.3250	0.335	0.335	0.360	0.325	0.325	1,000	0.3250	-5.63%
2025-09-15	0	0.355	0.355	0.360	0.340	0.360	62,000	22,225	0.3585	0.355	0.355	0.360	0.340	0.360	62,000	0.3585	0.00%
2025-09-12	0	0.355	0.355	0.360	0.350	0.355	21,000	7,450	0.3548	0.355	0.355	0.360	0.350	0.355	21,000	0.3548	-4.05%
2025-09-11	0	0.370	0.370	0.375	0.350	0.375	461,000	168,885	0.3663	0.370	0.370	0.375	0.350	0.375	461,000	0.3663	4.23%
2025-09-10	0	0.355	0.355	0.370	0.345	0.345	735,000	253,575	0.3450	0.355	0.355	0.370	0.345	0.345	735,000	0.3450	2.90%
2025-09-09	0	0.345	0.345	0.370	0.335	0.375	499,000	175,005	0.3507	0.345	0.345	0.370	0.335	0.375	499,000	0.3507	-8.00%
2025-09-08	0	0.375	0.350	0.375	0.385	0.385	2,000	775	0.3875	0.375	0.350	0.375	0.385	0.385	2,000	0.3875	4.17%
2025-09-05	0	0.360	0.350	0.370	0.360	0.380	110,000	39,815	0.3620	0.360	0.350	0.370	0.360	0.380	110,000	0.3620	1.41%
2025-09-04	0	0.355	0.340	0.355	0.335	0.360	381,000	133,555	0.3505	0.355	0.340	0.355	0.335	0.360	381,000	0.3505	10.94%
2025-09-03	0	0.320	0.320	0.365	0.310	0.320	2,800	870	0.3107	0.320	0.320	0.365	0.310	0.320	2,800	0.3107	-8.57%
2025-09-02	0	0.350	0.310	0.365	-	-	0	0	-	0.350	0.310	0.365	-	-	0	-	0.00%
2025-09-01	0	0.350	0.340	0.365	0.340	0.350	271,000	93,475	0.3449	0.350	0.340	0.365	0.340	0.350	271,000	0.3449	2.94%
2025-08-29	0	0.340	0.335	0.365	0.340	0.340	392,000	133,135	0.3396	0.340	0.335	0.365	0.340	0.340	392,000	0.3396	0.00%
2025-08-28	0	0.340	0.320	0.340	0.340	0.355	1,484,000	521,895	0.3517	0.340	0.320	0.340	0.340	0.355	1,484,000	0.3517	-5.56%
2025-08-27	0	0.360	0.345	0.380	-	-	0	0	-	0.360	0.345	0.380	-	-	0	-	0.00%
2025-08-26	0	0.360	0.360	0.385	0.355	0.370	83,000	30,290	0.3649	0.360	0.360	0.385	0.355	0.370	83,000	0.3649	-4.00%
2025-08-25	0	0.375	0.355	0.385	0.375	0.375	282,000	105,750	0.3750	0.375	0.355	0.385	0.375	0.375	282,000	0.3750	0.00%
2025-08-22	0	0.375	0.355	0.375	0.360	0.375	292,000	106,295	0.3640	0.375	0.355	0.375	0.360	0.375	292,000	0.3640	4.17%
2025-08-21	0	0.360	0.355	0.375	0.360	0.360	2,588,000	931,680	0.3600	0.360	0.355	0.375	0.360	0.360	2,588,000	0.3600	0.00%
2025-08-20	0	0.360	0.355	0.365	0.360	0.375	682,000	249,485	0.3658	0.360	0.355	0.365	0.360	0.375	682,000	0.3658	-1.37%
2025-08-19	0	0.365	0.365	0.370	0.360	0.380	477,000	173,830	0.3644	0.365	0.365	0.370	0.360	0.380	477,000	0.3644	-2.67%
2025-08-18	0	0.375	0.375	0.380	0.375	0.385	945,000	355,145	0.3758	0.375	0.375	0.380	0.375	0.385	945,000	0.3758	-2.60%
2025-08-15	0	0.385	0.390	0.395	0.355	0.405	1,498,000	570,305	0.3807	0.385	0.390	0.395	0.355	0.405	1,498,000	0.3807	8.45%
2025-08-14	0	0.355	0.350	0.360	0.340	0.370	708,000	254,035	0.3588	0.355	0.350	0.360	0.340	0.370	708,000	0.3588	2.90%
2025-08-13	0	0.345	0.345	0.355	0.310	0.370	1,066,030	360,669	0.3383	0.345	0.345	0.355	0.310	0.370	1,066,030	0.3383	2.99%
2025-08-12	0	0.335	0.335	0.340	0.260	0.350	6,745,000	2,091,675	0.3101	0.335	0.335	0.340	0.260	0.350	6,745,000	0.3101	34.00%
2025-08-11	0	0.250	0.246	0.255	0.245	0.255	497,000	124,245	0.2500	0.250	0.246	0.255	0.245	0.255	497,000	0.2500	0.00%
2025-08-08	0	0.250	0.244	0.250	0.243	0.265	71,000	17,920	0.2524	0.250	0.244	0.250	0.243	0.265	71,000	0.2524	0.00%
2025-08-07	0	0.250	0.243	0.255	-	-	0	0	-	0.250	0.243	0.255	-	-	0	-	0.00%
2025-08-06	0	0.250	0.242	0.250	-	-	0	0	-	0.250	0.242	0.250	-	-	0	-	-1.96%
2025-08-05	0	0.255	0.245	0.248	0.243	0.255	798,000	202,605	0.2539	0.255	0.245	0.248	0.243	0.255	798,000	0.2539	4.51%
2025-08-04	0	0.244	0.243	0.250	-	-	0	0	-	0.244	0.243	0.250	-	-	0	-	0.00%
2025-08-01	0	0.244	0.244	0.260	-	-	0	0	-	0.244	0.244	0.260	-	-	0	-	0.00%
2025-07-31	0	0.244	0.244	0.250	0.244	0.250	44,000	10,862	0.2469	0.244	0.244	0.250	0.244	0.250	44,000	0.2469	0.00%
2025-07-30	0	0.244	0.241	0.244	0.240	0.250	371,800	90,791	0.2442	0.244	0.241	0.244	0.240	0.250	371,800	0.2442	0.83%
2025-07-29	0	0.242	0.242	0.255	0.242	0.250	50,000	12,492	0.2498	0.242	0.242	0.255	0.242	0.250	50,000	0.2498	-5.10%
2025-07-28	0	0.255	0.243	0.260	0.243	0.255	617,000	151,105	0.2449	0.255	0.243	0.260	0.243	0.255	617,000	0.2449	4.51%
2025-07-25	0	0.244	0.244	0.270	-	-	0	0	-	0.244	0.244	0.270	-	-	0	-	0.41%
2025-07-24	0	0.243	0.243	0.265	0.243	0.244	45,000	10,945	0.2432	0.243	0.243	0.265	0.243	0.244	45,000	0.2432	0.41%
2025-07-23	0	0.242	0.242	0.265	0.241	0.241	267,400	64,441	0.2410	0.242	0.242	0.265	0.241	0.241	267,400	0.2410	-2.81%
2025-07-22	0	0.249	0.243	0.255	0.249	0.249	100,000	24,900	0.2490	0.249	0.243	0.255	0.249	0.249	100,000	0.2490	0.00%
2025-07-21	0	0.249	0.249	0.265	-	-	0	0	-	0.249	0.249	0.265	-	-	0	-	0.00%
2025-07-18	0	0.249	0.241	0.249	0.249	0.249	100,000	24,900	0.2490	0.249	0.241	0.249	0.249	0.249	100,000	0.2490	-0.40%
2025-07-17	0	0.250	0.250	0.260	-	-	0	0	-	0.250	0.250	0.260	-	-	0	-	0.00%
2025-07-16	0	0.250	0.239	0.265	0.238	0.249	1,695,000	412,176	0.2432	0.250	0.239	0.265	0.238	0.249	1,695,000	0.2432	0.40%
2025-07-15	0	0.249	0.247	0.249	0.249	0.249	15,000	3,735	0.2490	0.249	0.247	0.249	0.249	0.249	15,000	0.2490	0.00%
2025-07-14	0	0.249	0.245	0.270	-	-	0	0	-	0.249	0.245	0.270	-	-	0	-	0.00%
2025-07-11	0	0.249	0.249	0.265	-	-	0	0	-	0.249	0.249	0.265	-	-	0	-	0.00%
2025-07-10	0	0.249	0.244	0.265	0.249	0.250	115,000	28,640	0.2490	0.249	0.244	0.265	0.249	0.250	115,000	0.2490	-0.40%
2025-07-09	0	0.250	0.250	0.270	0.250	0.250	91,000	22,750	0.2500	0.250	0.250	0.270	0.250	0.250	91,000	0.2500	0.00%
2025-07-08	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.81%
2025-07-07	0	0.248	0.248	0.260	0.240	0.241	679,000	162,964	0.2400	0.248	0.248	0.260	0.240	0.241	679,000	0.2400	-0.80%
2025-07-04	0	0.250	0.250	0.265	0.243	0.260	18,000	4,653	0.2585	0.250	0.250	0.265	0.243	0.260	18,000	0.2585	0.00%
2025-07-03	0	0.250	0.244	0.260	-	-	0	0	-	0.250	0.244	0.260	-	-	0	-	0.00%
2025-07-02	0	0.250	0.243	0.270	-	-	0	0	-	0.250	0.243	0.270	-	-	0	-	0.00%
2025-06-30	0	0.250	0.245	0.250	0.250	0.250	19,000	4,750	0.2500	0.250	0.245	0.250	0.250	0.250	19,000	0.2500	0.00%
2025-06-27	0	0.250	0.250	0.265	0.244	0.244	20,000	4,880	0.2440	0.250	0.250	0.265	0.244	0.244	20,000	0.2440	0.00%
2025-06-26	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.00%
2025-06-25	0	0.250	0.250	0.270	0.250	0.250	1,000	250	0.2500	0.250	0.250	0.270	0.250	0.250	1,000	0.2500	-3.85%
2025-06-24	0	0.260	0.250	0.270	-	-	0	0	-	0.260	0.250	0.270	-	-	0	-	0.00%
2025-06-23	0	0.260	0.250	0.265	-	-	0	0	-	0.260	0.250	0.265	-	-	0	-	0.00%
2025-06-20	0	0.260	0.250	0.270	-	-	0	0	-	0.260	0.250	0.270	-	-	0	-	0.00%
2025-06-19	0	0.260	0.260	0.270	0.240	0.345	1,938,000	526,628	0.2717	0.260	0.260	0.270	0.240	0.345	1,938,000	0.2717	4.84%
2025-06-18	0	0.248	0.240	0.260	-	-	0	0	-	0.248	0.240	0.260	-	-	0	-	0.00%
2025-06-17	0	0.248	0.241	0.248	0.248	0.248	108,000	26,784	0.2480	0.248	0.241	0.248	0.248	0.248	108,000	0.2480	0.00%
2025-06-16	0	0.248	0.248	0.260	0.248	0.248	153,000	37,944	0.2480	0.248	0.248	0.260	0.248	0.248	153,000	0.2480	0.00%
2025-06-13	0	0.248	0.247	0.250	0.248	0.248	2,000	496	0.2480	0.248	0.247	0.250	0.248	0.248	2,000	0.2480	0.40%
2025-06-12	0	0.247	0.247	0.260	0.247	0.247	1,000	247	0.2470	0.247	0.247	0.260	0.247	0.247	1,000	0.2470	-1.20%
2025-06-11	0	0.250	0.247	0.260	-	-	0	0	-	0.250	0.247	0.260	-	-	0	-	0.00%
2025-06-10	0	0.250	0.247	0.260	-	-	0	0	-	0.250	0.247	0.260	-	-	0	-	0.00%
2025-06-09	0	0.250	0.247	0.260	-	-	0	0	-	0.250	0.247	0.260	-	-	0	-	0.00%
2025-06-06	0	0.250	0.250	0.260	-	-	0	0	-	0.250	0.250	0.260	-	-	0	-	1.21%
2025-06-05	0	0.247	0.247	0.260	0.247	0.250	51,000	12,747	0.2499	0.247	0.247	0.260	0.247	0.250	51,000	0.2499	-1.20%
2025-06-04	0	0.250	0.247	0.250	-	-	0	0	-	0.250	0.247	0.250	-	-	0	-	0.00%
2025-06-03	0	0.250	0.250	0.260	0.250	0.260	198,000	50,465	0.2549	0.250	0.250	0.260	0.250	0.260	198,000	0.2549	2.46%
2025-06-02	0	0.244	0.244	0.270	0.241	0.241	100,000	24,100	0.2410	0.244	0.244	0.270	0.241	0.241	100,000	0.2410	-4.31%
2025-05-30	0	0.255	0.245	0.255	0.255	0.260	112,000	28,770	0.2569	0.255	0.245	0.255	0.255	0.260	112,000	0.2569	-3.77%
2025-05-29	0	0.265	0.244	0.270	0.265	0.265	1,000	265	0.2650	0.265	0.244	0.270	0.265	0.265	1,000	0.2650	8.61%
2025-05-28	0	0.244	0.244	0.270	-	-	0	0	-	0.244	0.244	0.270	-	-	0	-	0.00%
2025-05-27	0	0.244	0.244	0.270	0.243	0.243	10,000	2,430	0.2430	0.244	0.244	0.270	0.243	0.243	10,000	0.2430	0.41%
2025-05-26	0	0.243	0.243	0.260	0.243	0.265	3,000	751	0.2503	0.243	0.243	0.260	0.243	0.265	3,000	0.2503	-0.82%
2025-05-23	0	0.245	0.245	0.260	0.245	0.245	15,000	3,675	0.2450	0.245	0.245	0.260	0.245	0.245	15,000	0.2450	1.24%
2025-05-22	0	0.242	0.242	0.265	-	-	0	0	-	0.242	0.242	0.265	-	-	0	-	0.00%
2025-05-21	0	0.242	0.242	0.265	0.242	0.242	50,000	12,100	0.2420	0.242	0.242	0.265	0.242	0.242	50,000	0.2420	0.83%
2025-05-20	0	0.240	0.240	0.265	0.240	0.240	1,000	240	0.2400	0.240	0.240	0.265	0.240	0.240	1,000	0.2400	-4.00%
2025-05-19	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	2.04%
2025-05-16	0	0.245	0.245	0.265	0.245	0.245	1,000	245	0.2450	0.245	0.245	0.265	0.245	0.245	1,000	0.2450	-5.77%
2025-05-15	0	0.260	0.250	0.265	0.245	0.260	328,000	83,680	0.2551	0.260	0.250	0.265	0.245	0.260	328,000	0.2551	1.96%
2025-05-14	0	0.255	0.245	0.255	-	-	0	0	-	0.255	0.245	0.255	-	-	0	-	0.00%
2025-05-13	0	0.255	0.249	0.265	0.236	0.275	1,251,000	325,747	0.2604	0.255	0.249	0.265	0.236	0.275	1,251,000	0.2604	4.51%
2025-05-12	0	0.244	0.235	0.245	0.235	0.245	352,000	83,639	0.2376	0.244	0.235	0.245	0.235	0.245	352,000	0.2376	4.27%
2025-05-09	0	0.234	0.232	0.260	-	-	0	0	-	0.234	0.232	0.260	-	-	0	-	0.00%
2025-05-08	0	0.234	0.232	0.260	-	-	0	0	-	0.234	0.232	0.260	-	-	0	-	0.00%
2025-05-07	0	0.234	0.234	0.255	0.231	0.255	717,000	182,433	0.2544	0.234	0.234	0.255	0.231	0.255	717,000	0.2544	1.74%
2025-05-06	0	0.230	0.230	0.250	0.230	0.231	400,000	92,089	0.2302	0.230	0.230	0.250	0.230	0.231	400,000	0.2302	-0.43%
2025-05-02	0	0.231	0.223	0.255	-	-	0	0	-	0.231	0.223	0.255	-	-	0	-	0.00%
2025-04-30	0	0.231	0.230	0.255	-	-	0	0	-	0.231	0.230	0.255	-	-	0	-	0.00%
2025-04-29	0	0.231	0.231	0.241	0.231	0.231	10,000	2,310	0.2310	0.231	0.231	0.241	0.231	0.231	10,000	0.2310	0.00%
2025-04-28	0	0.231	0.230	0.241	-	-	0	0	-	0.231	0.230	0.241	-	-	0	-	0.00%
2025-04-25	0	0.231	0.231	0.241	0.231	0.231	150,000	34,650	0.2310	0.231	0.231	0.241	0.231	0.231	150,000	0.2310	-0.43%
2025-04-24	0	0.232	0.230	0.255	-	-	0	0	-	0.232	0.230	0.255	-	-	0	-	0.00%
2025-04-23	0	0.232	0.225	0.255	-	-	0	0	-	0.232	0.225	0.255	-	-	0	-	0.00%
2025-04-22	0	0.232	0.230	0.250	-	-	0	0	-	0.232	0.230	0.250	-	-	0	-	0.00%
2025-04-17	0	0.232	0.223	0.255	-	-	0	0	-	0.232	0.223	0.255	-	-	0	-	0.00%
2025-04-16	0	0.232	0.231	0.250	0.232	0.255	201,000	49,850	0.2480	0.232	0.231	0.250	0.232	0.255	201,000	0.2480	2.20%
2025-04-15	0	0.227	0.227	0.260	0.225	0.225	1,000	225	0.2250	0.227	0.227	0.260	0.225	0.225	1,000	0.2250	-7.35%
2025-04-14	0	0.245	0.224	0.248	0.224	0.224	1,000	224	0.2240	0.245	0.224	0.248	0.224	0.224	1,000	0.2240	0.00%
2025-04-11	0	0.245	0.230	0.250	-	-	0	0	-	0.245	0.230	0.250	-	-	0	-	0.00%
2025-04-10	0	0.245	0.231	0.245	0.245	0.249	101,000	24,749	0.2450	0.245	0.231	0.245	0.245	0.249	101,000	0.2450	6.52%
2025-04-09	0	0.230	0.230	0.245	0.221	0.230	86,000	19,676	0.2288	0.230	0.230	0.245	0.221	0.230	86,000	0.2288	4.07%
2025-04-08	0	0.221	0.220	0.240	0.221	0.221	60,000	13,260	0.2210	0.221	0.220	0.240	0.221	0.221	60,000	0.2210	-3.91%
2025-04-07	0	0.230	0.220	0.230	0.230	0.236	599,000	139,241	0.2325	0.230	0.220	0.230	0.230	0.236	599,000	0.2325	-2.54%
2025-04-03	0	0.236	0.226	0.244	0.226	0.244	241,000	58,778	0.2439	0.236	0.226	0.244	0.226	0.244	241,000	0.2439	2.61%
2025-04-02	0	0.230	0.225	0.255	0.223	0.250	102,000	22,780	0.2233	0.230	0.225	0.255	0.223	0.250	102,000	0.2233	-0.43%
2025-04-01	0	0.231	0.230	0.255	-	-	0	0	-	0.231	0.230	0.255	-	-	0	-	0.00%
2025-03-31	0	0.231	0.230	0.243	-	-	0	0	-	0.231	0.230	0.243	-	-	0	-	0.00%
2025-03-28	0	0.231	0.230	0.250	0.231	0.249	63,000	14,931	0.2370	0.231	0.230	0.250	0.231	0.249	63,000	0.2370	-2.94%
2025-03-27	0	0.238	0.230	0.260	-	-	0	0	-	0.238	0.230	0.260	-	-	0	-	0.00%
2025-03-26	0	0.238	0.235	0.248	0.236	0.238	255,000	60,190	0.2360	0.238	0.235	0.248	0.236	0.238	255,000	0.2360	3.03%
2025-03-25	0	0.231	0.231	0.242	0.230	0.236	140,000	32,206	0.2300	0.231	0.231	0.242	0.230	0.236	140,000	0.2300	-2.12%
2025-03-24	0	0.236	0.236	0.242	-	-	0	0	-	0.236	0.236	0.242	-	-	0	-	2.61%
2025-03-21	0	0.230	0.230	0.250	0.230	0.260	2,267,000	574,269	0.2533	0.230	0.230	0.250	0.230	0.260	2,267,000	0.2533	3.60%
2025-03-20	0	0.222	0.222	0.230	0.220	0.222	360,000	79,736	0.2215	0.222	0.222	0.230	0.220	0.222	360,000	0.2215	0.45%
2025-03-19	0	0.221	0.221	0.235	-	-	0	0	-	0.221	0.221	0.235	-	-	0	-	0.00%
2025-03-18	0	0.221	0.221	0.236	0.221	0.235	54,000	12,634	0.2340	0.221	0.221	0.236	0.221	0.235	54,000	0.2340	-0.45%
2025-03-17	0	0.222	0.221	0.239	0.222	0.239	318,360	75,805	0.2381	0.222	0.221	0.239	0.222	0.239	318,360	0.2381	-7.11%
2025-03-14	0	0.239	0.221	0.239	0.239	0.239	1,300	310	0.2385	0.239	0.221	0.239	0.239	0.239	1,300	0.2385	7.66%
2025-03-13	0	0.222	0.221	0.236	-	-	0	0	-	0.222	0.221	0.236	-	-	0	-	0.00%
2025-03-12	0	0.222	0.221	0.236	-	-	0	0	-	0.222	0.221	0.236	-	-	0	-	0.00%
2025-03-11	0	0.222	0.221	0.236	-	-	0	0	-	0.222	0.221	0.236	-	-	0	-	0.00%
2025-03-10	0	0.222	0.221	0.238	-	-	0	0	-	0.222	0.221	0.238	-	-	0	-	0.00%
2025-03-07	0	0.222	0.221	0.238	0.222	0.222	20,000	4,440	0.2220	0.222	0.221	0.238	0.222	0.222	20,000	0.2220	0.45%
2025-03-06	0	0.221	0.221	0.238	-	-	0	0	-	0.221	0.221	0.238	-	-	0	-	0.00%
2025-03-05	0	0.221	0.221	0.238	-	-	0	0	-	0.221	0.221	0.238	-	-	0	-	0.00%
2025-03-04	0	0.221	0.221	0.235	0.221	0.239	3,000	699	0.2330	0.221	0.221	0.235	0.221	0.239	3,000	0.2330	-0.45%
2025-03-03	0	0.222	0.221	0.239	0.222	0.222	1,000	222	0.2220	0.222	0.221	0.239	0.222	0.222	1,000	0.2220	0.45%
2025-02-28	0	0.221	0.221	0.239	0.221	0.221	1,000	221	0.2210	0.221	0.221	0.239	0.221	0.221	1,000	0.2210	-0.45%
2025-02-27	0	0.222	0.221	0.235	-	-	0	0	-	0.222	0.221	0.235	-	-	0	-	0.00%
2025-02-26	0	0.222	0.222	0.238	0.222	0.222	50,000	11,100	0.2220	0.222	0.222	0.238	0.222	0.222	50,000	0.2220	0.45%
2025-02-25	0	0.221	0.221	0.240	0.221	0.221	1,800	393	0.2183	0.221	0.221	0.240	0.221	0.221	1,800	0.2183	-7.14%
2025-02-24	0	0.238	0.228	0.238	0.228	0.238	2,000	466	0.2330	0.238	0.228	0.238	0.228	0.238	2,000	0.2330	3.48%
2025-02-21	0	0.230	0.230	0.240	0.230	0.230	1,000	230	0.2300	0.230	0.230	0.240	0.230	0.230	1,000	0.2300	-4.17%
2025-02-20	0	0.240	0.230	0.240	0.240	0.240	19,000	4,560	0.2400	0.240	0.230	0.240	0.240	0.240	19,000	0.2400	0.00%
2025-02-19	0	0.240	0.230	0.240	0.240	0.240	9,000	2,160	0.2400	0.240	0.230	0.240	0.240	0.240	9,000	0.2400	0.00%
2025-02-18	0	0.240	0.231	0.240	0.239	0.240	10,000	2,399	0.2399	0.240	0.231	0.240	0.239	0.240	10,000	0.2399	4.35%
2025-02-17	0	0.230	0.230	0.240	0.223	0.240	2,598,000	610,428	0.2350	0.230	0.230	0.240	0.223	0.240	2,598,000	0.2350	-1.29%
2025-02-14	0	0.233	0.233	0.247	0.231	0.233	61,000	14,211	0.2330	0.233	0.233	0.247	0.231	0.233	61,000	0.2330	-1.27%
2025-02-13	0	0.236	0.236	0.255	0.220	0.260	10,372,000	2,611,077	0.2517	0.236	0.236	0.255	0.220	0.260	10,372,000	0.2517	2.61%
2025-02-12	0	0.230	0.221	0.235	0.230	0.230	21,000	4,830	0.2300	0.230	0.221	0.235	0.230	0.230	21,000	0.2300	0.00%
2025-02-11	0	0.230	0.222	0.230	0.220	0.230	40,400	8,982	0.2223	0.230	0.222	0.230	0.220	0.230	40,400	0.2223	3.60%
2025-02-10	0	0.222	0.222	0.230	0.222	0.230	84,600	18,846	0.2228	0.222	0.222	0.230	0.222	0.230	84,600	0.2228	0.45%
2025-02-07	0	0.221	0.221	0.232	0.221	0.221	40,000	8,840	0.2210	0.221	0.221	0.232	0.221	0.221	40,000	0.2210	-0.45%
2025-02-06	0	0.222	0.221	0.232	0.221	0.222	51,000	11,321	0.2220	0.222	0.221	0.232	0.221	0.222	51,000	0.2220	-3.48%
2025-02-05	0	0.230	0.230	0.250	0.230	0.240	65,000	15,100	0.2323	0.230	0.230	0.250	0.230	0.240	65,000	0.2323	-4.17%
2025-02-04	0	0.240	0.222	0.240	-	-	0	0	-	0.240	0.222	0.240	-	-	0	-	0.00%
2025-02-03	0	0.240	0.222	0.250	-	-	0	0	-	0.240	0.222	0.250	-	-	0	-	0.00%
2025-01-28	0	0.240	0.220	0.250	-	-	0	0	-	0.240	0.220	0.250	-	-	0	-	0.00%
2025-01-27	0	0.240	0.220	0.240	0.239	0.240	340,000	81,571	0.2399	0.240	0.220	0.240	0.239	0.240	340,000	0.2399	9.09%
2025-01-24	0	0.220	0.208	0.220	0.220	0.220	31,000	6,820	0.2200	0.220	0.208	0.220	0.220	0.220	31,000	0.2200	0.00%
2025-01-23	0	0.220	0.208	0.240	-	-	0	0	-	0.220	0.208	0.240	-	-	0	-	0.00%
2025-01-22	0	0.220	0.215	0.240	-	-	0	0	-	0.220	0.215	0.240	-	-	0	-	0.00%
2025-01-21	0	0.220	0.220	0.249	0.220	0.240	6,000	1,420	0.2367	0.220	0.220	0.249	0.220	0.240	6,000	0.2367	-11.65%
2025-01-20	0	0.249	0.240	0.249	-	-	0	0	-	0.249	0.240	0.249	-	-	0	-	-0.40%
2025-01-17	0	0.250	0.240	0.250	-	-	0	0	-	0.250	0.240	0.250	-	-	0	-	0.00%
2025-01-16	0	0.250	0.250	0.255	0.222	0.222	30,000	6,660	0.2220	0.250	0.250	0.255	0.222	0.222	30,000	0.2220	6.38%
2025-01-15	0	0.235	0.212	0.246	0.235	0.235	13,000	3,055	0.2350	0.235	0.212	0.246	0.235	0.235	13,000	0.2350	0.00%
2025-01-14	0	0.235	0.220	0.246	-	-	0	0	-	0.235	0.220	0.246	-	-	0	-	0.00%
2025-01-13	0	0.235	0.235	0.244	0.222	0.222	30,000	6,660	0.2220	0.235	0.235	0.244	0.222	0.222	30,000	0.2220	0.00%
2025-01-10	0	0.235	0.235	0.242	0.221	0.235	101,000	23,721	0.2349	0.235	0.235	0.242	0.221	0.235	101,000	0.2349	-1.26%
2025-01-09	0	0.238	0.230	0.240	0.214	0.240	1,165,000	278,758	0.2393	0.238	0.230	0.240	0.214	0.240	1,165,000	0.2393	8.18%
2025-01-08	0	0.220	0.220	0.238	0.220	0.220	40,000	8,800	0.2200	0.220	0.220	0.238	0.220	0.220	40,000	0.2200	-7.95%
2025-01-07	0	0.239	0.222	0.240	0.221	0.240	302,000	71,710	0.2375	0.239	0.222	0.240	0.221	0.240	302,000	0.2375	7.17%
2025-01-06	0	0.223	0.210	0.240	0.223	0.223	10,000	2,230	0.2230	0.223	0.210	0.240	0.223	0.223	10,000	0.2230	0.00%
2025-01-03	0	0.223	0.223	0.231	-	-	0	0	-	0.223	0.223	0.231	-	-	0	-	0.00%
2025-01-02	0	0.223	0.223	0.229	0.223	0.223	10,000	2,230	0.2230	0.223	0.223	0.229	0.223	0.223	10,000	0.2230	1.36%
2024-12-31	0	0.220	0.211	0.238	0.220	0.220	100,000	22,000	0.2200	0.220	0.211	0.238	0.220	0.220	100,000	0.2200	2.33%
2024-12-30	0	0.215	0.215	0.240	0.206	0.206	26,000	5,496	0.2114	0.215	0.215	0.240	0.206	0.206	26,000	0.2114	1.90%
2024-12-27	0	0.211	0.211	0.240	0.205	0.205	50,000	10,250	0.2050	0.211	0.211	0.240	0.205	0.205	50,000	0.2050	-0.94%
2024-12-24	0	0.213	0.206	-	-	-	0	0	-	0.213	0.206	-	-	-	0	-	0.00%
2024-12-23	0	0.213	0.213	0.230	0.213	0.230	1,954,000	434,092	0.2222	0.213	0.213	0.230	0.213	0.230	1,954,000	0.2222	1.43%
2024-12-20	0	0.210	0.200	0.226	-	-	0	0	-	0.210	0.200	0.226	-	-	0	-	0.00%
2024-12-19	0	0.210	0.207	0.226	-	-	0	0	-	0.210	0.207	0.226	-	-	0	-	0.00%
2024-12-18	0	0.210	0.210	0.226	-	-	0	0	-	0.210	0.210	0.226	-	-	0	-	0.48%
2024-12-17	0	0.209	0.209	0.226	-	-	0	0	-	0.209	0.209	0.226	-	-	0	-	1.46%
2024-12-16	0	0.206	0.206	0.226	0.205	0.220	173,800	37,065	0.2133	0.206	0.206	0.226	0.205	0.220	173,800	0.2133	-1.90%
2024-12-13	0	0.210	0.210	0.238	0.210	0.240	57,000	13,636	0.2392	0.210	0.210	0.238	0.210	0.240	57,000	0.2392	-4.55%
2024-12-12	0	0.220	0.210	0.235	-	-	0	0	-	0.220	0.210	0.235	-	-	0	-	0.00%
2024-12-11	0	0.220	0.210	0.231	-	-	0	0	-	0.220	0.210	0.231	-	-	0	-	0.00%
2024-12-10	0	0.220	0.220	0.232	0.211	0.249	229,000	50,439	0.2203	0.220	0.220	0.232	0.211	0.249	229,000	0.2203	-4.76%
2024-12-09	0	0.231	0.210	0.238	0.219	0.240	613,000	144,555	0.2358	0.231	0.210	0.238	0.219	0.240	613,000	0.2358	8.45%
2024-12-06	0	0.213	0.213	0.224	0.212	0.225	77,000	16,701	0.2169	0.213	0.213	0.224	0.212	0.225	77,000	0.2169	-5.33%
2024-12-05	0	0.225	0.225	0.239	0.222	0.230	33,000	7,457	0.2260	0.225	0.225	0.239	0.222	0.230	33,000	0.2260	-3.02%
2024-12-04	0	0.232	0.230	0.239	0.220	0.240	11,189,000	2,596,942	0.2321	0.232	0.230	0.239	0.220	0.240	11,189,000	0.2321	-2.93%
2024-12-03	0	0.239	0.239	0.250	0.220	0.239	26,000	6,195	0.2383	0.239	0.239	0.250	0.220	0.239	26,000	0.2383	-0.42%
2024-12-02	0	0.240	0.214	0.240	0.217	0.247	550,000	129,755	0.2359	0.240	0.214	0.240	0.217	0.247	550,000	0.2359	4.80%
2024-11-29	0	0.229	0.229	0.230	0.208	0.208	5,000	1,040	0.2080	0.229	0.229	0.230	0.208	0.208	5,000	0.2080	0.00%
2024-11-28	0	0.229	0.207	0.230	-	-	0	0	-	0.229	0.207	0.230	-	-	0	-	0.00%
2024-11-27	0	0.229	0.229	0.230	0.208	0.228	70,000	14,621	0.2089	0.229	0.229	0.230	0.208	0.228	70,000	0.2089	0.44%
2024-11-26	0	0.228	0.228	0.229	0.206	0.229	14,000	2,919	0.2085	0.228	0.228	0.229	0.206	0.229	14,000	0.2085	8.57%
2024-11-25	0	0.210	0.210	0.220	0.207	0.207	50,000	10,350	0.2070	0.210	0.210	0.220	0.207	0.207	50,000	0.2070	-6.67%
2024-11-22	0	0.225	0.205	0.225	-	-	0	0	-	0.225	0.205	0.225	-	-	0	-	0.00%
2024-11-21	0	0.225	0.210	0.225	-	-	0	0	-	0.225	0.210	0.225	-	-	0	-	0.00%
2024-11-20	0	0.225	0.206	0.225	0.206	0.225	4,000	880	0.2200	0.225	0.206	0.225	0.206	0.225	4,000	0.2200	2.74%
2024-11-19	0	0.219	0.210	0.219	0.219	0.219	63,000	13,257	0.2104	0.219	0.210	0.219	0.219	0.219	63,000	0.2104	0.00%
2024-11-18	0	0.219	0.210	0.219	-	-	0	0	-	0.219	0.210	0.219	-	-	0	-	0.00%
2024-11-15	0	0.219	0.208	0.219	0.203	0.219	253,000	53,611	0.2119	0.219	0.208	0.219	0.203	0.219	253,000	0.2119	-4.78%
2024-11-14	0	0.230	0.212	0.230	-	-	0	0	-	0.230	0.212	0.230	-	-	0	-	0.00%
2024-11-13	0	0.230	0.212	0.230	-	-	0	0	-	0.230	0.212	0.230	-	-	0	-	0.00%
2024-11-12	0	0.230	0.212	0.230	0.220	0.240	468,000	103,100	0.2203	0.230	0.212	0.230	0.220	0.240	468,000	0.2203	-4.17%
2024-11-11	0	0.240	0.215	0.243	0.240	0.240	21,617,000	5,188,080	0.2400	0.240	0.215	0.243	0.240	0.240	21,617,000	0.2400	-1.23%
2024-11-08	0	0.243	0.222	0.244	-	-	0	0	-	0.243	0.222	0.244	-	-	0	-	0.00%
2024-11-07	0	0.243	0.215	0.243	0.243	0.243	4,000	972	0.2430	0.243	0.215	0.243	0.243	0.243	4,000	0.2430	1.25%
2024-11-06	0	0.240	0.220	0.240	0.220	0.241	307,000	67,587	0.2202	0.240	0.220	0.240	0.220	0.241	307,000	0.2202	-1.64%
2024-11-05	0	0.244	0.220	0.245	0.215	0.245	19,259,000	4,431,549	0.2301	0.244	0.220	0.245	0.215	0.245	19,259,000	0.2301	6.09%
2024-11-04	0	0.230	0.227	0.240	0.230	0.247	135,000	31,710	0.2349	0.230	0.227	0.240	0.230	0.247	135,000	0.2349	-6.88%
2024-11-01	0	0.247	0.220	0.247	0.220	0.249	378,000	84,907	0.2246	0.247	0.220	0.247	0.220	0.249	378,000	0.2246	-0.40%
2024-10-31	0	0.248	0.234	0.249	0.234	0.249	193,000	46,463	0.2407	0.248	0.234	0.249	0.234	0.249	193,000	0.2407	5.98%
2024-10-30	0	0.234	0.220	0.234	0.231	0.234	151,000	34,834	0.2307	0.234	0.220	0.234	0.231	0.234	151,000	0.2307	0.86%
2024-10-29	0	0.232	0.210	0.232	0.220	0.233	48,000	10,573	0.2203	0.232	0.210	0.232	0.220	0.233	48,000	0.2203	5.45%
2024-10-28	0	0.220	0.206	0.220	-	-	0	0	-	0.220	0.206	0.220	-	-	0	-	0.00%
2024-10-25	0	0.220	0.206	0.220	0.220	0.220	1,000	220	0.2200	0.220	0.206	0.220	0.220	0.220	1,000	0.2200	0.00%
2024-10-24	0	0.220	0.219	0.220	0.217	0.220	8,000	1,757	0.2196	0.220	0.219	0.220	0.217	0.220	8,000	0.2196	1.38%
2024-10-23	0	0.217	0.210	0.220	0.210	0.210	50,000	10,500	0.2100	0.217	0.210	0.220	0.210	0.210	50,000	0.2100	-3.13%
2024-10-22	0	0.224	0.224	0.225	0.208	0.208	5,000	1,040	0.2080	0.224	0.224	0.225	0.208	0.208	5,000	0.2080	0.00%
2024-10-21	0	0.224	0.205	0.225	0.201	0.224	88,000	19,449	0.2210	0.224	0.205	0.225	0.201	0.224	88,000	0.2210	2.28%
2024-10-18	0	0.219	0.210	0.219	0.217	0.220	169,000	36,987	0.2189	0.219	0.210	0.219	0.217	0.220	169,000	0.2189	0.00%
2024-10-17	0	0.219	0.206	0.220	0.215	0.219	174,000	37,538	0.2157	0.219	0.206	0.220	0.215	0.219	174,000	0.2157	1.39%
2024-10-16	0	0.216	0.203	0.217	0.216	0.217	103,000	22,297	0.2165	0.216	0.203	0.217	0.216	0.217	103,000	0.2165	2.86%
2024-10-15	0	0.210	0.202	0.210	0.208	0.210	625,416	130,203	0.2082	0.210	0.202	0.210	0.208	0.210	625,416	0.2082	0.96%
2024-10-14	0	0.208	0.201	0.208	0.201	0.210	647,000	134,804	0.2084	0.208	0.201	0.208	0.201	0.210	647,000	0.2084	4.52%
2024-10-10	0	0.199	0.191	0.199	0.200	0.200	10,000	2,000	0.2000	0.199	0.191	0.199	0.200	0.200	10,000	0.2000	-0.50%
2024-10-09	0	0.200	0.191	0.200	-	-	18,000	3,654	0.2030	0.200	0.191	0.200	-	-	18,000	0.2030	-1.48%
2024-10-08	0	0.203	0.200	0.206	0.196	0.203	239,000	48,115	0.2013	0.203	0.200	0.206	0.196	0.203	239,000	0.2013	5.18%
2024-10-07	0	0.193	0.192	0.201	0.191	0.202	184,000	36,018	0.1958	0.193	0.192	0.201	0.191	0.202	184,000	0.1958	-6.76%
2024-10-04	0	0.207	0.195	0.210	0.195	0.207	1,385,000	274,283	0.1980	0.207	0.195	0.210	0.195	0.207	1,385,000	0.1980	0.00%
2024-10-03	0	0.207	0.196	0.208	0.197	0.207	26,000	5,152	0.1982	0.207	0.196	0.208	0.197	0.207	26,000	0.1982	0.00%
2024-10-02	0	0.207	0.195	0.207	0.195	0.209	3,425,000	676,227	0.1974	0.207	0.195	0.207	0.195	0.209	3,425,000	0.1974	0.49%
2024-09-30	0	0.206	0.197	0.207	0.200	0.206	320,000	64,456	0.2014	0.206	0.197	0.207	0.200	0.206	320,000	0.2014	8.42%
2024-09-27	0	0.190	0.190	0.205	0.190	0.190	100,000	19,040	0.1904	0.190	0.190	0.205	0.190	0.190	100,000	0.1904	-6.40%
2024-09-26	0	0.203	0.192	0.204	0.200	0.203	1,095,000	219,245	0.2002	0.203	0.192	0.204	0.200	0.203	1,095,000	0.2002	5.73%
2024-09-25	0	0.192	0.192	0.207	0.191	0.207	111,000	21,417	0.1929	0.192	0.192	0.207	0.191	0.207	111,000	0.1929	-4.48%
2024-09-24	0	0.201	0.193	0.210	-	-	0	0	-	0.201	0.193	0.210	-	-	0	-	0.00%
2024-09-23	0	0.201	0.193	0.205	0.195	0.201	57,000	11,307	0.1984	0.201	0.193	0.205	0.195	0.201	57,000	0.1984	3.08%
2024-09-20	0	0.195	0.195	0.209	0.193	0.193	30,000	5,790	0.1930	0.195	0.195	0.209	0.193	0.193	30,000	0.1930	-2.50%
2024-09-19	0	0.200	0.200	0.208	0.192	0.200	25,000	4,840	0.1936	0.200	0.200	0.208	0.192	0.200	25,000	0.1936	0.00%
2024-09-17	0	0.200	0.195	0.208	-	-	0	0	-	0.200	0.195	0.208	-	-	0	-	0.00%
2024-09-16	0	0.200	0.200	0.206	0.200	0.201	329,000	65,831	0.2001	0.200	0.200	0.206	0.200	0.201	329,000	0.2001	-0.99%
2024-09-13	0	0.202	0.200	0.213	0.202	0.202	1,000	202	0.2020	0.202	0.200	0.213	0.202	0.202	1,000	0.2020	-6.05%
2024-09-12	0	0.215	0.202	0.217	0.180	0.217	6,906,000	1,374,763	0.1991	0.215	0.202	0.217	0.180	0.217	6,906,000	0.1991	8.59%
2024-09-11	0	0.198	0.196	0.210	0.198	0.198	27,000	5,346	0.1980	0.198	0.196	0.210	0.198	0.198	27,000	0.1980	-1.00%
2024-09-10	0	0.200	0.198	0.200	0.200	0.200	20,000	4,000	0.2000	0.200	0.198	0.200	0.200	0.200	20,000	0.2000	0.00%
2024-09-09	0	0.200	0.200	0.202	0.200	0.203	532,000	106,466	0.2001	0.200	0.200	0.202	0.200	0.203	532,000	0.2001	-0.99%
2024-09-05	0	0.202	0.200	0.210	-	-	0	0	-	0.202	0.200	0.210	-	-	0	-	0.00%
2024-09-04	0	0.202	0.201	0.210	-	-	0	0	-	0.202	0.201	0.210	-	-	0	-	0.00%
2024-09-03	0	0.202	0.201	0.210	0.200	0.210	3,746,000	776,125	0.2072	0.202	0.201	0.210	0.200	0.210	3,746,000	0.2072	-1.46%
2024-09-02	0	0.205	0.192	0.205	0.197	0.206	893,000	177,750	0.1990	0.205	0.192	0.205	0.197	0.206	893,000	0.1990	1.49%
2024-08-30	0	0.202	0.202	0.208	0.202	0.204	240,000	48,668	0.2028	0.202	0.202	0.208	0.202	0.204	240,000	0.2028	-0.98%
2024-08-29	0	0.204	0.201	0.205	0.199	0.204	607,000	121,467	0.2001	0.204	0.201	0.205	0.199	0.204	607,000	0.2001	0.99%
2024-08-28	0	0.202	0.202	0.213	-	-	0	0	-	0.202	0.202	0.213	-	-	0	-	0.00%
2024-08-27	0	0.202	0.202	0.213	0.201	0.202	2,070,000	418,136	0.2020	0.202	0.202	0.213	0.201	0.202	2,070,000	0.2020	-3.81%
2024-08-26	0	0.210	0.203	0.217	-	-	0	0	-	0.210	0.203	0.217	-	-	0	-	0.00%
2024-08-23	0	0.210	0.200	0.216	0.203	0.210	1,073,000	225,194	0.2099	0.210	0.200	0.216	0.203	0.210	1,073,000	0.2099	5.00%
2024-08-22	0	0.200	0.200	0.202	0.198	0.210	4,339,000	883,207	0.2036	0.200	0.200	0.202	0.198	0.210	4,339,000	0.2036	-4.31%
2024-08-21	0	0.209	0.200	0.210	0.210	0.220	4,091,000	878,652	0.2148	0.209	0.200	0.210	0.210	0.220	4,091,000	0.2148	-1.42%
2024-08-20	0	0.212	0.208	0.218	-	-	0	0	-	0.212	0.208	0.218	-	-	0	-	0.00%
2024-08-19	0	0.212	0.205	0.216	0.206	0.212	42,000	8,858	0.2109	0.212	0.205	0.216	0.206	0.212	42,000	0.2109	-2.75%
2024-08-16	0	0.218	0.205	0.220	0.210	0.218	1,231,000	259,548	0.2108	0.218	0.205	0.220	0.210	0.218	1,231,000	0.2108	0.00%
2024-08-15	0	0.218	0.218	0.220	0.210	0.220	4,418,000	960,496	0.2174	0.218	0.218	0.220	0.210	0.220	4,418,000	0.2174	-0.91%
2024-08-14	0	0.220	0.215	0.223	0.220	0.220	2,099,000	461,780	0.2200	0.220	0.215	0.223	0.220	0.220	2,099,000	0.2200	2.80%
2024-08-13	0	0.214	0.213	0.220	0.213	0.222	415,000	90,120	0.2172	0.214	0.213	0.220	0.213	0.222	415,000	0.2172	-2.28%
2024-08-12	0	0.219	0.212	0.220	0.202	0.220	6,872,000	1,506,017	0.2192	0.219	0.212	0.220	0.202	0.220	6,872,000	0.2192	0.92%
2024-08-09	0	0.217	0.210	0.218	-	-	0	0	-	0.217	0.210	0.218	-	-	0	-	0.00%
2024-08-08	0	0.217	0.212	0.218	0.210	0.217	33,000	6,937	0.2102	0.217	0.212	0.218	0.210	0.217	33,000	0.2102	0.00%
2024-08-07	0	0.217	0.211	0.217	-	-	0	0	-	0.217	0.211	0.217	-	-	0	-	0.00%
2024-08-06	0	0.217	0.210	0.218	0.217	0.217	5,000	1,085	0.2170	0.217	0.210	0.218	0.217	0.217	5,000	0.2170	2.84%
2024-08-05	0	0.211	0.211	0.218	0.210	0.211	150,000	31,531	0.2102	0.211	0.211	0.218	0.210	0.211	150,000	0.2102	-1.86%
2024-08-02	0	0.215	0.212	0.222	0.215	0.215	54,000	11,610	0.2150	0.215	0.212	0.222	0.215	0.215	54,000	0.2150	0.94%
2024-08-01	0	0.213	0.213	0.225	0.213	0.213	20,000	4,260	0.2130	0.213	0.213	0.225	0.213	0.213	20,000	0.2130	-0.47%
2024-07-31	0	0.214	0.214	0.224	0.210	0.214	167,000	35,305	0.2114	0.214	0.214	0.224	0.210	0.214	167,000	0.2114	0.94%
2024-07-30	0	0.212	0.212	0.220	-	-	0	0	-	0.212	0.212	0.220	-	-	0	-	0.00%
2024-07-29	0	0.212	0.211	0.226	0.212	0.225	421,000	94,402	0.2242	0.212	0.211	0.226	0.212	0.225	421,000	0.2242	0.00%
2024-07-26	0	0.212	0.210	0.219	0.210	0.220	174,000	36,971	0.2125	0.212	0.210	0.219	0.210	0.220	174,000	0.2125	-0.93%
2024-07-25	0	0.214	0.213	0.221	-	-	0	0	-	0.214	0.213	0.221	-	-	0	-	0.00%
2024-07-24	0	0.214	0.212	0.221	-	-	0	0	-	0.214	0.212	0.221	-	-	0	-	0.00%
2024-07-23	0	0.214	0.212	0.221	-	-	0	0	-	0.214	0.212	0.221	-	-	0	-	0.00%
2024-07-22	0	0.214	0.212	0.221	-	-	0	0	-	0.214	0.212	0.221	-	-	0	-	0.00%
2024-07-19	0	0.214	0.212	0.221	0.214	0.214	13,000	2,782	0.2140	0.214	0.212	0.221	0.214	0.214	13,000	0.2140	0.00%
2024-07-18	0	0.214	0.214	0.218	-	-	0	0	-	0.214	0.214	0.218	-	-	0	-	0.00%
2024-07-17	0	0.214	0.214	0.224	0.214	0.224	32,000	7,118	0.2224	0.214	0.214	0.224	0.214	0.224	32,000	0.2224	-1.83%
2024-07-16	0	0.218	0.215	0.223	0.211	0.218	145,000	31,151	0.2148	0.218	0.215	0.223	0.211	0.218	145,000	0.2148	2.83%
2024-07-15	0	0.212	0.211	0.220	-	-	0	0	-	0.212	0.211	0.220	-	-	0	-	0.00%
2024-07-12	0	0.212	0.212	0.220	0.211	0.220	344,000	73,903	0.2148	0.212	0.212	0.220	0.211	0.220	344,000	0.2148	-1.85%
2024-07-11	0	0.216	0.216	0.220	-	-	0	0	-	0.216	0.216	0.220	-	-	0	-	0.00%
2024-07-10	0	0.216	0.216	0.220	-	-	0	0	-	0.216	0.216	0.220	-	-	0	-	0.00%
2024-07-09	0	0.216	0.216	0.225	0.215	0.225	547,000	121,428	0.2220	0.216	0.216	0.225	0.215	0.225	547,000	0.2220	0.00%
2024-07-08	0	0.216	0.216	0.220	0.215	0.216	114,000	24,560	0.2154	0.216	0.216	0.220	0.215	0.216	114,000	0.2154	-0.92%
2024-07-05	0	0.218	0.215	0.218	-	-	0	0	-	0.218	0.215	0.218	-	-	0	-	0.00%
2024-07-04	0	0.218	0.215	0.225	-	-	0	0	-	0.218	0.215	0.225	-	-	0	-	0.00%
2024-07-03	0	0.218	0.216	0.225	-	-	29,000	6,235	0.2150	0.218	0.216	0.225	-	-	29,000	0.2150	0.00%
2024-07-02	0	0.218	0.218	0.228	0.216	0.230	284,000	63,658	0.2241	0.218	0.218	0.228	0.216	0.230	284,000	0.2241	-2.24%
2024-06-28	0	0.223	0.223	0.225	-	-	0	0	-	0.223	0.223	0.225	-	-	0	-	3.72%
2024-06-27	0	0.215	0.215	0.225	-	-	0	0	-	0.215	0.215	0.225	-	-	0	-	0.00%
2024-06-26	0	0.215	0.215	0.224	0.215	0.215	48,000	10,320	0.2150	0.215	0.215	0.224	0.215	0.215	48,000	0.2150	0.00%
2024-06-25	0	0.215	0.215	0.225	-	-	0	0	-	0.215	0.215	0.225	-	-	0	-	0.00%
2024-06-24	0	0.215	0.215	0.225	-	-	0	0	-	0.215	0.215	0.225	-	-	0	-	0.00%
2024-06-21	0	0.215	0.215	0.224	-	-	0	0	-	0.215	0.215	0.224	-	-	0	-	0.00%
2024-06-20	0	0.215	0.215	0.225	0.213	0.225	732,000	162,117	0.2215	0.215	0.215	0.225	0.213	0.225	732,000	0.2215	0.94%
2024-06-19	0	0.213	0.213	0.225	0.212	0.225	321,000	71,115	0.2215	0.213	0.213	0.225	0.212	0.225	321,000	0.2215	-1.39%
2024-06-18	0	0.216	0.216	0.217	0.215	0.217	162,000	34,989	0.2160	0.216	0.216	0.217	0.215	0.217	162,000	0.2160	0.00%
2024-06-17	0	0.216	0.216	0.225	0.216	0.216	1,000	216	0.2160	0.216	0.216	0.225	0.216	0.216	1,000	0.2160	-1.82%
2024-06-14	0	0.220	0.217	0.225	-	-	0	0	-	0.220	0.217	0.225	-	-	0	-	0.00%
2024-06-13	0	0.220	0.216	0.225	-	-	0	0	-	0.220	0.216	0.225	-	-	0	-	0.00%
2024-06-12	0	0.220	0.220	0.225	0.220	0.220	143,000	31,460	0.2200	0.220	0.220	0.225	0.220	0.220	143,000	0.2200	0.00%
2024-06-11	0	0.220	0.220	0.225	-	-	0	0	-	0.220	0.220	0.225	-	-	0	-	0.00%
2024-06-07	0	0.220	0.220	0.228	0.216	0.225	102,000	22,941	0.2249	0.220	0.220	0.228	0.216	0.225	102,000	0.2249	1.38%
2024-06-06	0	0.217	0.217	0.225	0.216	0.216	10,000	2,160	0.2160	0.217	0.217	0.225	0.216	0.216	10,000	0.2160	0.00%
2024-06-05	0	0.217	0.217	0.225	-	-	0	0	-	0.217	0.217	0.225	-	-	0	-	0.46%
2024-06-04	0	0.216	0.216	0.225	-	-	0	0	-	0.216	0.216	0.225	-	-	0	-	0.00%
2024-06-03	0	0.216	0.216	0.228	0.216	0.216	1,000	216	0.2160	0.216	0.216	0.228	0.216	0.216	1,000	0.2160	-2.26%
2024-05-31	0	0.221	0.221	0.226	-	-	0	0	-	0.221	0.221	0.226	-	-	0	-	0.00%
2024-05-30	0	0.221	0.218	0.221	0.225	0.226	217,000	48,925	0.2255	0.221	0.218	0.221	0.225	0.226	217,000	0.2255	1.84%
2024-05-29	0	0.217	0.217	0.223	0.217	0.217	1,000	217	0.2170	0.217	0.217	0.223	0.217	0.217	1,000	0.2170	-4.41%
2024-05-28	0	0.227	0.218	0.228	0.216	0.227	527,200	117,002	0.2219	0.227	0.218	0.228	0.216	0.227	527,200	0.2219	6.07%
2024-05-27	0	0.214	0.214	0.225	-	-	0	0	-	0.214	0.214	0.225	-	-	0	-	0.00%
2024-05-24	0	0.214	0.213	0.230	0.214	0.225	268,000	60,123	0.2243	0.214	0.213	0.230	0.214	0.225	268,000	0.2243	0.47%
2024-05-23	0	0.213	0.213	0.224	0.213	0.224	9,000	1,997	0.2219	0.213	0.213	0.224	0.213	0.224	9,000	0.2219	-4.05%
2024-05-22	0	0.222	0.212	0.222	0.211	0.222	60,000	13,106	0.2184	0.222	0.212	0.222	0.211	0.222	60,000	0.2184	0.91%
2024-05-21	0	0.220	0.214	0.220	0.211	0.220	174,000	37,091	0.2132	0.220	0.214	0.220	0.211	0.220	174,000	0.2132	-1.79%
2024-05-20	0	0.224	0.216	0.224	-	-	0	0	-	0.224	0.216	0.224	-	-	0	-	0.00%
2024-05-17	0	0.224	0.215	0.224	0.223	0.229	140,000	31,742	0.2267	0.224	0.215	0.224	0.223	0.229	140,000	0.2267	0.45%
2024-05-16	0	0.223	0.215	0.223	0.223	0.223	60,000	13,380	0.2230	0.223	0.215	0.223	0.223	0.223	60,000	0.2230	-0.45%
2024-05-14	0	0.224	0.215	0.224	0.225	0.225	50,000	11,234	0.2247	0.224	0.215	0.224	0.225	0.225	50,000	0.2247	0.00%
2024-05-13	0	0.224	0.210	0.224	0.208	0.225	442,000	94,922	0.2148	0.224	0.210	0.224	0.208	0.225	442,000	0.2148	2.28%
2024-05-10	0	0.219	0.206	0.219	0.220	0.220	133,000	29,270	0.2201	0.219	0.206	0.219	0.220	0.220	133,000	0.2201	-4.37%
2024-05-09	0	0.229	0.221	0.229	-	-	30,000	6,870	0.2290	0.229	0.221	0.229	-	-	30,000	0.2290	-0.43%
2024-05-08	0	0.230	0.221	0.230	0.230	0.230	20,000	4,570	0.2285	0.230	0.221	0.230	0.230	0.230	20,000	0.2285	0.88%
2024-05-07	0	0.228	0.221	0.229	-	-	0	0	-	0.228	0.221	0.229	-	-	0	-	0.00%
2024-05-06	0	0.228	0.220	0.228	0.220	0.228	37,000	8,396	0.2269	0.228	0.220	0.228	0.220	0.228	37,000	0.2269	-0.44%
2024-05-03	0	0.229	0.220	0.229	0.220	0.230	45,000	10,036	0.2230	0.229	0.220	0.229	0.220	0.230	45,000	0.2230	4.09%
2024-05-02	0	0.220	0.206	0.228	-	-	1,000	228	0.2280	0.220	0.206	0.228	-	-	1,000	0.2280	0.00%
2024-04-30	0	0.220	0.211	0.228	0.220	0.220	75,000	16,500	0.2200	0.220	0.211	0.228	0.220	0.220	75,000	0.2200	-3.93%
2024-04-29	0	0.229	0.220	0.230	-	-	0	0	-	0.229	0.220	0.230	-	-	0	-	0.00%
2024-04-26	0	0.229	0.220	0.230	0.220	0.229	225,400	49,613	0.2201	0.229	0.220	0.230	0.220	0.229	225,400	0.2201	1.78%
2024-04-25	0	0.225	0.215	0.230	0.224	0.225	200,000	44,584	0.2229	0.225	0.215	0.230	0.224	0.225	200,000	0.2229	1.35%
2024-04-24	0	0.222	0.205	0.222	-	-	0	0	-	0.222	0.205	0.222	-	-	0	-	0.00%
2024-04-23	0	0.222	0.206	0.222	-	-	2,000	416	0.2080	0.222	0.206	0.222	-	-	2,000	0.2080	-0.45%
2024-04-22	0	0.223	0.208	0.223	-	-	0	0	-	0.223	0.208	0.223	-	-	0	-	-0.89%
2024-04-19	0	0.225	0.206	0.225	-	-	0	0	-	0.225	0.206	0.225	-	-	0	-	0.00%
2024-04-18	0	0.225	0.205	0.225	-	-	0	0	-	0.225	0.205	0.225	-	-	0	-	0.00%
2024-04-17	0	0.225	0.210	0.225	-	-	0	0	-	0.225	0.210	0.225	-	-	0	-	0.00%
2024-04-16	0	0.225	0.205	0.225	-	-	0	0	-	0.225	0.205	0.225	-	-	0	-	0.00%
2024-04-15	0	0.225	0.210	0.225	0.214	0.228	4,003,000	906,664	0.2265	0.225	0.210	0.225	0.214	0.228	4,003,000	0.2265	2.27%
2024-04-12	0	0.220	0.210	0.229	-	-	0	0	-	0.220	0.210	0.229	-	-	0	-	0.00%
2024-04-11	0	0.220	0.220	0.229	-	-	0	0	-	0.220	0.220	0.229	-	-	0	-	0.00%
2024-04-10	0	0.220	0.220	0.230	0.220	0.233	763,000	170,245	0.2231	0.220	0.220	0.230	0.220	0.233	763,000	0.2231	-1.35%
2024-04-09	0	0.223	0.222	0.233	0.223	0.226	140,000	31,502	0.2250	0.223	0.222	0.233	0.223	0.226	140,000	0.2250	-5.51%
2024-04-08	0	0.236	0.225	0.240	-	-	0	0	-	0.236	0.225	0.240	-	-	0	-	0.00%
2024-04-05	0	0.236	0.225	0.236	-	-	0	0	-	0.236	0.225	0.236	-	-	0	-	0.00%
2024-04-03	0	0.236	0.225	0.236	-	-	0	0	-	0.236	0.225	0.236	-	-	0	-	0.00%
2024-04-02	0	0.236	0.225	0.236	0.236	0.236	14,000	3,304	0.2360	0.236	0.225	0.236	0.236	0.236	14,000	0.2360	0.00%
2024-03-28	0	0.236	0.225	0.236	-	-	0	0	-	0.236	0.225	0.236	-	-	0	-	-0.42%
2024-03-27	0	0.237	0.224	0.237	-	-	0	0	-	0.237	0.224	0.237	-	-	0	-	-0.42%
2024-03-26	0	0.238	0.224	0.240	-	-	0	0	-	0.238	0.224	0.240	-	-	0	-	0.00%
2024-03-25	0	0.238	0.224	0.238	-	-	0	0	-	0.238	0.224	0.238	-	-	0	-	-0.42%
2024-03-22	0	0.239	0.230	0.239	0.223	0.249	1,534,000	356,755	0.2326	0.239	0.230	0.239	0.223	0.249	1,534,000	0.2326	0.84%
2024-03-21	0	0.237	0.223	0.237	-	-	0	0	-	0.237	0.223	0.237	-	-	0	-	0.00%
2024-03-20	0	0.237	0.223	0.237	-	-	0	0	-	0.237	0.223	0.237	-	-	0	-	-0.42%
2024-03-19	0	0.238	0.223	0.238	-	-	0	0	-	0.238	0.223	0.238	-	-	0	-	0.00%
2024-03-18	0	0.238	0.223	0.238	0.239	0.239	31,000	7,409	0.2390	0.238	0.223	0.238	0.239	0.239	31,000	0.2390	1.28%
2024-03-15	0	0.235	0.223	0.235	-	-	0	0	-	0.235	0.223	0.235	-	-	0	-	-1.67%
2024-03-14	0	0.239	0.225	0.240	0.223	0.239	8,000	1,896	0.2370	0.239	0.225	0.240	0.223	0.239	8,000	0.2370	3.91%
2024-03-13	0	0.230	0.230	0.232	0.229	0.239	104,000	24,227	0.2330	0.230	0.230	0.232	0.229	0.239	104,000	0.2330	3.60%
2024-03-12	0	0.222	0.222	0.230	0.221	0.222	91,000	20,185	0.2218	0.222	0.222	0.230	0.221	0.222	91,000	0.2218	-4.72%
2024-03-11	0	0.233	0.221	0.233	-	-	0	0	-	0.233	0.221	0.233	-	-	0	-	-0.85%
2024-03-08	0	0.235	0.218	0.235	0.216	0.235	259,000	58,667	0.2265	0.235	0.218	0.235	0.216	0.235	259,000	0.2265	0.86%
2024-03-07	0	0.233	0.216	0.233	-	-	0	0	-	0.233	0.216	0.233	-	-	0	-	0.00%
2024-03-06	0	0.233	0.216	0.233	-	-	0	0	-	0.233	0.216	0.233	-	-	0	-	0.00%
2024-03-05	0	0.233	0.216	0.233	-	-	2,000	466	0.2330	0.233	0.216	0.233	-	-	2,000	0.2330	0.00%
2024-03-04	0	0.233	0.233	0.234	0.230	0.230	85,000	19,576	0.2303	0.233	0.233	0.234	0.230	0.230	85,000	0.2303	0.87%
2024-03-01	0	0.231	0.215	0.231	-	-	0	0	-	0.231	0.215	0.231	-	-	0	-	-0.43%
2024-02-29	0	0.232	0.211	0.233	0.221	0.232	93,000	20,614	0.2217	0.232	0.211	0.233	0.221	0.232	93,000	0.2217	-2.11%
2024-02-28	0	0.237	0.223	0.237	0.234	0.240	99,000	23,192	0.2343	0.237	0.223	0.237	0.234	0.240	99,000	0.2343	0.85%
2024-02-27	0	0.235	0.221	0.236	0.235	0.235	1,000	235	0.2350	0.235	0.221	0.236	0.235	0.235	1,000	0.2350	6.33%
2024-02-26	0	0.221	0.221	0.235	0.221	0.223	145,000	32,293	0.2227	0.221	0.221	0.235	0.221	0.223	145,000	0.2227	-7.92%
2024-02-23	0	0.240	0.222	0.240	-	-	0	0	-	0.240	0.222	0.240	-	-	0	-	0.00%
2024-02-22	0	0.240	0.222	0.240	-	-	0	0	-	0.240	0.222	0.240	-	-	0	-	0.00%
2024-02-21	0	0.240	0.222	0.240	-	-	0	0	-	0.240	0.222	0.240	-	-	0	-	0.00%
2024-02-20	0	0.240	0.222	0.240	0.234	0.240	111,000	26,139	0.2355	0.240	0.222	0.240	0.234	0.240	111,000	0.2355	2.13%
2024-02-19	0	0.235	0.221	0.239	-	-	0	0	-	0.235	0.221	0.239	-	-	0	-	0.00%
2024-02-16	0	0.235	0.222	0.239	-	-	0	0	-	0.235	0.222	0.239	-	-	0	-	0.00%
2024-02-15	0	0.235	0.222	0.240	0.235	0.238	542,000	128,870	0.2378	0.235	0.222	0.240	0.235	0.238	542,000	0.2378	-1.67%
2024-02-14	0	0.239	0.222	0.240	-	-	0	0	-	0.239	0.222	0.240	-	-	0	-	0.00%
2024-02-09	0	0.239	0.221	0.240	-	-	0	0	-	0.239	0.221	0.240	-	-	0	-	-0.42%
2024-02-08	0	0.240	0.221	0.240	-	-	0	0	-	0.240	0.221	0.240	-	-	0	-	0.00%
2024-02-07	0	0.240	0.221	0.240	-	-	0	0	-	0.240	0.221	0.240	-	-	0	-	0.00%
2024-02-06	0	0.240	0.222	0.240	0.222	0.240	2,000	462	0.2310	0.240	0.222	0.240	0.222	0.240	2,000	0.2310	1.69%
2024-02-05	0	0.236	0.222	0.236	-	-	0	0	-	0.236	0.222	0.236	-	-	0	-	0.00%
2024-02-02	0	0.236	0.222	0.240	-	-	0	0	-	0.236	0.222	0.240	-	-	0	-	0.00%
2024-02-01	0	0.236	0.222	0.239	-	-	0	0	-	0.236	0.222	0.239	-	-	0	-	0.00%
2024-01-31	0	0.236	0.222	0.239	-	-	0	0	-	0.236	0.222	0.239	-	-	0	-	0.00%
2024-01-30	0	0.236	0.222	0.239	-	-	0	0	-	0.236	0.222	0.239	-	-	0	-	0.00%
2024-01-29	0	0.236	0.223	0.236	-	-	0	0	-	0.236	0.223	0.236	-	-	0	-	-0.42%
2024-01-26	0	0.237	0.222	0.238	0.220	0.237	388,000	86,574	0.2231	0.237	0.222	0.238	0.220	0.237	388,000	0.2231	-1.25%
2024-01-25	0	0.240	0.223	0.240	-	-	0	0	-	0.240	0.223	0.240	-	-	0	-	0.00%
2024-01-24	0	0.240	0.224	0.240	0.235	0.240	100,000	23,900	0.2390	0.240	0.224	0.240	0.235	0.240	100,000	0.2390	0.00%
2024-01-23	0	0.240	0.223	0.240	-	-	0	0	-	0.240	0.223	0.240	-	-	0	-	0.00%
2024-01-22	0	0.240	0.220	0.240	0.240	0.240	10,000	2,400	0.2400	0.240	0.220	0.240	0.240	0.240	10,000	0.2400	0.84%
2024-01-19	0	0.238	0.226	0.238	0.225	0.241	73,000	16,598	0.2274	0.238	0.226	0.238	0.225	0.241	73,000	0.2274	0.42%
2024-01-18	0	0.237	0.230	0.237	0.218	0.249	690,000	161,760	0.2344	0.237	0.230	0.237	0.218	0.249	690,000	0.2344	7.73%
2024-01-17	0	0.220	0.220	0.237	0.220	0.238	528,000	119,884	0.2271	0.220	0.220	0.237	0.220	0.238	528,000	0.2271	-10.20%
2024-01-16	0	0.245	0.225	0.240	0.225	0.250	2,936,000	703,030	0.2395	0.245	0.225	0.240	0.225	0.250	2,936,000	0.2395	0.00%
2024-01-15	0	0.245	0.227	0.245	0.227	0.250	1,040,000	243,726	0.2344	0.245	0.227	0.245	0.227	0.250	1,040,000	0.2344	2.08%
2024-01-12	0	0.240	0.221	0.240	0.223	0.240	56,000	12,590	0.2248	0.240	0.221	0.240	0.223	0.240	56,000	0.2248	0.00%
2024-01-11	0	0.240	0.223	0.240	-	-	0	0	-	0.240	0.223	0.240	-	-	0	-	0.00%
2024-01-10	0	0.240	0.223	0.240	0.240	0.240	1,000	240	0.2400	0.240	0.223	0.240	0.240	0.240	1,000	0.2400	0.84%
2024-01-09	0	0.238	0.223	0.239	-	-	0	0	-	0.238	0.223	0.239	-	-	0	-	0.00%
2024-01-08	0	0.238	0.224	0.239	0.235	0.239	1,376,000	327,931	0.2383	0.238	0.224	0.239	0.235	0.239	1,376,000	0.2383	-0.42%
2024-01-05	0	0.239	0.225	0.240	0.239	0.239	1,160,000	277,240	0.2390	0.239	0.225	0.240	0.239	0.239	1,160,000	0.2390	-0.42%
2024-01-04	0	0.240	0.225	0.240	-	-	0	0	-	0.240	0.225	0.240	-	-	0	-	0.00%
2024-01-03	0	0.240	0.221	0.240	0.240	0.240	12,000	2,862	0.2385	0.240	0.221	0.240	0.240	0.240	12,000	0.2385	1.27%
2024-01-02	0	0.237	0.211	0.237	0.219	0.237	220,000	49,560	0.2253	0.237	0.211	0.237	0.219	0.237	220,000	0.2253	-1.25%
2023-12-29	0	0.240	0.223	0.240	0.230	0.240	150,000	34,993	0.2333	0.240	0.223	0.240	0.230	0.240	150,000	0.2333	0.42%
2023-12-28	0	0.239	0.230	0.240	0.239	0.239	108,000	25,812	0.2390	0.239	0.230	0.240	0.239	0.239	108,000	0.2390	0.84%
2023-12-27	0	0.237	0.220	0.239	0.220	0.237	124,000	27,457	0.2214	0.237	0.220	0.239	0.220	0.237	124,000	0.2214	-5.20%
2023-12-22	0	0.250	0.230	0.250	0.230	0.255	91,000	20,967	0.2304	0.250	0.230	0.250	0.230	0.255	91,000	0.2304	2.04%
2023-12-21	0	0.245	0.231	0.245	-	-	0	0	-	0.245	0.231	0.245	-	-	0	-	-2.00%
2023-12-20	0	0.250	0.231	0.250	-	-	0	0	-	0.250	0.231	0.250	-	-	0	-	0.00%
2023-12-19	0	0.250	0.231	0.255	-	-	0	0	-	0.250	0.231	0.255	-	-	0	-	0.00%
2023-12-18	0	0.250	0.230	0.250	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	0.00%
2023-12-15	0	0.250	0.230	0.255	-	-	0	0	-	0.250	0.230	0.255	-	-	0	-	0.00%
2023-12-14	0	0.250	0.230	0.255	-	-	0	0	-	0.250	0.230	0.255	-	-	0	-	0.00%
2023-12-13	0	0.250	0.220	0.255	-	-	0	0	-	0.250	0.220	0.255	-	-	0	-	0.00%
2023-12-12	0	0.250	0.230	0.250	0.250	0.250	4,000	1,000	0.2500	0.250	0.230	0.250	0.250	0.250	4,000	0.2500	-1.96%
2023-12-11	0	0.255	0.230	0.255	-	-	0	0	-	0.255	0.230	0.255	-	-	0	-	0.00%
2023-12-08	0	0.255	0.231	0.255	0.250	0.255	2,000	505	0.2525	0.255	0.231	0.255	0.250	0.255	2,000	0.2525	6.69%
2023-12-07	0	0.239	0.232	0.240	0.238	0.241	184,000	44,211	0.2403	0.239	0.232	0.240	0.238	0.241	184,000	0.2403	-8.08%
2023-12-06	0	0.260	0.240	0.260	0.270	0.270	5,000,000	1,350,000	0.2700	0.260	0.240	0.260	0.270	0.270	5,000,000	0.2700	-1.89%
2023-12-05	0	0.265	0.250	0.265	0.230	0.275	570,000	136,691	0.2398	0.265	0.250	0.265	0.230	0.275	570,000	0.2398	11.34%
2023-12-04	0	0.238	0.222	0.238	-	-	0	0	-	0.238	0.222	0.238	-	-	0	-	-0.42%
2023-12-01	0	0.239	0.221	0.239	-	-	0	0	-	0.239	0.221	0.239	-	-	0	-	-0.42%
2023-11-30	0	0.240	0.221	0.242	0.240	0.240	1,000	240	0.2400	0.240	0.221	0.242	0.240	0.240	1,000	0.2400	6.19%
2023-11-29	0	0.226	0.221	0.226	0.226	0.227	35,000	7,925	0.2264	0.226	0.221	0.226	0.226	0.227	35,000	0.2264	-1.74%
2023-11-28	0	0.230	0.222	0.242	0.234	0.234	1,000	234	0.2340	0.230	0.222	0.242	0.234	0.234	1,000	0.2340	0.00%
2023-11-27	0	0.230	0.224	0.230	0.220	0.250	6,671,000	1,475,735	0.2212	0.230	0.224	0.230	0.220	0.250	6,671,000	0.2212	-7.63%
2023-11-24	0	0.249	0.230	0.250	0.249	0.249	2,000	498	0.2490	0.249	0.230	0.250	0.249	0.249	2,000	0.2490	10.18%
2023-11-23	0	0.226	0.226	0.250	0.226	0.250	22,856	5,348	0.2340	0.226	0.226	0.250	0.226	0.250	22,856	0.2340	-1.74%
2023-11-22	0	0.230	0.230	0.255	0.230	0.250	93,000	21,427	0.2304	0.230	0.230	0.255	0.230	0.250	93,000	0.2304	-9.80%
2023-11-21	0	0.255	0.230	0.255	-	-	0	0	-	0.255	0.230	0.255	-	-	0	-	0.00%
2023-11-20	0	0.255	0.240	0.255	0.240	0.260	2,040,000	530,010	0.2598	0.255	0.240	0.255	0.240	0.260	2,040,000	0.2598	0.00%
2023-11-17	0	0.255	0.228	0.255	0.231	0.255	67,000	15,885	0.2371	0.255	0.228	0.255	0.231	0.255	67,000	0.2371	0.00%
2023-11-16	0	0.255	0.248	0.255	0.248	0.295	7,267,000	2,133,886	0.2936	0.255	0.248	0.255	0.248	0.295	7,267,000	0.2936	3.66%
2023-11-15	0	0.246	0.221	0.246	-	-	0	0	-	0.246	0.221	0.246	-	-	0	-	0.00%
2023-11-14	0	0.246	0.220	0.246	-	-	0	0	-	0.246	0.220	0.246	-	-	0	-	0.00%
2023-11-13	0	0.246	0.220	0.246	0.215	0.249	869,000	208,047	0.2394	0.246	0.220	0.246	0.215	0.249	869,000	0.2394	17.14%
2023-11-10	0	0.210	0.210	0.230	0.210	0.210	1,000	210	0.2100	0.210	0.210	0.230	0.210	0.210	1,000	0.2100	-8.70%
2023-11-09	0	0.230	0.210	0.240	-	-	0	0	-	0.230	0.210	0.240	-	-	0	-	0.00%
2023-11-08	0	0.230	0.210	0.230	-	-	0	0	-	0.230	0.210	0.230	-	-	0	-	0.00%
2023-11-07	0	0.230	0.210	0.240	-	-	0	0	-	0.230	0.210	0.240	-	-	0	-	0.00%
2023-11-06	0	0.230	0.212	0.240	-	-	0	0	-	0.230	0.212	0.240	-	-	0	-	0.00%
2023-11-03	0	0.230	0.220	0.230	0.220	0.231	365,000	81,517	0.2233	0.230	0.220	0.230	0.220	0.231	365,000	0.2233	-7.63%
2023-11-02	0	0.249	0.212	0.249	-	-	0	0	-	0.249	0.212	0.249	-	-	0	-	0.00%
2023-11-01	0	0.249	0.212	0.249	-	-	0	0	-	0.249	0.212	0.249	-	-	0	-	0.00%
2023-10-31	0	0.249	0.220	0.249	0.249	0.249	24,000	5,976	0.2490	0.249	0.220	0.249	0.249	0.249	24,000	0.2490	0.00%
2023-10-30	0	0.249	0.210	0.250	0.205	0.249	284,000	63,050	0.2220	0.249	0.210	0.250	0.205	0.249	284,000	0.2220	14.22%
2023-10-27	0	0.218	0.202	0.219	0.200	0.218	128,000	25,640	0.2003	0.218	0.202	0.219	0.200	0.218	128,000	0.2003	3.81%
2023-10-26	0	0.210	0.210	0.229	0.208	0.209	58,000	12,069	0.2081	0.210	0.210	0.229	0.208	0.209	58,000	0.2081	0.48%
2023-10-25	0	0.209	0.200	0.229	0.201	0.212	305,000	62,770	0.2058	0.209	0.200	0.229	0.201	0.212	305,000	0.2058	-5.86%
2023-10-24	0	0.222	0.211	0.222	-	-	0	0	-	0.222	0.211	0.222	-	-	0	-	0.00%
2023-10-20	0	0.222	0.221	0.222	0.222	0.222	7,000	1,554	0.2220	0.222	0.221	0.222	0.222	0.222	7,000	0.2220	0.00%
2023-10-19	0	0.222	0.221	0.250	0.222	0.222	45,000	9,990	0.2220	0.222	0.221	0.250	0.222	0.222	45,000	0.2220	-5.53%
2023-10-18	0	0.235	0.221	0.250	-	-	0	0	-	0.235	0.221	0.250	-	-	0	-	0.00%
2023-10-17	0	0.235	0.221	0.235	-	-	0	0	-	0.235	0.221	0.235	-	-	0	-	-2.08%
2023-10-16	0	0.240	0.221	0.240	-	-	0	0	-	0.240	0.221	0.240	-	-	0	-	-4.00%
2023-10-13	0	0.250	0.220	0.250	-	-	0	0	-	0.250	0.220	0.250	-	-	0	-	0.00%
2023-10-12	0	0.250	0.220	0.250	-	-	0	0	-	0.250	0.220	0.250	-	-	0	-	0.00%
2023-10-11	0	0.250	0.220	0.250	-	-	0	0	-	0.250	0.220	0.250	-	-	0	-	0.00%
2023-10-10	0	0.250	0.220	0.250	0.250	0.250	10,000	2,490	0.2490	0.250	0.220	0.250	0.250	0.250	10,000	0.2490	4.17%
2023-10-09	0	0.240	0.221	0.240	-	-	0	0	-	0.240	0.221	0.240	-	-	0	-	0.00%
2023-10-06	0	0.240	0.221	0.250	-	-	0	0	-	0.240	0.221	0.250	-	-	0	-	0.00%
2023-10-05	0	0.240	0.221	0.250	-	-	0	0	-	0.240	0.221	0.250	-	-	0	-	0.00%
2023-10-04	0	0.240	0.221	0.250	-	-	0	0	-	0.240	0.221	0.250	-	-	0	-	0.00%
2023-10-03	0	0.240	0.221	0.250	-	-	0	0	-	0.240	0.221	0.250	-	-	0	-	0.00%
2023-09-29	0	0.240	0.220	0.250	-	-	0	0	-	0.240	0.220	0.250	-	-	0	-	0.00%
2023-09-28	0	0.240	0.220	0.255	0.240	0.250	363,000	88,870	0.2448	0.240	0.220	0.255	0.240	0.250	363,000	0.2448	9.09%
2023-09-27	0	0.220	0.220	0.245	0.220	0.250	139,000	33,479	0.2409	0.220	0.220	0.245	0.220	0.250	139,000	0.2409	-6.78%
2023-09-26	0	0.236	0.210	0.237	0.218	0.238	8,000	1,776	0.2220	0.236	0.210	0.237	0.218	0.238	8,000	0.2220	8.26%
2023-09-25	0	0.218	0.208	0.230	0.218	0.218	318,000	68,852	0.2165	0.218	0.208	0.230	0.218	0.218	318,000	0.2165	0.00%
2023-09-22	0	0.218	0.217	0.230	0.216	0.234	241,800	53,890	0.2229	0.218	0.217	0.230	0.216	0.234	241,800	0.2229	-7.23%
2023-09-21	0	0.235	0.211	0.236	0.211	0.247	35,720	7,681	0.2150	0.235	0.211	0.236	0.211	0.247	35,720	0.2150	5.86%
2023-09-20	0	0.222	0.222	0.240	0.221	0.247	4,880	1,132	0.2320	0.222	0.222	0.240	0.221	0.247	4,880	0.2320	-9.76%
2023-09-19	0	0.246	0.220	0.246	-	-	0	0	-	0.246	0.220	0.246	-	-	0	-	-0.40%
2023-09-18	0	0.247	0.220	0.249	-	-	0	0	-	0.247	0.220	0.249	-	-	0	-	0.00%
2023-09-15	0	0.247	0.221	0.247	-	-	0	0	-	0.247	0.221	0.247	-	-	0	-	-0.40%
2023-09-14	0	0.248	0.237	0.248	0.237	0.248	11,000	2,618	0.2380	0.248	0.237	0.248	0.237	0.248	11,000	0.2380	4.20%
2023-09-13	0	0.238	0.210	0.238	0.234	0.255	111,000	26,331	0.2372	0.238	0.210	0.238	0.234	0.255	111,000	0.2372	4.39%
2023-09-12	0	0.228	0.205	0.228	0.232	0.233	11,000	2,553	0.2321	0.228	0.205	0.228	0.232	0.233	11,000	0.2321	-1.30%
2023-09-11	0	0.231	0.231	0.232	-	-	21,000	4,692	0.2234	0.231	0.231	0.232	-	-	21,000	0.2234	5.48%
2023-09-07	0	0.219	0.208	0.223	-	-	0	0	-	0.219	0.208	0.223	-	-	0	-	0.00%
2023-09-06	0	0.219	0.204	0.223	-	-	0	0	-	0.219	0.204	0.223	-	-	0	-	0.00%
2023-09-05	0	0.219	0.203	0.225	0.205	0.205	4,000,000	820,000	0.2050	0.219	0.203	0.225	0.205	0.205	4,000,000	0.2050	0.00%
2023-09-04	0	0.219	0.210	0.219	0.213	0.219	4,184,000	915,469	0.2188	0.219	0.210	0.219	0.213	0.219	4,184,000	0.2188	-2.67%
2023-08-31	0	0.225	0.213	0.227	0.225	0.225	10,000	2,250	0.2250	0.225	0.213	0.227	0.225	0.225	10,000	0.2250	0.00%
2023-08-30	0	0.225	0.213	0.225	0.211	0.228	36,000	7,904	0.2196	0.225	0.213	0.225	0.211	0.228	36,000	0.2196	2.27%
2023-08-29	0	0.220	0.220	0.233	0.220	0.220	20,000	4,400	0.2200	0.220	0.220	0.233	0.220	0.220	20,000	0.2200	-5.58%
2023-08-28	0	0.233	0.220	0.234	-	-	0	0	-	0.233	0.220	0.234	-	-	0	-	0.00%
2023-08-25	0	0.233	0.220	0.233	-	-	0	0	-	0.233	0.220	0.233	-	-	0	-	0.00%
2023-08-24	0	0.233	0.220	0.234	0.233	0.233	30,000	6,990	0.2330	0.233	0.220	0.234	0.233	0.233	30,000	0.2330	-0.43%
2023-08-23	0	0.234	0.220	0.234	-	-	0	0	-	0.234	0.220	0.234	-	-	0	-	0.00%
2023-08-22	0	0.234	0.220	0.235	0.234	0.235	16,000	3,750	0.2344	0.234	0.220	0.235	0.234	0.235	16,000	0.2344	-0.43%
2023-08-21	0	0.235	0.235	0.240	0.235	0.235	32,000	7,520	0.2350	0.235	0.235	0.240	0.235	0.235	32,000	0.2350	-2.08%
2023-08-18	0	0.240	0.235	0.240	-	-	0	0	-	0.240	0.235	0.240	-	-	0	-	0.00%
2023-08-17	0	0.240	0.235	0.240	0.239	0.242	119,000	28,492	0.2394	0.240	0.235	0.240	0.239	0.242	119,000	0.2394	2.13%
2023-08-16	0	0.235	0.235	0.241	0.235	0.235	15,856	3,721	0.2347	0.235	0.235	0.241	0.235	0.235	15,856	0.2347	-2.89%
2023-08-15	0	0.242	0.235	0.242	0.236	0.242	51,000	12,042	0.2361	0.242	0.235	0.242	0.236	0.242	51,000	0.2361	-2.42%
2023-08-14	0	0.248	0.235	0.248	0.236	0.248	91,000	21,488	0.2361	0.248	0.235	0.248	0.236	0.248	91,000	0.2361	1.22%
2023-08-11	0	0.245	0.235	0.248	-	-	0	0	-	0.245	0.235	0.248	-	-	0	-	0.00%
2023-08-10	0	0.245	0.235	0.245	0.237	0.245	25,000	6,062	0.2425	0.245	0.235	0.245	0.237	0.245	25,000	0.2425	2.94%
2023-08-09	0	0.238	0.235	0.238	0.238	0.238	386,000	91,868	0.2380	0.238	0.235	0.238	0.238	0.238	386,000	0.2380	0.00%
2023-08-08	0	0.238	0.238	0.241	0.238	0.243	283,000	67,664	0.2391	0.238	0.238	0.241	0.238	0.243	283,000	0.2391	-3.64%
2023-08-07	0	0.247	0.238	0.247	-	-	0	0	-	0.247	0.238	0.247	-	-	0	-	0.00%
2023-08-04	0	0.247	0.238	0.247	0.239	0.248	201,400	49,232	0.2444	0.247	0.238	0.247	0.239	0.248	201,400	0.2444	0.00%
2023-08-03	0	0.247	0.238	0.247	-	-	0	0	-	0.247	0.238	0.247	-	-	0	-	-0.40%
2023-08-02	0	0.248	0.240	0.248	0.249	0.249	10,000	2,445	0.2445	0.248	0.240	0.248	0.249	0.249	10,000	0.2445	1.64%
2023-08-01	0	0.244	0.235	0.244	0.230	0.248	210,000	50,163	0.2389	0.244	0.235	0.244	0.230	0.248	210,000	0.2389	-1.61%
2023-07-31	0	0.248	0.236	0.248	-	-	0	0	-	0.248	0.236	0.248	-	-	0	-	0.00%
2023-07-28	0	0.248	0.235	0.248	-	-	0	0	-	0.248	0.235	0.248	-	-	0	-	0.00%
2023-07-27	0	0.248	0.233	0.248	-	-	0	0	-	0.248	0.233	0.248	-	-	0	-	0.00%
2023-07-26	0	0.248	0.233	0.248	-	-	0	0	-	0.248	0.233	0.248	-	-	0	-	0.00%
2023-07-25	0	0.248	0.233	0.248	-	-	0	0	-	0.248	0.233	0.248	-	-	0	-	0.00%
2023-07-24	0	0.248	0.233	0.248	-	-	0	0	-	0.248	0.233	0.248	-	-	0	-	0.00%
2023-07-21	0	0.248	0.233	0.248	-	-	0	0	-	0.248	0.233	0.248	-	-	0	-	0.00%
2023-07-20	0	0.248	0.233	0.248	-	-	0	0	-	0.248	0.233	0.248	-	-	0	-	0.00%
2023-07-19	0	0.248	0.233	0.248	-	-	0	0	-	0.248	0.233	0.248	-	-	0	-	0.00%
2023-07-18	0	0.248	0.233	0.248	-	-	0	0	-	0.248	0.233	0.248	-	-	0	-	0.00%
2023-07-14	0	0.248	0.241	0.255	-	-	0	0	-	0.248	0.241	0.255	-	-	0	-	0.00%
2023-07-13	0	0.248	0.241	0.248	0.247	0.248	29,000	7,166	0.2471	0.248	0.241	0.248	0.247	0.248	29,000	0.2471	0.00%
2023-07-12	0	0.248	0.234	0.249	-	-	0	0	-	0.248	0.234	0.249	-	-	0	-	-0.40%
2023-07-11	0	0.249	0.234	0.249	0.234	0.249	70,000	16,876	0.2411	0.249	0.234	0.249	0.234	0.249	70,000	0.2411	-2.35%
2023-07-10	0	0.255	0.233	0.255	0.240	0.255	542,000	132,635	0.2447	0.255	0.233	0.255	0.240	0.255	542,000	0.2447	6.25%
2023-07-07	0	0.240	0.237	0.240	-	-	0	0	-	0.240	0.237	0.240	-	-	0	-	0.00%
2023-07-06	0	0.240	0.233	0.240	-	-	0	0	-	0.240	0.233	0.240	-	-	0	-	0.00%
2023-07-05	0	0.240	0.234	0.240	-	-	0	0	-	0.240	0.234	0.240	-	-	0	-	-0.83%
2023-07-04	0	0.242	0.233	0.242	-	-	0	0	-	0.242	0.233	0.242	-	-	0	-	0.00%
2023-07-03	0	0.242	0.232	0.242	0.242	0.242	100,000	24,200	0.2420	0.242	0.232	0.242	0.242	0.242	100,000	0.2420	0.00%
2023-06-30	0	0.242	0.231	0.242	-	-	0	0	-	0.242	0.231	0.242	-	-	0	-	-0.41%
2023-06-29	0	0.243	0.231	0.243	0.243	0.243	11,000	2,673	0.2430	0.243	0.231	0.243	0.243	0.243	11,000	0.2430	0.00%
2023-06-28	0	0.243	0.243	0.244	0.230	0.237	218,000	50,751	0.2328	0.243	0.243	0.244	0.230	0.237	218,000	0.2328	-0.82%
2023-06-27	0	0.245	0.233	0.245	-	-	0	0	-	0.245	0.233	0.245	-	-	0	-	0.00%
2023-06-26	0	0.245	0.232	0.245	-	-	0	0	-	0.245	0.232	0.245	-	-	0	-	0.00%
2023-06-23	0	0.245	0.233	0.245	-	-	0	0	-	0.245	0.233	0.245	-	-	0	-	0.00%
2023-06-21	0	0.245	0.232	0.245	0.245	0.245	20,000	4,895	0.2448	0.245	0.232	0.245	0.245	0.245	20,000	0.2448	0.82%
2023-06-20	0	0.243	0.231	0.243	0.240	0.245	85,000	20,465	0.2408	0.243	0.231	0.243	0.240	0.245	85,000	0.2408	1.25%
2023-06-19	0	0.240	0.231	0.240	0.230	0.244	257,000	60,122	0.2339	0.240	0.231	0.240	0.230	0.244	257,000	0.2339	-2.04%
2023-06-16	0	0.245	0.238	0.245	0.245	0.245	3,000	735	0.2450	0.245	0.238	0.245	0.245	0.245	3,000	0.2450	5.15%
2023-06-15	0	0.233	0.233	0.245	0.233	0.250	2,199,000	549,051	0.2497	0.233	0.233	0.245	0.233	0.250	2,199,000	0.2497	-4.90%
2023-06-14	0	0.245	0.232	0.245	-	-	0	0	-	0.245	0.232	0.245	-	-	0	-	0.00%
2023-06-13	0	0.245	0.232	0.255	-	-	0	0	-	0.245	0.232	0.255	-	-	0	-	0.00%
2023-06-12	0	0.245	0.236	0.255	-	-	0	0	-	0.245	0.236	0.255	-	-	0	-	0.00%
2023-06-09	0	0.245	0.232	0.245	-	-	0	0	-	0.245	0.232	0.245	-	-	0	-	0.00%
2023-06-08	0	0.245	0.232	0.245	-	-	0	0	-	0.245	0.232	0.245	-	-	0	-	-1.21%
2023-06-07	0	0.248	0.232	0.248	-	-	0	0	-	0.248	0.232	0.248	-	-	0	-	0.00%
2023-06-06	0	0.248	0.232	0.248	0.249	0.249	1,000	249	0.2490	0.248	0.232	0.248	0.249	0.249	1,000	0.2490	1.64%
2023-06-05	0	0.244	0.232	0.244	0.231	0.245	121,000	28,750	0.2376	0.244	0.232	0.244	0.231	0.245	121,000	0.2376	4.72%
2023-06-02	0	0.233	0.232	0.243	0.233	0.233	90,000	20,970	0.2330	0.233	0.232	0.243	0.233	0.233	90,000	0.2330	-4.90%
2023-06-01	0	0.245	0.233	0.245	-	-	0	0	-	0.245	0.233	0.245	-	-	0	-	0.00%
2023-05-31	0	0.245	0.233	0.255	-	-	0	0	-	0.245	0.233	0.255	-	-	0	-	0.00%
2023-05-30	0	0.245	0.233	0.245	-	-	0	0	-	0.245	0.233	0.245	-	-	0	-	0.00%
2023-05-29	0	0.245	0.233	0.245	-	-	0	0	-	0.245	0.233	0.245	-	-	0	-	-1.61%
2023-05-25	0	0.249	0.233	0.249	0.250	0.250	4,000	994	0.2485	0.249	0.233	0.249	0.250	0.250	4,000	0.2485	1.63%
2023-05-24	0	0.245	0.235	0.245	-	-	0	0	-	0.245	0.235	0.245	-	-	0	-	-1.21%
2023-05-23	0	0.248	0.233	0.248	-	-	2,000	466	0.2330	0.248	0.233	0.248	-	-	2,000	0.2330	-0.40%
2023-05-22	0	0.249	0.233	0.249	-	-	0	0	-	0.249	0.233	0.249	-	-	0	-	-0.40%
2023-05-19	0	0.250	0.232	0.250	-	-	0	0	-	0.250	0.232	0.250	-	-	0	-	0.00%
2023-05-18	0	0.250	0.250	0.255	-	-	0	0	-	0.250	0.250	0.255	-	-	0	-	4.17%
2023-05-17	0	0.240	0.236	0.247	0.240	0.240	150,000	36,000	0.2400	0.240	0.236	0.247	0.240	0.240	150,000	0.2400	-5.88%
2023-05-16	0	0.255	0.250	0.255	0.245	0.255	170,000	41,660	0.2451	0.255	0.250	0.255	0.245	0.255	170,000	0.2451	4.08%
2023-05-15	0	0.245	0.235	0.245	0.240	0.245	90,000	21,910	0.2434	0.245	0.235	0.245	0.240	0.245	90,000	0.2434	0.82%
2023-05-12	0	0.243	0.230	0.243	0.230	0.244	62,000	14,307	0.2308	0.243	0.230	0.243	0.230	0.244	62,000	0.2308	5.19%
2023-05-11	0	0.231	0.231	0.245	0.231	0.231	50,000	11,550	0.2310	0.231	0.231	0.245	0.231	0.231	50,000	0.2310	-7.23%
2023-05-10	0	0.249	0.233	0.249	0.233	0.249	117,000	27,362	0.2339	0.249	0.233	0.249	0.233	0.249	117,000	0.2339	0.40%
2023-05-09	0	0.248	0.231	0.250	-	-	0	0	-	0.248	0.231	0.250	-	-	0	-	0.00%
2023-05-08	0	0.248	0.231	0.248	-	-	0	0	-	0.248	0.231	0.248	-	-	0	-	0.00%
2023-05-05	0	0.248	0.231	0.250	-	-	0	0	-	0.248	0.231	0.250	-	-	0	-	0.00%
2023-05-04	0	0.248	0.231	0.248	0.250	0.250	1,000	250	0.2500	0.248	0.231	0.248	0.250	0.250	1,000	0.2500	1.22%
2023-05-03	0	0.245	0.231	0.250	-	-	0	0	-	0.245	0.231	0.250	-	-	0	-	0.00%
2023-05-02	0	0.245	0.231	0.245	-	-	0	0	-	0.245	0.231	0.245	-	-	0	-	-1.21%
2023-04-28	0	0.248	0.231	0.249	0.240	0.248	78,000	18,845	0.2416	0.248	0.231	0.249	0.240	0.248	78,000	0.2416	0.00%
2023-04-27	0	0.248	0.225	0.248	0.249	0.250	3,000	749	0.2497	0.248	0.225	0.248	0.249	0.250	3,000	0.2497	7.83%
2023-04-26	0	0.230	0.230	0.246	0.229	0.248	101,000	24,599	0.2436	0.230	0.230	0.246	0.229	0.248	101,000	0.2436	0.44%
2023-04-25	0	0.229	0.229	0.243	0.229	0.229	49,000	11,221	0.2290	0.229	0.229	0.243	0.229	0.229	49,000	0.2290	-6.15%
2023-04-24	0	0.244	0.230	0.249	-	-	0	0	-	0.244	0.230	0.249	-	-	0	-	0.00%
2023-04-21	0	0.244	0.231	0.243	0.230	0.249	401,000	95,119	0.2372	0.244	0.231	0.243	0.230	0.249	401,000	0.2372	-1.61%
2023-04-20	0	0.248	0.229	0.255	-	-	0	0	-	0.248	0.229	0.255	-	-	0	-	0.00%
2023-04-19	0	0.248	0.245	0.250	-	-	4,000	1,015	0.2538	0.248	0.245	0.250	-	-	4,000	0.2538	0.00%
2023-04-18	0	0.248	0.230	0.255	-	-	0	0	-	0.248	0.230	0.255	-	-	0	-	0.00%
2023-04-17	0	0.248	0.240	0.250	-	-	0	0	-	0.248	0.240	0.250	-	-	0	-	0.00%
2023-04-14	0	0.248	0.229	0.250	-	-	1,000	248	0.2480	0.248	0.229	0.250	-	-	1,000	0.2480	0.00%
2023-04-13	0	0.248	0.240	0.250	0.243	0.248	46,000	11,299	0.2456	0.248	0.240	0.250	0.243	0.248	46,000	0.2456	0.00%
2023-04-12	0	0.248	0.231	0.248	-	-	0	0	-	0.248	0.231	0.248	-	-	0	-	0.00%
2023-04-11	0	0.248	0.231	0.248	-	-	0	0	-	0.248	0.231	0.248	-	-	0	-	-0.80%
2023-04-06	0	0.250	0.233	0.250	-	-	0	0	-	0.250	0.233	0.250	-	-	0	-	0.00%
2023-04-04	0	0.250	0.230	0.250	0.250	0.250	342,000	85,500	0.2500	0.250	0.230	0.250	0.250	0.250	342,000	0.2500	0.00%
2023-04-03	0	0.250	0.230	0.250	0.230	0.250	56,000	13,580	0.2425	0.250	0.230	0.250	0.230	0.250	56,000	0.2425	4.17%
2023-03-31	0	0.240	0.230	0.249	0.240	0.249	40,000	9,671	0.2418	0.240	0.230	0.249	0.240	0.249	40,000	0.2418	3.00%
2023-03-30	0	0.233	0.233	0.235	0.232	0.237	961,000	224,361	0.2335	0.233	0.233	0.235	0.232	0.237	961,000	0.2335	-8.63%
2023-03-29	0	0.255	0.229	0.255	-	-	0	0	-	0.255	0.229	0.255	-	-	0	-	0.00%
2023-03-28	0	0.255	0.229	0.255	-	-	0	0	-	0.255	0.229	0.255	-	-	0	-	0.00%
2023-03-27	0	0.255	0.229	0.255	-	-	0	0	-	0.255	0.229	0.255	-	-	0	-	0.00%
2023-03-24	0	0.255	0.230	0.255	0.255	0.255	10,000	2,550	0.2550	0.255	0.230	0.255	0.255	0.255	10,000	0.2550	2.41%
2023-03-23	0	0.249	0.245	0.250	-	-	0	0	-	0.249	0.245	0.250	-	-	0	-	0.00%
2023-03-22	0	0.249	0.249	0.250	0.246	0.249	120,000	29,820	0.2485	0.249	0.249	0.250	0.246	0.249	120,000	0.2485	0.00%
2023-03-21	0	0.249	0.245	0.249	0.220	0.249	26,000	5,854	0.2252	0.249	0.245	0.249	0.220	0.249	26,000	0.2252	-0.40%
2023-03-20	0	0.250	0.223	0.250	-	-	0	0	-	0.250	0.223	0.250	-	-	0	-	0.00%
2023-03-17	0	0.250	0.235	0.255	-	-	0	0	-	0.250	0.235	0.255	-	-	0	-	0.00%
2023-03-16	0	0.250	0.235	0.250	-	-	0	0	-	0.250	0.235	0.250	-	-	0	-	0.00%
2023-03-15	0	0.250	0.235	0.250	-	-	0	0	-	0.250	0.235	0.250	-	-	0	-	0.00%
2023-03-14	0	0.250	0.235	0.250	-	-	0	0	-	0.250	0.235	0.250	-	-	0	-	0.00%
2023-03-13	0	0.250	0.235	0.255	-	-	0	0	-	0.250	0.235	0.255	-	-	0	-	0.00%
2023-03-10	0	0.250	0.250	0.255	0.235	0.250	256,000	62,280	0.2433	0.250	0.250	0.255	0.235	0.250	256,000	0.2433	2.46%
2023-03-09	0	0.244	0.235	0.244	-	-	0	0	-	0.244	0.235	0.244	-	-	0	-	0.00%
2023-03-08	0	0.244	0.235	0.246	-	-	0	0	-	0.244	0.235	0.246	-	-	0	-	0.00%
2023-03-07	0	0.244	0.235	0.248	-	-	0	0	-	0.244	0.235	0.248	-	-	0	-	0.00%
2023-03-06	0	0.244	0.235	0.245	0.231	0.244	16,856	3,907	0.2318	0.244	0.235	0.245	0.231	0.244	16,856	0.2318	2.09%
2023-03-03	0	0.239	0.233	0.250	0.232	0.239	88,101	20,973	0.2381	0.239	0.233	0.250	0.232	0.239	88,101	0.2381	-0.42%
2023-03-02	0	0.240	0.231	0.246	-	-	0	0	-	0.240	0.231	0.246	-	-	0	-	0.00%
2023-03-01	0	0.240	0.230	0.240	-	-	0	0	-	0.240	0.230	0.240	-	-	0	-	0.00%
2023-02-28	0	0.240	0.235	0.247	0.240	0.240	4,000	960	0.2400	0.240	0.235	0.247	0.240	0.240	4,000	0.2400	0.00%
2023-02-27	0	0.240	0.226	0.240	-	-	0	0	-	0.240	0.226	0.240	-	-	0	-	-1.64%
2023-02-24	0	0.244	0.242	0.255	-	-	0	0	-	0.244	0.242	0.255	-	-	0	-	0.00%
2023-02-23	0	0.244	0.240	0.245	0.241	0.244	26,000	6,305	0.2425	0.244	0.240	0.245	0.241	0.244	26,000	0.2425	-1.21%
2023-02-22	0	0.247	0.245	0.247	0.240	0.248	85,000	20,919	0.2461	0.247	0.245	0.247	0.240	0.248	85,000	0.2461	-0.80%
2023-02-21	0	0.249	0.249	0.255	0.249	0.250	458,000	114,358	0.2497	0.249	0.249	0.255	0.249	0.250	458,000	0.2497	-0.40%
2023-02-20	0	0.250	0.250	0.255	0.250	0.250	123,000	30,750	0.2500	0.250	0.250	0.255	0.250	0.250	123,000	0.2500	-1.96%
2023-02-17	0	0.255	0.250	0.255	0.250	0.255	26,000	6,600	0.2538	0.255	0.250	0.255	0.250	0.255	26,000	0.2538	0.00%
2023-02-16	0	0.255	0.255	0.260	0.255	0.255	6,000	1,530	0.2550	0.255	0.255	0.260	0.255	0.255	6,000	0.2550	2.00%
2023-02-15	0	0.250	0.250	0.270	0.250	0.255	13,000	3,285	0.2527	0.250	0.250	0.270	0.250	0.255	13,000	0.2527	-5.66%
2023-02-14	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2023-02-13	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2023-02-10	0	0.265	0.255	0.265	0.250	0.265	156,000	40,020	0.2565	0.265	0.255	0.265	0.250	0.265	156,000	0.2565	3.92%
2023-02-09	0	0.255	0.255	0.260	0.255	0.265	250,000	64,250	0.2570	0.255	0.255	0.260	0.255	0.265	250,000	0.2570	-1.92%
2023-02-08	0	0.260	0.255	0.260	0.250	0.260	17,000	4,350	0.2559	0.260	0.255	0.260	0.250	0.260	17,000	0.2559	0.00%
2023-02-07	0	0.260	0.250	0.260	0.260	0.260	2,000	520	0.2600	0.260	0.250	0.260	0.260	0.260	2,000	0.2600	0.00%
2023-02-06	0	0.260	0.250	0.260	0.260	0.260	66,000	17,160	0.2600	0.260	0.250	0.260	0.260	0.260	66,000	0.2600	0.00%
2023-02-03	0	0.260	0.250	0.260	0.260	0.260	1,000	260	0.2600	0.260	0.250	0.260	0.260	0.260	1,000	0.2600	0.00%
2023-02-02	0	0.260	0.255	0.260	0.255	0.265	176,000	44,990	0.2556	0.260	0.255	0.260	0.255	0.265	176,000	0.2556	1.96%
2023-02-01	0	0.255	0.255	0.265	0.250	0.255	473,000	119,800	0.2533	0.255	0.255	0.265	0.250	0.255	473,000	0.2533	-3.77%
2023-01-31	0	0.265	0.250	0.265	0.250	0.265	107,000	28,085	0.2625	0.265	0.250	0.265	0.250	0.265	107,000	0.2625	0.00%
2023-01-30	0	0.265	0.250	0.265	0.250	0.265	636,000	161,130	0.2533	0.265	0.250	0.265	0.250	0.265	636,000	0.2533	1.92%
2023-01-27	0	0.260	0.260	0.270	0.260	0.265	49,000	12,770	0.2606	0.260	0.260	0.270	0.260	0.265	49,000	0.2606	-3.70%
2023-01-26	0	0.270	0.260	0.280	0.255	0.270	88,000	23,040	0.2618	0.270	0.260	0.280	0.255	0.270	88,000	0.2618	1.89%
2023-01-20	0	0.265	0.250	0.265	0.255	0.270	101,000	25,855	0.2560	0.265	0.250	0.265	0.255	0.270	101,000	0.2560	3.92%
2023-01-19	0	0.255	0.250	0.255	0.250	0.255	160,000	40,495	0.2531	0.255	0.250	0.255	0.250	0.255	160,000	0.2531	0.00%
2023-01-18	0	0.255	0.250	0.255	0.250	0.255	293,000	73,255	0.2500	0.255	0.250	0.255	0.250	0.255	293,000	0.2500	-1.92%
2023-01-17	0	0.260	0.255	0.260	0.260	0.260	344,000	89,420	0.2599	0.260	0.255	0.260	0.260	0.260	344,000	0.2599	-3.70%
2023-01-16	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2023-01-13	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2023-01-12	0	0.270	0.260	0.270	0.275	0.275	249,000	68,475	0.2750	0.270	0.260	0.270	0.275	0.275	249,000	0.2750	-1.82%
2023-01-11	0	0.275	0.260	0.275	0.270	0.275	162,000	44,050	0.2719	0.275	0.260	0.275	0.270	0.275	162,000	0.2719	1.85%
2023-01-10	0	0.270	0.260	0.270	0.280	0.280	1,000	280	0.2800	0.270	0.260	0.270	0.280	0.280	1,000	0.2800	-3.57%
2023-01-09	0	0.280	0.265	0.280	0.280	0.280	100,000	28,000	0.2800	0.280	0.265	0.280	0.280	0.280	100,000	0.2800	5.66%
2023-01-06	0	0.265	0.260	0.275	0.265	0.280	662,000	180,800	0.2731	0.265	0.260	0.275	0.265	0.280	662,000	0.2731	0.00%
2023-01-05	0	0.265	0.255	0.265	0.265	0.265	13,000	3,445	0.2650	0.265	0.255	0.265	0.265	0.265	13,000	0.2650	0.00%
2023-01-04	0	0.265	0.255	0.265	0.255	0.270	196,000	50,470	0.2575	0.265	0.255	0.265	0.255	0.270	196,000	0.2575	-3.64%
2023-01-03	0	0.275	0.255	0.275	-	-	0	0	-	0.275	0.255	0.275	-	-	0	-	-1.79%
2022-12-30	0	0.280	0.250	0.280	0.260	0.280	687,000	189,110	0.2753	0.280	0.250	0.280	0.260	0.280	687,000	0.2753	7.69%
2022-12-29	0	0.260	0.260	0.265	0.260	0.260	64,000	16,640	0.2600	0.260	0.260	0.265	0.260	0.260	64,000	0.2600	0.00%
2022-12-28	0	0.260	0.260	0.265	0.255	0.260	264,000	67,565	0.2559	0.260	0.260	0.265	0.255	0.260	264,000	0.2559	4.00%
2022-12-23	0	0.250	0.245	0.255	0.250	0.255	101,000	25,255	0.2500	0.250	0.245	0.255	0.250	0.255	101,000	0.2500	-1.96%
2022-12-22	0	0.255	0.250	0.255	0.255	0.255	2,000	510	0.2550	0.255	0.250	0.255	0.255	0.255	2,000	0.2550	0.00%
2022-12-21	0	0.255	0.250	0.255	0.250	0.255	270,000	67,505	0.2500	0.255	0.250	0.255	0.250	0.255	270,000	0.2500	-1.92%
2022-12-20	0	0.260	0.250	0.260	0.255	0.260	202,000	51,615	0.2555	0.260	0.250	0.260	0.255	0.260	202,000	0.2555	1.96%
2022-12-19	0	0.255	0.250	0.255	0.250	0.255	419,000	105,595	0.2520	0.255	0.250	0.255	0.250	0.255	419,000	0.2520	-3.77%
2022-12-16	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2022-12-15	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2022-12-14	0	0.265	0.255	0.265	0.250	0.265	62,000	15,675	0.2528	0.265	0.255	0.265	0.250	0.265	62,000	0.2528	1.92%
2022-12-13	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2022-12-12	0	0.260	0.250	0.265	-	-	0	0	-	0.260	0.250	0.265	-	-	0	-	0.00%
2022-12-09	0	0.260	0.260	0.265	-	-	0	0	-	0.260	0.260	0.265	-	-	0	-	1.96%
2022-12-08	0	0.255	0.250	0.255	0.250	0.255	1,485,000	374,765	0.2524	0.255	0.250	0.255	0.250	0.255	1,485,000	0.2524	2.00%
2022-12-07	0	0.250	0.250	0.265	0.250	0.255	90,000	22,700	0.2522	0.250	0.250	0.265	0.250	0.255	90,000	0.2522	0.00%
2022-12-06	0	0.250	0.250	0.260	0.250	0.275	121,000	31,405	0.2595	0.250	0.250	0.260	0.250	0.275	121,000	0.2595	-3.85%
2022-12-05	0	0.260	0.255	0.260	0.250	0.260	164,000	41,500	0.2530	0.260	0.255	0.260	0.250	0.260	164,000	0.2530	-3.70%
2022-12-02	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2022-12-01	0	0.270	0.270	0.275	0.255	0.255	35,000	8,925	0.2550	0.270	0.270	0.275	0.255	0.255	35,000	0.2550	0.00%
2022-11-30	0	0.270	0.255	0.270	0.255	0.280	747,000	200,800	0.2688	0.270	0.255	0.270	0.255	0.280	747,000	0.2688	8.00%
2022-11-29	0	0.250	0.250	0.255	0.242	0.255	18,000	4,475	0.2486	0.250	0.250	0.255	0.242	0.255	18,000	0.2486	0.00%
2022-11-28	0	0.250	0.245	0.255	0.250	0.250	114,000	28,500	0.2500	0.250	0.245	0.255	0.250	0.250	114,000	0.2500	0.00%
2022-11-25	0	0.250	0.250	0.255	0.250	0.275	544,000	143,340	0.2635	0.250	0.250	0.255	0.250	0.275	544,000	0.2635	-3.85%
2022-11-24	0	0.260	0.260	0.265	0.250	0.250	13,000	3,280	0.2523	0.260	0.260	0.265	0.250	0.250	13,000	0.2523	0.00%
2022-11-23	0	0.260	0.250	0.260	0.241	0.265	410,000	103,865	0.2533	0.260	0.250	0.260	0.241	0.265	410,000	0.2533	4.00%
2022-11-22	0	0.250	0.240	0.250	0.250	0.260	203,000	51,080	0.2516	0.250	0.240	0.250	0.250	0.260	203,000	0.2516	-1.96%
2022-11-21	0	0.255	0.250	0.260	0.240	0.255	1,105,000	274,539	0.2485	0.255	0.250	0.260	0.240	0.255	1,105,000	0.2485	0.00%
2022-11-18	0	0.255	0.250	0.255	0.250	0.255	318,000	79,510	0.2500	0.255	0.250	0.255	0.250	0.255	318,000	0.2500	0.00%
2022-11-17	0	0.255	0.250	0.260	0.250	0.255	327,000	82,750	0.2531	0.255	0.250	0.260	0.250	0.255	327,000	0.2531	2.00%
2022-11-16	0	0.250	0.250	0.255	0.249	0.310	8,326,000	2,138,158	0.2568	0.250	0.250	0.255	0.249	0.310	8,326,000	0.2568	-24.24%
2022-11-15	0	0.330	0.300	0.330	0.295	0.360	966,000	319,510	0.3308	0.330	0.300	0.330	0.295	0.360	966,000	0.3308	20.00%
2022-11-14	0	0.275	0.275	0.290	0.275	0.275	10,000	2,750	0.2750	0.275	0.275	0.290	0.275	0.275	10,000	0.2750	-5.17%
2022-11-11	0	0.290	0.275	0.290	0.290	0.300	372,000	111,425	0.2995	0.290	0.275	0.290	0.290	0.300	372,000	0.2995	9.43%
2022-11-10	0	0.265	0.265	0.285	0.265	0.265	12,000	3,180	0.2650	0.265	0.265	0.285	0.265	0.265	12,000	0.2650	-5.36%
2022-11-09	0	0.280	0.255	0.280	0.285	0.285	8,000	2,280	0.2850	0.280	0.255	0.280	0.285	0.285	8,000	0.2850	5.66%
2022-11-08	0	0.265	0.265	0.280	-	-	0	0	-	0.265	0.265	0.280	-	-	0	-	0.00%
2022-11-07	0	0.265	0.265	0.285	0.265	0.265	17,000	4,505	0.2650	0.265	0.265	0.285	0.265	0.265	17,000	0.2650	-7.02%
2022-11-04	0	0.285	0.255	0.295	-	-	0	0	-	0.285	0.255	0.295	-	-	0	-	0.00%
2022-11-03	0	0.285	0.255	0.295	-	-	0	0	-	0.285	0.255	0.295	-	-	0	-	0.00%
2022-11-02	0	0.285	0.260	0.295	-	-	0	0	-	0.285	0.260	0.295	-	-	0	-	0.00%
2022-11-01	0	0.285	0.250	0.285	0.255	0.285	176,000	47,830	0.2718	0.285	0.250	0.285	0.255	0.285	176,000	0.2718	7.55%
2022-10-31	0	0.265	0.260	0.285	-	-	0	0	-	0.265	0.260	0.285	-	-	0	-	0.00%
2022-10-28	0	0.265	0.260	0.290	0.265	0.290	91,000	26,035	0.2861	0.265	0.260	0.290	0.265	0.290	91,000	0.2861	-8.62%
2022-10-27	0	0.290	0.265	0.290	0.260	0.290	235,000	68,325	0.2907	0.290	0.265	0.290	0.260	0.290	235,000	0.2907	1.75%
2022-10-26	0	0.285	0.255	0.285	0.250	0.285	353,000	94,180	0.2668	0.285	0.255	0.285	0.250	0.285	353,000	0.2668	1.79%
2022-10-25	0	0.280	0.260	0.280	0.255	0.280	34,000	9,285	0.2731	0.280	0.260	0.280	0.255	0.280	34,000	0.2731	0.00%
2022-10-24	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2022-10-21	0	0.280	0.250	0.280	0.270	0.290	100,000	27,835	0.2784	0.280	0.250	0.280	0.270	0.290	100,000	0.2784	0.00%
2022-10-20	0	0.280	0.250	0.280	0.250	0.280	144,000	38,070	0.2644	0.280	0.250	0.280	0.250	0.280	144,000	0.2644	3.70%
2022-10-19	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2022-10-18	0	0.270	0.250	0.280	-	-	0	0	-	0.270	0.250	0.280	-	-	0	-	0.00%
2022-10-17	0	0.270	0.270	0.275	0.239	0.280	106,000	28,197	0.2660	0.270	0.270	0.275	0.239	0.280	106,000	0.2660	8.00%
2022-10-14	0	0.250	0.250	0.265	0.239	0.250	10,000	2,489	0.2489	0.250	0.250	0.265	0.239	0.250	10,000	0.2489	-7.41%
2022-10-13	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2022-10-12	0	0.270	0.260	0.270	0.250	0.260	345,000	86,310	0.2502	0.270	0.260	0.270	0.250	0.260	345,000	0.2502	-1.82%
2022-10-11	0	0.275	0.260	0.290	-	-	0	0	-	0.275	0.260	0.290	-	-	0	-	0.00%
2022-10-10	0	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	-1.79%
2022-10-07	0	0.280	0.260	0.280	0.280	0.280	17,000	4,765	0.2803	0.280	0.260	0.280	0.280	0.280	17,000	0.2803	3.70%
2022-10-06	0	0.270	0.265	0.280	0.270	0.270	11,000	2,970	0.2700	0.270	0.265	0.280	0.270	0.270	11,000	0.2700	-5.26%
2022-10-05	0	0.285	0.265	0.285	0.265	0.285	175,000	48,300	0.2760	0.285	0.265	0.285	0.265	0.285	175,000	0.2760	0.00%
2022-10-03	0	0.285	0.260	0.290	-	-	0	0	-	0.285	0.260	0.290	-	-	0	-	0.00%
2022-09-30	0	0.285	0.265	0.285	0.270	0.290	37,800	10,512	0.2781	0.285	0.265	0.285	0.270	0.290	37,800	0.2781	-1.72%
2022-09-29	0	0.290	0.265	0.290	0.270	0.290	82,000	23,730	0.2894	0.290	0.265	0.290	0.270	0.290	82,000	0.2894	0.00%
2022-09-28	0	0.290	0.265	0.295	-	-	0	0	-	0.290	0.265	0.295	-	-	0	-	0.00%
2022-09-27	0	0.290	0.275	0.290	0.265	0.290	395,000	112,110	0.2838	0.290	0.275	0.290	0.265	0.290	395,000	0.2838	0.00%
2022-09-26	0	0.290	0.260	0.295	0.255	0.290	191,000	52,825	0.2766	0.290	0.260	0.295	0.255	0.290	191,000	0.2766	1.75%
2022-09-23	0	0.285	0.250	0.285	0.285	0.285	14,000	3,990	0.2850	0.285	0.250	0.285	0.285	0.285	14,000	0.2850	0.00%
2022-09-22	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2022-09-21	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	-1.72%
2022-09-20	0	0.290	0.270	0.295	-	-	20,000	5,800	0.2900	0.290	0.270	0.295	-	-	20,000	0.2900	0.00%
2022-09-19	0	0.290	0.270	0.290	0.255	0.290	65,000	17,485	0.2690	0.290	0.270	0.290	0.255	0.290	65,000	0.2690	5.45%
2022-09-16	0	0.275	0.270	0.295	0.270	0.280	172,000	47,610	0.2768	0.275	0.270	0.295	0.270	0.280	172,000	0.2768	-8.33%
2022-09-15	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2022-09-14	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2022-09-13	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2022-09-09	0	0.300	0.280	0.305	0.300	0.300	32,000	9,780	0.3056	0.300	0.280	0.305	0.300	0.300	32,000	0.3056	1.69%
2022-09-08	0	0.295	0.290	0.295	0.275	0.295	62,000	17,250	0.2782	0.295	0.290	0.295	0.275	0.295	62,000	0.2782	7.27%
2022-09-07	0	0.275	0.275	0.300	0.275	0.290	114,000	32,070	0.2813	0.275	0.275	0.300	0.275	0.290	114,000	0.2813	-6.78%
2022-09-06	0	0.295	0.280	0.300	-	-	0	0	-	0.295	0.280	0.300	-	-	0	-	0.00%
2022-09-05	0	0.295	0.295	0.300	0.270	0.295	85,000	23,355	0.2748	0.295	0.295	0.300	0.270	0.295	85,000	0.2748	-1.67%
2022-09-02	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2022-09-01	0	0.300	0.285	0.300	0.300	0.310	8,000	2,440	0.3050	0.300	0.285	0.300	0.300	0.310	8,000	0.3050	3.45%
2022-08-31	0	0.290	0.290	0.295	0.260	0.300	326,000	91,355	0.2802	0.290	0.290	0.295	0.260	0.300	326,000	0.2802	3.57%
2022-08-30	0	0.280	0.280	0.285	0.280	0.285	100,000	28,390	0.2839	0.280	0.280	0.285	0.280	0.285	100,000	0.2839	-6.67%
2022-08-29	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	-1.64%
2022-08-26	0	0.305	0.285	0.305	-	-	0	0	-	0.305	0.285	0.305	-	-	0	-	0.00%
2022-08-25	0	0.305	0.285	0.305	-	-	0	0	-	0.305	0.285	0.305	-	-	0	-	0.00%
2022-08-24	0	0.305	0.285	0.305	-	-	0	0	-	0.305	0.285	0.305	-	-	0	-	0.00%
2022-08-23	0	0.305	0.285	0.305	-	-	0	0	-	0.305	0.285	0.305	-	-	0	-	0.00%
2022-08-22	0	0.305	0.285	0.315	-	-	0	0	-	0.305	0.285	0.315	-	-	0	-	0.00%
2022-08-19	0	0.305	0.285	0.305	-	-	0	0	-	0.305	0.285	0.305	-	-	0	-	0.00%
2022-08-18	0	0.305	0.290	0.305	-	-	0	0	-	0.305	0.290	0.305	-	-	0	-	0.00%
2022-08-17	0	0.305	0.290	0.305	0.305	0.305	250,000	76,250	0.3050	0.305	0.290	0.305	0.305	0.305	250,000	0.3050	0.00%
2022-08-16	0	0.305	0.290	0.305	0.295	0.305	495,000	148,680	0.3004	0.305	0.290	0.305	0.295	0.305	495,000	0.3004	1.67%
2022-08-15	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2022-08-12	0	0.300	0.300	0.305	0.290	0.295	104,000	30,555	0.2938	0.300	0.300	0.305	0.290	0.295	104,000	0.2938	1.69%
2022-08-11	0	0.295	0.295	0.310	0.295	0.305	34,000	10,455	0.3075	0.295	0.295	0.310	0.295	0.305	34,000	0.3075	-3.28%
2022-08-10	0	0.305	0.300	0.310	-	-	0	0	-	0.305	0.300	0.310	-	-	0	-	0.00%
2022-08-09	0	0.305	0.290	0.305	0.300	0.310	36,000	10,710	0.2975	0.305	0.290	0.305	0.300	0.310	36,000	0.2975	1.67%
2022-08-08	0	0.300	0.300	0.310	0.300	0.300	58,000	17,730	0.3057	0.300	0.300	0.310	0.300	0.300	58,000	0.3057	0.00%
2022-08-05	0	0.300	0.295	0.310	0.300	0.320	200,000	62,000	0.3100	0.300	0.295	0.310	0.300	0.320	200,000	0.3100	-4.76%
2022-08-04	0	0.315	0.295	0.315	-	-	0	0	-	0.315	0.295	0.315	-	-	0	-	0.00%
2022-08-03	0	0.315	0.300	0.315	0.305	0.320	65,000	20,160	0.3102	0.315	0.300	0.315	0.305	0.320	65,000	0.3102	8.62%
2022-08-02	0	0.290	0.285	0.315	0.290	0.305	38,000	11,185	0.2943	0.290	0.285	0.315	0.290	0.305	38,000	0.2943	-6.45%
2022-08-01	0	0.310	0.300	0.310	0.310	0.310	60,000	18,600	0.3100	0.310	0.300	0.310	0.310	0.310	60,000	0.3100	3.33%
2022-07-29	0	0.300	0.295	0.315	0.295	0.305	448,000	135,580	0.3026	0.300	0.295	0.315	0.295	0.305	448,000	0.3026	-9.09%
2022-07-28	0	0.330	0.315	0.335	-	-	0	0	-	0.330	0.315	0.335	-	-	0	-	0.00%
2022-07-27	0	0.330	0.310	0.335	-	-	0	0	-	0.330	0.310	0.335	-	-	0	-	0.00%
2022-07-26	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2022-07-25	0	0.330	0.310	0.330	0.320	0.335	131,000	43,885	0.3350	0.330	0.310	0.330	0.320	0.335	131,000	0.3350	3.13%
2022-07-22	0	0.320	0.305	0.320	-	-	0	0	-	0.320	0.305	0.320	-	-	0	-	0.00%
2022-07-21	0	0.320	0.305	0.320	-	-	0	0	-	0.320	0.305	0.320	-	-	0	-	0.00%
2022-07-20	0	0.320	0.305	0.320	-	-	0	0	-	0.320	0.305	0.320	-	-	0	-	0.00%
2022-07-19	0	0.320	0.310	0.320	0.310	0.325	285,000	91,100	0.3196	0.320	0.310	0.320	0.310	0.325	285,000	0.3196	1.59%
2022-07-18	0	0.315	0.295	0.320	-	-	0	0	-	0.315	0.295	0.320	-	-	0	-	0.00%
2022-07-15	0	0.315	0.305	0.320	0.315	0.315	118,000	37,170	0.3150	0.315	0.305	0.320	0.315	0.315	118,000	0.3150	0.00%
2022-07-14	0	0.315	0.300	0.315	-	-	0	0	-	0.315	0.300	0.315	-	-	0	-	0.00%
2022-07-13	0	0.315	0.305	0.315	0.300	0.315	251,000	76,065	0.3030	0.315	0.305	0.315	0.300	0.315	251,000	0.3030	-3.08%
2022-07-12	0	0.325	0.310	0.330	0.305	0.325	57,000	17,735	0.3111	0.325	0.310	0.330	0.305	0.325	57,000	0.3111	0.00%
2022-07-11	0	0.325	0.310	0.325	-	-	0	0	-	0.325	0.310	0.325	-	-	0	-	0.00%
2022-07-08	0	0.325	0.310	0.325	-	-	0	0	-	0.325	0.310	0.325	-	-	0	-	-1.52%
2022-07-07	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2022-07-06	0	0.330	0.310	0.330	0.330	0.330	1,000	330	0.3300	0.330	0.310	0.330	0.330	0.330	1,000	0.3300	4.76%
2022-07-05	0	0.315	0.310	0.320	0.315	0.320	137,326	43,664	0.3180	0.315	0.310	0.320	0.315	0.320	137,326	0.3180	-3.08%
2022-07-04	0	0.325	0.310	0.325	-	-	0	0	-	0.325	0.310	0.325	-	-	0	-	-1.52%
2022-06-30	0	0.330	0.310	0.330	0.305	0.330	130,000	40,070	0.3082	0.330	0.310	0.330	0.305	0.330	130,000	0.3082	3.13%
2022-06-29	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2022-06-28	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2022-06-27	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2022-06-24	0	0.320	0.310	0.320	0.320	0.320	41,000	13,180	0.3215	0.320	0.310	0.320	0.320	0.320	41,000	0.3215	1.59%
2022-06-23	0	0.315	0.310	0.325	0.315	0.325	101,000	31,825	0.3151	0.315	0.310	0.325	0.315	0.325	101,000	0.3151	0.00%
2022-06-22	0	0.315	0.310	0.315	0.305	0.315	102,000	31,485	0.3087	0.315	0.310	0.315	0.305	0.315	102,000	0.3087	0.00%
2022-06-21	0	0.315	0.305	0.320	0.315	0.320	122,000	38,915	0.3190	0.315	0.305	0.320	0.315	0.320	122,000	0.3190	1.61%
2022-06-20	0	0.310	0.310	0.330	0.310	0.370	688,000	213,855	0.3108	0.310	0.310	0.330	0.310	0.370	688,000	0.3108	-3.12%
2022-06-17	0	0.320	0.310	0.320	0.320	0.320	29,000	9,280	0.3200	0.320	0.310	0.320	0.320	0.320	29,000	0.3200	0.00%
2022-06-16	0	0.320	0.320	0.325	0.315	0.320	31,000	9,915	0.3198	0.320	0.320	0.325	0.315	0.320	31,000	0.3198	-1.54%
2022-06-15	0	0.325	0.320	0.325	0.325	0.325	71,000	23,075	0.3250	0.325	0.320	0.325	0.325	0.325	71,000	0.3250	0.00%
2022-06-14	0	0.325	0.315	0.325	0.325	0.325	257,000	83,525	0.3250	0.325	0.315	0.325	0.325	0.325	257,000	0.3250	0.00%
2022-06-13	0	0.325	0.315	0.325	0.315	0.325	118,000	37,640	0.3190	0.325	0.315	0.325	0.315	0.325	118,000	0.3190	-1.52%
2022-06-10	0	0.330	0.320	0.340	0.315	0.345	76,000	24,340	0.3203	0.330	0.320	0.340	0.315	0.345	76,000	0.3203	-4.35%
2022-06-09	0	0.345	0.325	0.345	0.335	0.355	31,000	10,405	0.3356	0.345	0.325	0.345	0.335	0.355	31,000	0.3356	2.99%
2022-06-08	0	0.335	0.325	0.340	0.335	0.335	100,000	33,500	0.3350	0.335	0.325	0.340	0.335	0.335	100,000	0.3350	-1.47%
2022-06-07	0	0.340	0.330	0.345	0.340	0.340	331,000	111,440	0.3367	0.340	0.330	0.345	0.340	0.340	331,000	0.3367	0.00%
2022-06-06	0	0.340	0.330	0.340	0.330	0.340	533,000	178,550	0.3350	0.340	0.330	0.340	0.330	0.340	533,000	0.3350	3.03%
2022-06-02	0	0.330	0.330	0.340	0.315	0.315	61,000	19,240	0.3154	0.330	0.330	0.340	0.315	0.315	61,000	0.3154	0.00%
2022-06-01	0	0.330	0.330	0.345	0.320	0.320	51,000	16,335	0.3203	0.330	0.330	0.345	0.320	0.320	51,000	0.3203	0.00%
2022-05-31	0	0.330	0.320	0.350	0.330	0.355	345,000	113,875	0.3301	0.330	0.320	0.350	0.330	0.355	345,000	0.3301	-2.94%
2022-05-30	0	0.340	0.340	0.350	-	-	0	0	-	0.340	0.340	0.350	-	-	0	-	0.00%
2022-05-27	0	0.340	0.330	0.340	0.330	0.355	156,000	52,150	0.3343	0.340	0.330	0.340	0.330	0.355	156,000	0.3343	4.62%
2022-05-26	0	0.325	0.315	0.330	-	-	0	0	-	0.325	0.315	0.330	-	-	0	-	0.00%
2022-05-25	0	0.325	0.310	0.330	0.320	0.325	278,000	89,350	0.3214	0.325	0.310	0.330	0.320	0.325	278,000	0.3214	-4.41%
2022-05-24	0	0.340	0.310	0.340	0.340	0.340	1,000	340	0.3400	0.340	0.310	0.340	0.340	0.340	1,000	0.3400	1.49%
2022-05-23	0	0.335	0.325	0.340	0.310	0.335	280,000	92,290	0.3296	0.335	0.325	0.340	0.310	0.335	280,000	0.3296	9.84%
2022-05-20	0	0.305	0.305	0.335	0.305	0.305	1,000	305	0.3050	0.305	0.305	0.335	0.305	0.305	1,000	0.3050	-8.96%
2022-05-19	0	0.335	0.305	0.340	0.315	0.335	70,000	22,070	0.3153	0.335	0.305	0.340	0.315	0.335	70,000	0.3153	0.00%
2022-05-18	0	0.335	0.320	0.340	-	-	0	0	-	0.335	0.320	0.340	-	-	0	-	0.00%
2022-05-17	0	0.335	0.335	0.340	-	-	0	0	-	0.335	0.335	0.340	-	-	0	-	4.69%
2022-05-16	0	0.320	0.315	0.335	-	-	0	0	-	0.320	0.315	0.335	-	-	0	-	0.00%
2022-05-13	0	0.320	0.320	0.335	0.320	0.320	16,000	5,120	0.3200	0.320	0.320	0.335	0.320	0.320	16,000	0.3200	-1.54%
2022-05-12	0	0.325	0.325	0.335	0.315	0.325	100,000	31,890	0.3189	0.325	0.325	0.335	0.315	0.325	100,000	0.3189	-4.41%
2022-05-11	0	0.340	0.330	0.365	-	-	0	0	-	0.340	0.330	0.365	-	-	0	-	0.00%
2022-05-10	0	0.340	0.335	0.360	0.340	0.350	205,000	69,690	0.3400	0.340	0.335	0.360	0.340	0.350	205,000	0.3400	0.00%
2022-05-06	0	0.340	0.335	0.340	0.345	0.370	106,000	36,595	0.3452	0.340	0.335	0.340	0.345	0.370	106,000	0.3452	-2.86%
2022-05-05	0	0.350	0.330	0.375	0.320	0.375	826,000	278,160	0.3368	0.350	0.330	0.375	0.320	0.375	826,000	0.3368	1.45%
2022-05-04	0	0.345	0.345	0.355	0.345	0.350	260,000	90,200	0.3469	0.345	0.345	0.355	0.345	0.350	260,000	0.3469	-6.76%
2022-05-03	0	0.370	0.340	0.370	0.370	0.395	231,000	87,795	0.3801	0.370	0.340	0.370	0.370	0.395	231,000	0.3801	5.71%
2022-04-29	0	0.350	0.340	0.400	0.350	0.355	304,000	106,850	0.3515	0.350	0.340	0.400	0.350	0.355	304,000	0.3515	4.48%
2022-04-28	0	0.335	0.320	0.355	-	-	0	0	-	0.335	0.320	0.355	-	-	0	-	0.00%
2022-04-27	0	0.335	0.320	0.335	0.335	0.335	287,000	96,145	0.3350	0.335	0.320	0.335	0.335	0.335	287,000	0.3350	4.69%
2022-04-26	0	0.320	0.315	0.320	0.320	0.320	59,000	18,880	0.3200	0.320	0.315	0.320	0.320	0.320	59,000	0.3200	0.00%
2022-04-25	0	0.320	0.320	0.335	0.315	0.320	107,000	34,055	0.3183	0.320	0.320	0.335	0.315	0.320	107,000	0.3183	-1.54%
2022-04-22	0	0.325	0.325	0.335	0.325	0.325	150,000	48,750	0.3250	0.325	0.325	0.335	0.325	0.325	150,000	0.3250	0.00%
2022-04-21	0	0.325	0.325	0.350	0.325	0.325	255,000	82,925	0.3252	0.325	0.325	0.350	0.325	0.325	255,000	0.3252	-2.99%
2022-04-20	0	0.335	0.335	0.365	0.335	0.335	26,000	8,710	0.3350	0.335	0.335	0.365	0.335	0.335	26,000	0.3350	0.00%
2022-04-19	0	0.335	0.325	0.365	-	-	561,000	190,740	0.3400	0.335	0.325	0.365	-	-	561,000	0.3400	0.00%
2022-04-14	0	0.335	0.325	0.360	0.325	0.335	541,000	180,250	0.3332	0.335	0.325	0.360	0.325	0.335	541,000	0.3332	0.00%
2022-04-13	0	0.335	0.325	0.335	0.325	0.335	19,000	6,185	0.3255	0.335	0.325	0.335	0.325	0.335	19,000	0.3255	0.00%
2022-04-12	0	0.335	0.325	0.345	0.335	0.345	321,000	107,535	0.3350	0.335	0.325	0.345	0.335	0.345	321,000	0.3350	-1.47%
2022-04-11	0	0.340	0.325	0.365	-	-	0	0	-	0.340	0.325	0.365	-	-	0	-	0.00%
2022-04-08	0	0.340	0.325	0.355	0.340	0.350	226,000	76,900	0.3403	0.340	0.325	0.355	0.340	0.350	226,000	0.3403	0.00%
2022-04-07	0	0.340	0.325	0.340	0.320	0.340	213,000	69,925	0.3283	0.340	0.325	0.340	0.320	0.340	213,000	0.3283	-1.45%
2022-04-06	0	0.345	0.335	0.350	0.325	0.350	222,000	74,100	0.3338	0.345	0.335	0.350	0.325	0.350	222,000	0.3338	4.55%
2022-04-04	0	0.330	0.325	0.330	0.320	0.390	1,596,000	529,025	0.3315	0.330	0.325	0.330	0.320	0.390	1,596,000	0.3315	-8.33%
2022-04-01	0	0.360	0.345	0.370	0.345	0.370	161,000	57,670	0.3582	0.360	0.345	0.370	0.345	0.370	161,000	0.3582	2.86%
2022-03-31	0	0.350	0.350	0.360	0.350	0.410	1,416,000	515,025	0.3637	0.350	0.350	0.360	0.350	0.410	1,416,000	0.3637	-10.26%
2022-03-30	0	0.390	0.375	0.390	0.315	0.395	1,451,000	526,015	0.3625	0.390	0.375	0.390	0.315	0.395	1,451,000	0.3625	21.87%
2022-03-29	0	0.320	0.320	0.345	0.320	0.340	297,000	99,845	0.3362	0.320	0.320	0.345	0.320	0.340	297,000	0.3362	0.00%
2022-03-28	0	0.320	0.315	0.325	0.320	0.325	138,000	44,240	0.3206	0.320	0.315	0.325	0.320	0.325	138,000	0.3206	-1.54%
2022-03-25	0	0.325	0.325	0.335	0.320	0.340	347,000	114,875	0.3311	0.325	0.325	0.335	0.320	0.340	347,000	0.3311	-4.41%
2022-03-24	0	0.340	0.325	0.345	0.310	0.345	498,000	163,245	0.3278	0.340	0.325	0.345	0.310	0.345	498,000	0.3278	1.49%
2022-03-23	0	0.335	0.315	0.340	0.335	0.340	16,000	5,370	0.3356	0.335	0.315	0.340	0.335	0.340	16,000	0.3356	-1.47%
2022-03-22	0	0.340	0.315	0.355	0.315	0.340	163,000	54,570	0.3348	0.340	0.315	0.355	0.315	0.340	163,000	0.3348	0.00%
2022-03-21	0	0.340	0.340	0.345	0.310	0.370	1,482,000	491,295	0.3315	0.340	0.340	0.345	0.310	0.370	1,482,000	0.3315	-8.11%
2022-03-18	0	0.370	0.315	0.380	0.365	0.385	104,000	39,500	0.3798	0.370	0.315	0.380	0.365	0.385	104,000	0.3798	1.37%
2022-03-17	0	0.365	0.310	0.365	0.350	0.370	40,000	14,020	0.3505	0.365	0.310	0.365	0.350	0.370	40,000	0.3505	4.29%
2022-03-16	0	0.350	0.310	0.350	0.305	0.355	141,000	49,255	0.3493	0.350	0.310	0.350	0.305	0.355	141,000	0.3493	12.90%
2022-03-15	0	0.310	0.305	0.310	0.300	0.330	298,000	91,510	0.3071	0.310	0.305	0.310	0.300	0.330	298,000	0.3071	-10.14%
2022-03-14	0	0.345	0.300	0.390	-	-	0	0	-	0.345	0.300	0.390	-	-	0	-	0.00%
2022-03-11	0	0.345	0.300	0.345	-	-	0	0	-	0.345	0.300	0.345	-	-	0	-	0.00%
2022-03-10	0	0.345	0.320	0.390	0.345	0.345	60,000	20,700	0.3450	0.345	0.320	0.390	0.345	0.345	60,000	0.3450	0.00%
2022-03-09	0	0.345	0.300	0.380	0.345	0.345	9,000	3,105	0.3450	0.345	0.300	0.380	0.345	0.345	9,000	0.3450	0.00%
2022-03-08	0	0.345	0.305	0.380	0.345	0.345	14,000	4,830	0.3450	0.345	0.305	0.380	0.345	0.345	14,000	0.3450	0.00%
2022-03-07	0	0.345	0.310	0.355	0.345	0.350	65,000	22,685	0.3490	0.345	0.310	0.355	0.345	0.350	65,000	0.3490	-4.17%
2022-03-04	0	0.360	0.330	0.370	-	-	0	0	-	0.360	0.330	0.370	-	-	0	-	-2.70%
2022-03-03	0	0.370	0.320	0.380	-	-	40	15	0.3750	0.370	0.320	0.380	-	-	40	0.3750	0.00%
2022-03-02	0	0.370	0.320	0.380	-	-	0	0	-	0.370	0.320	0.380	-	-	0	-	-1.33%
2022-03-01	0	0.375	0.365	0.380	0.340	0.385	522,000	179,015	0.3429	0.375	0.365	0.380	0.340	0.385	522,000	0.3429	5.63%
2022-02-28	0	0.355	0.350	0.385	0.355	0.355	72,000	25,560	0.3550	0.355	0.350	0.385	0.355	0.355	72,000	0.3550	-2.74%
2022-02-25	0	0.365	0.365	0.390	-	-	0	0	-	0.365	0.365	0.390	-	-	0	-	0.00%
2022-02-24	0	0.365	0.365	0.420	0.365	0.365	41,000	14,965	0.3650	0.365	0.365	0.420	0.365	0.365	41,000	0.3650	-6.41%
2022-02-23	0	0.390	0.390	0.420	0.390	0.390	200,000	78,000	0.3900	0.390	0.390	0.420	0.390	0.390	200,000	0.3900	1.30%
2022-02-22	0	0.385	0.385	0.405	0.365	0.365	500,000	182,500	0.3650	0.385	0.385	0.405	0.365	0.365	500,000	0.3650	-1.28%
2022-02-21	0	0.390	0.390	0.405	0.390	0.395	56,000	22,065	0.3940	0.390	0.390	0.405	0.390	0.395	56,000	0.3940	-1.27%
2022-02-18	0	0.395	0.365	0.395	-	-	0	0	-	0.395	0.365	0.395	-	-	0	-	0.00%
2022-02-17	0	0.395	0.390	0.395	0.395	0.395	114,000	45,030	0.3950	0.395	0.390	0.395	0.395	0.395	114,000	0.3950	0.00%
2022-02-16	0	0.395	0.390	0.400	-	-	0	0	-	0.395	0.390	0.400	-	-	0	-	0.00%
2022-02-15	0	0.395	0.385	0.405	0.395	0.395	555,000	219,225	0.3950	0.395	0.385	0.405	0.395	0.395	555,000	0.3950	1.28%
2022-02-14	0	0.390	0.390	0.420	0.390	0.390	56,000	21,840	0.3900	0.390	0.390	0.420	0.390	0.390	56,000	0.3900	-1.27%
2022-02-11	0	0.395	0.390	0.410	-	-	0	0	-	0.395	0.390	0.410	-	-	0	-	0.00%
2022-02-10	0	0.395	0.390	0.395	0.395	0.395	145,000	57,275	0.3950	0.395	0.390	0.395	0.395	0.395	145,000	0.3950	0.00%
2022-02-09	0	0.395	0.395	0.400	-	-	48,000	19,200	0.4000	0.395	0.395	0.400	-	-	48,000	0.4000	0.00%
2022-02-08	0	0.395	0.395	0.405	0.390	0.390	120,000	47,800	0.3983	0.395	0.395	0.405	0.390	0.390	120,000	0.3983	0.00%
2022-02-07	0	0.395	0.395	0.400	0.390	0.390	25,000	9,750	0.3900	0.395	0.395	0.400	0.390	0.390	25,000	0.3900	-2.47%
2022-02-04	0	0.405	0.405	0.410	0.395	0.395	200,000	79,000	0.3950	0.405	0.405	0.410	0.395	0.395	200,000	0.3950	3.85%
2022-01-31	0	0.390	0.390	0.425	0.390	0.390	140,000	54,600	0.3900	0.390	0.390	0.425	0.390	0.390	140,000	0.3900	-1.27%
2022-01-28	0	0.395	0.395	0.400	0.390	0.400	543,000	214,035	0.3942	0.395	0.395	0.400	0.390	0.400	543,000	0.3942	2.60%
2022-01-27	0	0.385	0.385	0.420	0.385	0.400	387,000	154,520	0.3993	0.385	0.385	0.420	0.385	0.400	387,000	0.3993	-3.75%
2022-01-26	0	0.400	0.400	0.420	-	-	0	0	-	0.400	0.400	0.420	-	-	0	-	0.00%
2022-01-25	0	0.400	0.400	0.410	0.400	0.400	54,000	21,600	0.4000	0.400	0.400	0.410	0.400	0.400	54,000	0.4000	-2.44%
2022-01-24	0	0.410	0.405	0.420	0.405	0.410	51,000	20,905	0.4099	0.410	0.405	0.420	0.405	0.410	51,000	0.4099	-1.20%
2022-01-21	0	0.415	0.400	0.415	0.415	0.420	221,000	91,795	0.4154	0.415	0.400	0.415	0.415	0.420	221,000	0.4154	0.00%
2022-01-20	0	0.415	0.400	0.420	0.410	0.415	54,000	22,155	0.4103	0.415	0.400	0.420	0.410	0.415	54,000	0.4103	1.22%
2022-01-19	0	0.410	0.400	0.420	0.410	0.410	6,000	2,460	0.4100	0.410	0.400	0.420	0.410	0.410	6,000	0.4100	0.00%
2022-01-18	0	0.410	0.410	0.420	0.405	0.420	780,000	320,415	0.4108	0.410	0.410	0.420	0.405	0.420	780,000	0.4108	0.00%
2022-01-17	0	0.410	0.385	0.410	0.400	0.420	1,280,000	520,130	0.4064	0.410	0.385	0.410	0.400	0.420	1,280,000	0.4064	-6.82%
2022-01-14	0	0.440	0.425	0.440	0.430	0.450	358,000	155,955	0.4356	0.440	0.425	0.440	0.430	0.450	358,000	0.4356	-2.22%
2022-01-13	0	0.450	0.435	0.450	0.425	0.465	650,000	289,655	0.4456	0.450	0.435	0.450	0.425	0.465	650,000	0.4456	-5.26%
2022-01-12	0	0.475	0.460	0.475	0.465	0.485	1,156,000	539,005	0.4663	0.475	0.460	0.475	0.465	0.485	1,156,000	0.4663	-1.04%
2022-01-11	0	0.480	0.475	0.485	-	-	0	0	-	0.480	0.475	0.485	-	-	0	-	0.00%
2022-01-10	0	0.480	0.480	0.485	-	-	0	0	-	0.480	0.480	0.485	-	-	0	-	1.05%
2022-01-07	0	0.475	0.475	0.485	0.475	0.485	285,000	138,185	0.4849	0.475	0.475	0.485	0.475	0.485	285,000	0.4849	0.00%
2022-01-06	0	0.475	0.475	0.480	0.470	0.475	567,000	269,300	0.4750	0.475	0.475	0.480	0.470	0.475	567,000	0.4750	-2.06%
2022-01-05	0	0.485	0.480	0.485	0.485	0.485	276,000	133,860	0.4850	0.485	0.480	0.485	0.485	0.485	276,000	0.4850	-1.02%
2022-01-04	0	0.490	0.485	0.495	-	-	0	0	-	0.490	0.485	0.495	-	-	0	-	0.00%
2022-01-03	0	0.490	0.485	0.500	0.485	0.490	259,000	126,625	0.4889	0.490	0.485	0.500	0.485	0.490	259,000	0.4889	-1.01%
2021-12-31	0	0.495	0.490	0.495	0.485	0.495	493,000	241,660	0.4902	0.495	0.490	0.495	0.485	0.495	493,000	0.4902	1.02%
2021-12-30	0	0.490	0.475	0.490	0.480	0.490	150,000	73,000	0.4867	0.490	0.475	0.490	0.480	0.490	150,000	0.4867	-1.01%
2021-12-29	0	0.495	0.475	0.495	0.470	0.495	1,495,000	718,950	0.4809	0.495	0.475	0.495	0.470	0.495	1,495,000	0.4809	1.02%
2021-12-28	0	0.490	0.490	0.495	0.480	0.490	434,000	212,230	0.4890	0.490	0.490	0.495	0.480	0.490	434,000	0.4890	0.00%
2021-12-24	0	0.490	0.485	0.500	-	-	0	0	-	0.490	0.485	0.500	-	-	0	-	0.00%
2021-12-23	0	0.490	0.490	0.500	0.490	0.490	193,000	94,570	0.4900	0.490	0.490	0.500	0.490	0.490	193,000	0.4900	0.00%
2021-12-22	0	0.490	0.490	0.500	-	-	6,000	2,940	0.4900	0.490	0.490	0.500	-	-	6,000	0.4900	0.00%
2021-12-21	0	0.490	0.490	0.500	-	-	0	0	-	0.490	0.490	0.500	-	-	0	-	0.00%
2021-12-20	0	0.490	0.485	0.495	0.485	0.490	968,000	472,370	0.4880	0.490	0.485	0.495	0.485	0.490	968,000	0.4880	0.00%
2021-12-17	0	0.490	0.490	0.500	0.485	0.490	108,000	52,720	0.4881	0.490	0.490	0.500	0.485	0.490	108,000	0.4881	2.08%
2021-12-16	0	0.480	0.480	0.495	0.480	0.495	209,000	101,210	0.4843	0.480	0.480	0.495	0.480	0.495	209,000	0.4843	-3.03%
2021-12-15	0	0.495	0.495	0.500	0.495	0.495	981,000	485,595	0.4950	0.495	0.495	0.500	0.495	0.495	981,000	0.4950	1.02%
2021-12-14	0	0.490	0.485	0.500	0.490	0.490	32,000	15,680	0.4900	0.490	0.485	0.500	0.490	0.490	32,000	0.4900	-2.00%
2021-12-13	0	0.500	0.495	0.510	0.495	0.500	814,000	403,025	0.4951	0.500	0.495	0.510	0.495	0.500	814,000	0.4951	0.00%
2021-12-10	0	0.500	0.500	0.510	0.500	0.510	1,139,000	569,510	0.5000	0.500	0.500	0.510	0.500	0.510	1,139,000	0.5000	0.00%
2021-12-09	0	0.500	0.495	0.510	0.500	0.500	500,000	250,000	0.5000	0.500	0.495	0.510	0.500	0.500	500,000	0.5000	0.00%
2021-12-08	0	0.500	0.500	0.510	0.495	0.510	1,329,000	661,915	0.4981	0.500	0.500	0.510	0.495	0.510	1,329,000	0.4981	1.01%
2021-12-07	0	0.495	0.495	0.500	0.480	0.495	1,507,000	737,680	0.4895	0.495	0.495	0.500	0.480	0.495	1,507,000	0.4895	-1.00%
2021-12-06	0	0.500	0.475	0.500	0.480	0.500	1,339,000	648,985	0.4847	0.500	0.475	0.500	0.480	0.500	1,339,000	0.4847	0.00%
2021-12-03	0	0.500	0.485	0.490	0.480	0.500	536,000	260,030	0.4851	0.500	0.485	0.490	0.480	0.500	536,000	0.4851	0.00%
2021-12-02	0	0.500	0.485	0.500	0.490	0.510	411,800	203,056	0.4931	0.500	0.485	0.500	0.490	0.510	411,800	0.4931	-1.96%
2021-12-01	0	0.510	0.510	0.520	0.480	0.570	1,994,000	1,025,220	0.5142	0.510	0.510	0.520	0.480	0.570	1,994,000	0.5142	4.08%
2021-11-30	0	0.490	0.480	0.500	0.475	0.490	622,000	300,595	0.4833	0.490	0.480	0.500	0.475	0.490	622,000	0.4833	0.00%
2021-11-29	0	0.490	0.480	0.490	-	-	0	0	-	0.490	0.480	0.490	-	-	0	-	-1.01%
2021-11-26	0	0.495	0.475	0.495	0.475	0.495	752,000	359,720	0.4784	0.495	0.475	0.495	0.475	0.495	752,000	0.4784	1.02%
2021-11-25	0	0.490	0.480	0.490	-	-	0	0	-	0.490	0.480	0.490	-	-	0	-	0.00%
2021-11-24	0	0.490	0.480	0.495	0.470	0.500	1,089,000	528,940	0.4857	0.490	0.480	0.495	0.470	0.500	1,089,000	0.4857	3.16%
2021-11-23	0	0.475	0.475	0.480	0.475	0.480	135,000	64,400	0.4770	0.475	0.475	0.480	0.475	0.480	135,000	0.4770	-2.06%
2021-11-22	0	0.485	0.480	0.495	0.480	0.495	166,000	79,850	0.4810	0.485	0.480	0.495	0.480	0.495	166,000	0.4810	-2.02%
2021-11-19	0	0.495	0.480	0.495	0.480	0.500	48,000	23,190	0.4831	0.495	0.480	0.495	0.480	0.500	48,000	0.4831	1.02%
2021-11-18	0	0.490	0.490	0.495	0.470	0.495	497,000	242,675	0.4883	0.490	0.490	0.495	0.470	0.495	497,000	0.4883	2.08%
2021-11-17	0	0.480	0.480	0.495	0.480	0.495	151,036	72,511	0.4801	0.480	0.480	0.495	0.480	0.495	151,036	0.4801	0.00%
2021-11-16	0	0.480	0.475	0.480	0.480	0.480	43,000	20,640	0.4800	0.480	0.475	0.480	0.480	0.480	43,000	0.4800	0.00%
2021-11-15	0	0.480	0.480	0.500	0.480	0.480	190,000	91,200	0.4800	0.480	0.480	0.500	0.480	0.480	190,000	0.4800	1.05%
2021-11-12	0	0.475	0.475	0.495	0.470	0.490	80,000	37,820	0.4728	0.475	0.475	0.495	0.470	0.490	80,000	0.4728	-3.06%
2021-11-11	0	0.490	0.490	0.510	0.490	0.490	11,000	5,410	0.4918	0.490	0.490	0.510	0.490	0.490	11,000	0.4918	-3.92%
2021-11-10	0	0.510	0.495	0.510	0.480	0.510	621,000	304,965	0.4911	0.510	0.495	0.510	0.480	0.510	621,000	0.4911	5.15%
2021-11-09	0	0.485	0.475	0.490	-	-	0	0	-	0.485	0.475	0.490	-	-	0	-	0.00%
2021-11-08	0	0.485	0.485	0.490	0.480	0.485	922,000	443,410	0.4809	0.485	0.485	0.490	0.480	0.485	922,000	0.4809	0.00%
2021-11-05	0	0.485	0.485	0.500	0.485	0.490	378,000	185,080	0.4896	0.485	0.485	0.500	0.485	0.490	378,000	0.4896	-1.02%
2021-11-04	0	0.490	0.480	0.495	0.490	0.490	237,000	116,130	0.4900	0.490	0.480	0.495	0.490	0.490	237,000	0.4900	-1.01%
2021-11-03	0	0.495	0.485	0.495	0.475	0.495	724,000	347,775	0.4804	0.495	0.485	0.495	0.475	0.495	724,000	0.4804	1.02%
2021-11-02	0	0.490	0.470	0.490	0.485	0.490	301,000	146,985	0.4883	0.490	0.470	0.490	0.485	0.490	301,000	0.4883	3.16%
2021-11-01	0	0.475	0.475	0.485	0.470	0.490	1,481,000	703,835	0.4752	0.475	0.475	0.485	0.470	0.490	1,481,000	0.4752	-4.04%
2021-10-29	0	0.495	0.495	0.510	0.485	0.500	483,000	239,090	0.4950	0.495	0.495	0.510	0.485	0.500	483,000	0.4950	0.00%
2021-10-28	0	0.495	0.480	0.495	0.470	0.500	103,000	50,940	0.4946	0.495	0.480	0.495	0.470	0.500	103,000	0.4946	2.06%
2021-10-27	0	0.485	0.485	0.495	0.480	0.490	392,000	190,485	0.4859	0.485	0.485	0.495	0.480	0.490	392,000	0.4859	-3.00%
2021-10-26	0	0.500	0.495	0.500	0.500	0.530	569,000	286,450	0.5034	0.500	0.495	0.500	0.500	0.530	569,000	0.5034	-5.66%
2021-10-25	0	0.530	0.510	0.530	0.510	0.550	991,000	529,100	0.5339	0.530	0.510	0.530	0.510	0.550	991,000	0.5339	0.00%
2021-10-22	0	0.530	0.520	0.530	0.510	0.530	398,000	206,830	0.5197	0.530	0.520	0.530	0.510	0.530	398,000	0.5197	3.92%
2021-10-21	0	0.510	0.500	0.510	0.495	0.510	162,000	80,460	0.4967	0.510	0.500	0.510	0.495	0.510	162,000	0.4967	2.00%
2021-10-20	0	0.500	0.490	0.500	0.490	0.510	292,000	144,895	0.4962	0.500	0.490	0.500	0.490	0.510	292,000	0.4962	-1.96%
2021-10-19	0	0.510	0.500	0.510	0.465	0.510	4,652,000	2,263,370	0.4865	0.510	0.500	0.510	0.465	0.510	4,652,000	0.4865	10.87%
2021-10-18	0	0.460	0.460	0.470	0.455	0.460	166,000	75,960	0.4576	0.460	0.460	0.470	0.455	0.460	166,000	0.4576	0.00%
2021-10-15	0	0.460	0.455	0.460	0.455	0.460	123,000	56,545	0.4597	0.460	0.455	0.460	0.455	0.460	123,000	0.4597	2.22%
2021-10-12	0	0.450	0.450	0.460	0.450	0.460	214,000	97,050	0.4535	0.450	0.450	0.460	0.450	0.460	214,000	0.4535	-2.17%
2021-10-11	0	0.460	0.455	0.460	0.450	0.460	250,000	113,100	0.4524	0.460	0.455	0.460	0.450	0.460	250,000	0.4524	-2.13%
2021-10-08	0	0.470	0.465	0.470	0.470	0.475	151,000	71,470	0.4733	0.470	0.465	0.470	0.470	0.475	151,000	0.4733	1.08%
2021-10-07	0	0.465	0.460	0.465	0.450	0.475	433,000	202,505	0.4677	0.465	0.460	0.465	0.450	0.475	433,000	0.4677	2.20%
2021-10-06	0	0.455	0.450	0.465	0.455	0.455	22,000	10,010	0.4550	0.455	0.450	0.465	0.455	0.455	22,000	0.4550	-2.15%
2021-10-05	0	0.465	0.445	0.465	0.435	0.470	120,000	54,560	0.4547	0.465	0.445	0.465	0.435	0.470	120,000	0.4547	1.09%
2021-10-04	0	0.460	0.450	0.460	0.460	0.460	71,000	32,660	0.4600	0.460	0.450	0.460	0.460	0.460	71,000	0.4600	0.00%
2021-09-30	0	0.460	0.450	0.465	0.460	0.460	8,000	3,680	0.4600	0.460	0.450	0.465	0.460	0.460	8,000	0.4600	0.00%
2021-09-29	0	0.460	0.440	0.460	0.435	0.460	101,000	44,460	0.4402	0.460	0.440	0.460	0.435	0.460	101,000	0.4402	4.55%
2021-09-28	0	0.440	0.440	0.450	0.440	0.460	428,000	196,070	0.4581	0.440	0.440	0.450	0.440	0.460	428,000	0.4581	2.33%
2021-09-27	0	0.430	0.430	0.455	0.430	0.450	1,828,000	796,645	0.4358	0.430	0.430	0.455	0.430	0.450	1,828,000	0.4358	-3.37%
2021-09-24	0	0.445	0.445	0.455	0.440	0.455	916,000	411,455	0.4492	0.445	0.445	0.455	0.440	0.455	916,000	0.4492	-3.26%
2021-09-23	0	0.460	0.455	0.460	0.450	0.465	818,000	373,990	0.4572	0.460	0.455	0.460	0.450	0.465	818,000	0.4572	-2.13%
2021-09-21	0	0.470	0.465	0.475	0.470	0.470	344,000	161,680	0.4700	0.470	0.465	0.475	0.470	0.470	344,000	0.4700	-3.09%
2021-09-20	0	0.485	0.470	0.485	0.470	0.485	509,000	239,320	0.4702	0.485	0.470	0.485	0.470	0.485	509,000	0.4702	-1.02%
2021-09-17	0	0.490	0.470	0.490	0.475	0.490	792,000	379,490	0.4792	0.490	0.470	0.490	0.475	0.490	792,000	0.4792	0.00%
2021-09-16	0	0.490	0.485	0.495	0.490	0.495	783,000	383,825	0.4902	0.490	0.485	0.495	0.490	0.495	783,000	0.4902	-1.01%
2021-09-15	0	0.495	0.490	0.495	0.485	0.495	1,376,200	673,524	0.4894	0.495	0.490	0.495	0.485	0.495	1,376,200	0.4894	-1.00%
2021-09-14	0	0.500	0.490	0.500	0.490	0.500	795,000	391,800	0.4928	0.500	0.490	0.500	0.490	0.500	795,000	0.4928	0.00%
2021-09-13	0	0.500	0.495	0.510	0.495	0.520	4,298,000	2,145,145	0.4991	0.500	0.495	0.510	0.495	0.520	4,298,000	0.4991	-5.66%
2021-09-10	0	0.530	0.520	0.530	0.520	0.550	4,739,000	2,518,660	0.5315	0.530	0.520	0.530	0.520	0.550	4,739,000	0.5315	-5.36%
2021-09-09	0	0.560	0.540	0.560	0.530	0.560	1,258,000	681,220	0.5415	0.560	0.540	0.560	0.530	0.560	1,258,000	0.5415	1.82%
2021-09-08	0	0.550	0.540	0.550	0.530	0.560	1,948,000	1,054,530	0.5413	0.550	0.540	0.550	0.530	0.560	1,948,000	0.5413	0.00%
2021-09-07	0	0.550	0.550	0.560	0.540	0.560	889,000	489,600	0.5507	0.550	0.550	0.560	0.540	0.560	889,000	0.5507	-3.51%
2021-09-06	0	0.570	0.560	0.570	0.570	0.570	10,000	5,700	0.5700	0.570	0.560	0.570	0.570	0.570	10,000	0.5700	-1.72%
2021-09-03	0	0.580	0.560	0.580	0.560	0.580	1,234,000	695,890	0.5639	0.580	0.560	0.580	0.560	0.580	1,234,000	0.5639	1.75%
2021-09-02	0	0.570	0.570	0.580	0.560	0.580	421,000	239,900	0.5698	0.570	0.570	0.580	0.560	0.580	421,000	0.5698	0.00%
2021-09-01	0	0.570	0.560	0.570	0.560	0.570	993,000	565,440	0.5694	0.570	0.560	0.570	0.560	0.570	993,000	0.5694	0.00%
2021-08-31	0	0.570	0.560	0.570	0.540	0.570	2,292,000	1,270,700	0.5544	0.570	0.560	0.570	0.540	0.570	2,292,000	0.5544	0.00%
2021-08-30	0	0.570	0.560	0.570	0.560	0.600	3,629,000	2,075,140	0.5718	0.570	0.560	0.570	0.560	0.600	3,629,000	0.5718	-5.00%
2021-08-27	0	0.600	0.590	0.600	0.580	0.600	1,425,000	838,490	0.5884	0.600	0.590	0.600	0.580	0.600	1,425,000	0.5884	0.00%
2021-08-26	0	0.600	0.590	0.600	0.590	0.600	2,061,000	1,234,670	0.5991	0.600	0.590	0.600	0.590	0.600	2,061,000	0.5991	-1.64%
2021-08-25	0	0.610	0.600	0.610	0.600	0.630	4,533,000	2,757,120	0.6082	0.610	0.600	0.610	0.600	0.630	4,533,000	0.6082	-3.17%
2021-08-24	0	0.630	0.620	0.630	0.610	0.630	1,809,000	1,117,930	0.6180	0.630	0.620	0.630	0.610	0.630	1,809,000	0.6180	3.28%
2021-08-23	0	0.610	0.600	0.610	0.600	0.610	1,023,000	621,530	0.6076	0.610	0.600	0.610	0.600	0.610	1,023,000	0.6076	0.00%
2021-08-20	0	0.610	0.600	0.620	0.600	0.620	2,030,000	1,235,500	0.6086	0.610	0.600	0.620	0.600	0.620	2,030,000	0.6086	-3.17%
2021-08-19	0	0.630	0.630	0.640	0.630	0.650	399,000	256,260	0.6423	0.630	0.630	0.640	0.630	0.650	399,000	0.6423	-1.56%
2021-08-18	0	0.640	0.630	0.640	0.620	0.640	858,000	542,340	0.6321	0.640	0.630	0.640	0.620	0.640	858,000	0.6321	3.23%
2021-08-17	0	0.620	0.620	0.630	0.620	0.650	3,637,000	2,302,880	0.6332	0.620	0.620	0.630	0.620	0.650	3,637,000	0.6332	0.00%
2021-08-16	0	0.620	0.620	0.630	0.610	0.630	3,050,000	1,888,240	0.6191	0.620	0.620	0.630	0.610	0.630	3,050,000	0.6191	-1.59%
2021-08-13	0	0.630	0.620	0.630	0.620	0.660	4,933,000	3,104,060	0.6292	0.630	0.620	0.630	0.620	0.660	4,933,000	0.6292	-3.08%
2021-08-12	0	0.650	0.640	0.650	0.630	0.720	16,057,045	10,546,431	0.6568	0.650	0.640	0.650	0.630	0.720	16,057,045	0.6568	-9.72%
2021-08-11	0	0.720	0.720	0.730	0.720	0.790	17,093,800	13,048,734	0.7634	0.720	0.720	0.730	0.720	0.790	17,093,800	0.7634	1.41%
2021-08-10	0	0.710	0.710	0.720	0.640	0.730	12,233,000	8,589,850	0.7022	0.710	0.710	0.720	0.640	0.730	12,233,000	0.7022	5.97%
2021-08-09	0	0.670	0.660	0.670	0.640	0.670	2,809,000	1,861,440	0.6627	0.670	0.660	0.670	0.640	0.670	2,809,000	0.6627	4.69%
2021-08-06	0	0.640	0.640	0.650	0.620	0.640	3,551,000	2,231,020	0.6283	0.640	0.640	0.650	0.620	0.640	3,551,000	0.6283	0.00%
2021-08-05	0	0.640	0.620	0.650	0.610	0.640	1,568,200	986,450	0.6290	0.640	0.620	0.650	0.610	0.640	1,568,200	0.6290	0.00%
2021-08-04	0	0.640	0.630	0.640	0.610	0.680	11,109,000	7,190,950	0.6473	0.640	0.630	0.640	0.610	0.680	11,109,000	0.6473	6.67%
2021-08-03	0	0.600	0.590	0.600	0.560	0.600	3,662,000	2,147,300	0.5864	0.600	0.590	0.600	0.560	0.600	3,662,000	0.5864	7.14%
2021-08-02	0	0.560	0.560	0.570	0.550	0.630	13,342,000	7,563,640	0.5669	0.560	0.560	0.570	0.550	0.630	13,342,000	0.5669	-11.11%
2021-07-30	0	0.630	0.620	0.630	0.610	0.660	2,345,000	1,477,780	0.6302	0.630	0.620	0.630	0.610	0.660	2,345,000	0.6302	-4.55%
2021-07-29	0	0.660	0.640	0.660	0.620	0.700	9,141,000	5,965,420	0.6526	0.660	0.640	0.660	0.620	0.700	9,141,000	0.6526	-2.94%
2021-07-28	0	0.680	0.670	0.680	0.540	0.680	21,238,000	13,271,600	0.6249	0.680	0.670	0.680	0.540	0.680	21,238,000	0.6249	25.93%
2021-07-27	0	0.540	0.520	0.540	0.520	0.550	2,771,000	1,472,450	0.5314	0.540	0.520	0.540	0.520	0.550	2,771,000	0.5314	3.85%
2021-07-26	0	0.520	0.520	0.530	0.510	0.540	2,002,000	1,036,430	0.5177	0.520	0.520	0.530	0.510	0.540	2,002,000	0.5177	-5.45%
2021-07-23	0	0.550	0.530	0.550	0.510	0.550	4,370,000	2,323,290	0.5316	0.550	0.530	0.550	0.510	0.550	4,370,000	0.5316	3.77%
2021-07-22	0	0.530	0.530	0.540	0.510	0.550	1,194,000	635,000	0.5318	0.530	0.530	0.540	0.510	0.550	1,194,000	0.5318	1.92%
2021-07-21	0	0.520	0.510	0.520	0.520	0.530	666,000	348,210	0.5228	0.520	0.510	0.520	0.520	0.530	666,000	0.5228	-1.89%
2021-07-20	0	0.530	0.530	0.540	0.530	0.550	520,000	277,800	0.5342	0.530	0.530	0.540	0.530	0.550	520,000	0.5342	-3.64%
2021-07-19	0	0.550	0.540	0.550	0.510	0.550	2,471,000	1,300,930	0.5265	0.550	0.540	0.550	0.510	0.550	2,471,000	0.5265	0.00%
2021-07-16	0	0.550	0.540	0.550	0.510	0.600	5,525,000	3,060,830	0.5540	0.550	0.540	0.550	0.510	0.600	5,525,000	0.5540	7.84%
2021-07-15	0	0.510	0.510	0.530	0.510	0.530	657,000	340,040	0.5176	0.510	0.510	0.530	0.510	0.530	657,000	0.5176	-1.92%
2021-07-14	0	0.520	0.510	0.520	0.510	0.530	957,000	498,170	0.5206	0.520	0.510	0.520	0.510	0.530	957,000	0.5206	-1.89%
2021-07-13	0	0.530	0.520	0.530	0.520	0.550	2,488,000	1,320,900	0.5309	0.530	0.520	0.530	0.520	0.550	2,488,000	0.5309	0.00%
2021-07-12	0	0.530	0.520	0.540	0.470	0.560	6,868,320	3,539,760	0.5154	0.530	0.520	0.540	0.470	0.560	6,868,320	0.5154	8.16%
2021-07-09	0	0.490	0.480	0.490	0.480	0.550	6,747,000	3,453,065	0.5118	0.490	0.480	0.490	0.480	0.550	6,747,000	0.5118	-9.26%
2021-07-08	0	0.540	0.520	0.540	0.510	0.610	10,121,000	5,662,070	0.5594	0.540	0.520	0.540	0.510	0.610	10,121,000	0.5594	-10.00%
2021-07-07	0	0.600	0.580	0.600	0.580	0.620	7,118,000	4,250,980	0.5972	0.600	0.580	0.600	0.580	0.620	7,118,000	0.5972	-3.23%
2021-07-06	0	0.620	0.610	0.620	0.580	0.750	23,024,000	14,651,230	0.6363	0.620	0.610	0.620	0.580	0.750	23,024,000	0.6363	-8.82%
2021-07-05	0	0.680	0.670	0.680	0.590	0.710	40,824,680	27,066,436	0.6630	0.680	0.670	0.680	0.590	0.710	40,824,680	0.6630	23.64%
2021-07-02	0	0.550	0.540	0.550	0.360	0.560	56,922,400	26,149,300	0.4594	0.550	0.540	0.550	0.360	0.560	56,922,400	0.4594	41.03%
2021-06-30	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2021-05-31	0	0.390	0.390	0.395	0.390	0.405	6,013,000	2,391,835	0.3978	0.390	0.390	0.395	0.390	0.405	6,013,000	0.3978	-3.70%
2021-05-28	0	0.405	0.405	0.410	0.400	0.410	12,495,400	5,072,324	0.4059	0.405	0.405	0.410	0.400	0.410	12,495,400	0.4059	-1.22%
2021-05-27	0	0.410	0.405	0.410	0.400	0.420	11,516,000	4,723,760	0.4102	0.410	0.405	0.410	0.400	0.420	11,516,000	0.4102	0.00%
2021-05-26	0	0.410	0.410	0.415	0.405	0.410	940,000	383,450	0.4079	0.410	0.410	0.415	0.405	0.410	940,000	0.4079	0.00%
2021-05-25	0	0.410	0.410	0.415	0.410	0.415	1,270,000	524,425	0.4129	0.410	0.410	0.415	0.410	0.415	1,270,000	0.4129	-1.20%
2021-05-24	0	0.415	0.415	0.420	0.410	0.420	754,275	310,737	0.4120	0.415	0.415	0.420	0.410	0.420	754,275	0.4120	-2.35%
2021-05-21	0	0.425	0.415	0.425	0.410	0.425	1,644,800	686,055	0.4171	0.425	0.415	0.425	0.410	0.425	1,644,800	0.4171	-2.30%
2021-05-20	0	0.435	0.425	0.435	0.430	0.440	2,465,800	1,068,563	0.4334	0.435	0.425	0.435	0.430	0.440	2,465,800	0.4334	1.16%
2021-05-18	0	0.430	0.430	0.435	0.430	0.455	1,840,600	797,721	0.4334	0.430	0.430	0.435	0.430	0.455	1,840,600	0.4334	-3.37%
2021-05-17	0	0.445	0.445	0.450	0.430	0.450	3,911,200	1,740,811	0.4451	0.445	0.445	0.450	0.430	0.450	3,911,200	0.4451	5.95%
2021-05-14	0	0.420	0.420	0.425	0.410	0.430	3,583,000	1,522,665	0.4250	0.420	0.420	0.425	0.410	0.430	3,583,000	0.4250	2.44%
2021-05-13	0	0.410	0.410	0.415	0.405	0.415	3,334,000	1,374,350	0.4122	0.410	0.410	0.415	0.405	0.415	3,334,000	0.4122	1.23%
2021-05-12	0	0.405	0.405	0.415	0.400	0.410	4,087,000	1,659,955	0.4062	0.405	0.405	0.415	0.400	0.410	4,087,000	0.4062	-2.41%
2021-05-11	0	0.415	0.405	0.415	0.400	0.430	5,901,000	2,410,855	0.4086	0.415	0.405	0.415	0.400	0.430	5,901,000	0.4086	-4.60%
2021-05-10	0	0.435	0.435	0.440	0.425	0.500	14,976,230	6,781,435	0.4528	0.435	0.435	0.440	0.425	0.500	14,976,230	0.4528	7.41%
2021-05-07	0	0.405	0.400	0.405	0.400	0.410	6,216,200	2,511,136	0.4040	0.405	0.400	0.405	0.400	0.410	6,216,200	0.4040	0.00%
2021-05-06	0	0.405	0.395	0.400	0.395	0.410	3,419,000	1,374,790	0.4021	0.405	0.395	0.400	0.395	0.410	3,419,000	0.4021	0.00%
2021-05-05	0	0.405	0.400	0.405	0.390	0.425	11,326,000	4,549,330	0.4017	0.405	0.400	0.405	0.390	0.425	11,326,000	0.4017	-4.71%
2021-05-04	0	0.425	0.420	0.425	0.410	0.430	2,031,000	849,595	0.4183	0.425	0.420	0.425	0.410	0.430	2,031,000	0.4183	-2.30%
2021-05-03	0	0.435	0.430	0.435	0.420	0.465	7,239,000	3,097,070	0.4278	0.435	0.430	0.435	0.420	0.465	7,239,000	0.4278	-7.45%
2021-04-30	0	0.470	0.465	0.470	0.465	0.540	15,348,000	7,390,220	0.4815	0.470	0.465	0.470	0.465	0.540	15,348,000	0.4815	-12.96%
2021-04-29	0	0.540	0.520	0.540	0.345	0.780	105,429,048	60,949,928	0.5781	0.540	0.520	0.540	0.345	0.780	105,429,048	0.5781	80.00%
2021-04-28	0	0.300	0.300	0.310	0.295	0.300	970,000	289,210	0.2982	0.300	0.300	0.310	0.295	0.300	970,000	0.2982	-3.23%
2021-04-27	0	0.310	0.300	0.315	0.305	0.310	851,000	262,405	0.3083	0.310	0.300	0.315	0.305	0.310	851,000	0.3083	1.64%
2021-04-26	0	0.305	0.300	0.310	0.295	0.310	1,130,000	337,815	0.2990	0.305	0.300	0.310	0.295	0.310	1,130,000	0.2990	5.17%
2021-04-23	0	0.290	0.290	0.300	0.280	0.290	143,000	40,450	0.2829	0.290	0.290	0.300	0.280	0.290	143,000	0.2829	5.45%
2021-04-22	0	0.275	0.275	0.300	0.270	0.310	35,000	10,640	0.3040	0.275	0.275	0.300	0.270	0.310	35,000	0.3040	-1.79%
2021-04-21	0	0.280	0.265	0.305	-	-	0	0	-	0.280	0.265	0.305	-	-	0	-	0.00%
2021-04-20	0	0.280	0.275	0.310	-	-	0	0	-	0.280	0.275	0.310	-	-	0	-	0.00%
2021-04-19	0	0.280	0.260	0.280	0.275	0.285	183,000	51,120	0.2793	0.280	0.260	0.280	0.275	0.285	183,000	0.2793	-1.75%
2021-04-16	0	0.285	0.250	0.285	0.238	0.285	216,000	55,669	0.2577	0.285	0.250	0.285	0.238	0.285	216,000	0.2577	18.75%
2021-04-15	0	0.240	0.238	0.275	-	-	0	0	-	0.240	0.238	0.275	-	-	0	-	0.00%
2021-04-14	0	0.240	0.238	0.260	-	-	0	0	-	0.240	0.238	0.260	-	-	0	-	0.00%
2021-04-13	0	0.240	0.240	0.250	0.235	0.241	101,000	24,315	0.2407	0.240	0.240	0.250	0.235	0.241	101,000	0.2407	-4.00%
2021-04-12	0	0.250	0.250	0.260	0.248	0.255	628,000	159,446	0.2539	0.250	0.250	0.260	0.248	0.255	628,000	0.2539	2.46%
2021-04-09	0	0.244	0.239	0.249	-	-	0	0	-	0.244	0.239	0.249	-	-	0	-	0.00%
2021-04-08	0	0.244	0.238	0.250	-	-	0	0	-	0.244	0.238	0.250	-	-	0	-	0.00%
2021-04-07	0	0.244	0.235	0.246	-	-	0	0	-	0.244	0.235	0.246	-	-	0	-	-0.41%
2021-04-01	0	0.245	0.238	0.265	-	-	0	0	-	0.245	0.238	0.265	-	-	0	-	0.00%
2021-03-31	0	0.245	0.245	0.265	0.245	0.245	18,000	4,412	0.2451	0.245	0.245	0.265	0.245	0.245	18,000	0.2451	0.00%
2021-03-30	0	0.245	0.243	0.245	-	-	0	0	-	0.245	0.243	0.245	-	-	0	-	0.00%
2021-03-29	0	0.245	0.235	0.250	-	-	0	0	-	0.245	0.235	0.250	-	-	0	-	0.00%
2021-03-26	0	0.245	0.233	0.250	0.250	0.255	51,000	12,755	0.2501	0.245	0.233	0.250	0.250	0.255	51,000	0.2501	-2.00%
2021-03-25	0	0.250	0.250	0.260	-	-	0	0	-	0.250	0.250	0.260	-	-	0	-	0.00%
2021-03-24	0	0.250	0.250	0.260	0.243	0.260	331,000	82,557	0.2494	0.250	0.250	0.260	0.243	0.260	331,000	0.2494	3.31%
2021-03-23	0	0.242	0.241	0.255	-	-	0	0	-	0.242	0.241	0.255	-	-	0	-	0.00%
2021-03-22	0	0.242	0.231	0.248	-	-	0	0	-	0.242	0.231	0.248	-	-	0	-	0.00%
2021-03-19	0	0.242	0.230	0.250	-	-	0	0	-	0.242	0.230	0.250	-	-	0	-	0.00%
2021-03-18	0	0.242	0.242	0.260	-	-	0	0	-	0.242	0.242	0.260	-	-	0	-	0.00%
2021-03-17	0	0.242	0.242	0.255	-	-	0	0	-	0.242	0.242	0.255	-	-	0	-	0.41%
2021-03-16	0	0.241	0.241	0.265	0.241	0.250	226,000	56,421	0.2497	0.241	0.241	0.265	0.241	0.250	226,000	0.2497	1.26%
2021-03-15	0	0.238	0.236	0.238	-	-	0	0	-	0.238	0.236	0.238	-	-	0	-	0.00%
2021-03-12	0	0.238	0.238	0.250	0.237	0.250	112,000	27,852	0.2487	0.238	0.238	0.250	0.237	0.250	112,000	0.2487	2.59%
2021-03-11	0	0.232	0.232	0.250	0.232	0.232	12,000	2,784	0.2320	0.232	0.232	0.250	0.232	0.232	12,000	0.2320	0.87%
2021-03-10	0	0.230	0.230	0.240	0.230	0.233	124,000	28,611	0.2307	0.230	0.230	0.240	0.230	0.233	124,000	0.2307	-3.36%
2021-03-09	0	0.238	0.238	0.240	0.238	0.240	263,000	63,054	0.2397	0.238	0.238	0.240	0.238	0.240	263,000	0.2397	-0.83%
2021-03-08	0	0.240	0.238	0.245	0.240	0.265	1,093,000	271,732	0.2486	0.240	0.238	0.245	0.240	0.265	1,093,000	0.2486	-7.69%
2021-03-05	0	0.260	0.260	0.275	-	-	0	0	-	0.260	0.260	0.275	-	-	0	-	0.00%
2021-03-04	0	0.260	0.260	0.275	0.260	0.275	217,000	59,015	0.2720	0.260	0.260	0.275	0.260	0.275	217,000	0.2720	-3.70%
2021-03-03	0	0.270	0.270	0.290	0.270	0.270	11,000	2,970	0.2700	0.270	0.270	0.290	0.270	0.270	11,000	0.2700	0.00%
2021-03-02	0	0.270	0.270	0.285	-	-	0	0	-	0.270	0.270	0.285	-	-	0	-	0.00%
2021-03-01	0	0.270	0.270	0.285	0.270	0.275	20,000	5,460	0.2730	0.270	0.270	0.285	0.270	0.275	20,000	0.2730	0.00%
2021-02-26	0	0.270	0.270	0.275	0.270	0.295	118,000	32,900	0.2788	0.270	0.270	0.275	0.270	0.295	118,000	0.2788	-8.47%
2021-02-25	0	0.295	0.280	0.295	0.295	0.295	24,000	7,080	0.2950	0.295	0.280	0.295	0.295	0.295	24,000	0.2950	-1.67%
2021-02-24	0	0.300	0.280	0.300	0.280	0.320	367,000	107,365	0.2925	0.300	0.280	0.300	0.280	0.320	367,000	0.2925	15.38%
2021-02-23	0	0.260	0.260	0.280	0.250	0.280	1,459,000	393,320	0.2696	0.260	0.260	0.280	0.250	0.280	1,459,000	0.2696	-5.45%
2021-02-22	0	0.275	0.275	0.280	0.265	0.285	2,012,000	541,775	0.2693	0.275	0.275	0.280	0.265	0.285	2,012,000	0.2693	-8.33%
2021-02-19	0	0.300	0.280	0.305	0.275	0.300	697,000	202,065	0.2899	0.300	0.280	0.305	0.275	0.300	697,000	0.2899	11.11%
2021-02-18	0	0.270	0.270	0.280	0.270	0.280	348,000	94,315	0.2710	0.270	0.270	0.280	0.270	0.280	348,000	0.2710	-3.57%
2021-02-17	0	0.280	0.280	0.290	0.280	0.295	809,000	228,090	0.2819	0.280	0.280	0.290	0.280	0.295	809,000	0.2819	-5.08%
2021-02-16	0	0.295	0.285	0.295	0.255	0.310	2,532,000	723,980	0.2859	0.295	0.285	0.295	0.255	0.310	2,532,000	0.2859	-3.28%
2021-02-11	0	0.305	0.300	0.320	0.300	0.315	130,000	40,285	0.3099	0.305	0.300	0.320	0.300	0.315	130,000	0.3099	-6.15%
2021-02-10	0	0.325	0.325	0.370	0.300	0.325	545,000	170,545	0.3129	0.325	0.325	0.370	0.300	0.325	545,000	0.3129	-4.41%
2021-02-09	0	0.340	0.330	0.340	0.330	0.340	54,000	18,160	0.3363	0.340	0.330	0.340	0.330	0.340	54,000	0.3363	3.03%
2021-02-08	0	0.330	0.330	0.365	-	-	0	0	-	0.330	0.330	0.365	-	-	0	-	0.00%
2021-02-05	0	0.330	0.315	0.335	0.335	0.335	408,000	135,980	0.3333	0.330	0.315	0.335	0.335	0.335	408,000	0.3333	-1.49%
2021-02-04	1	-	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2021-02-03	1	0.335	0.335	0.345	0.335	0.335	3,000	1,005	0.3350	0.335	0.335	0.345	0.335	0.335	3,000	0.3350	0.00%
2021-02-02	0	0.335	0.335	0.345	0.335	0.335	81,000	27,135	0.3350	0.335	0.335	0.345	0.335	0.335	81,000	0.3350	0.00%
2021-02-01	0	0.335	0.335	0.340	0.335	0.345	46,000	15,810	0.3437	0.335	0.335	0.340	0.335	0.345	46,000	0.3437	3.08%
2021-01-29	0	0.325	0.325	0.345	0.315	0.340	1,042,000	350,940	0.3368	0.325	0.325	0.345	0.315	0.340	1,042,000	0.3368	-4.41%
2021-01-28	0	0.340	0.340	0.350	0.340	0.340	72,000	24,480	0.3400	0.340	0.340	0.350	0.340	0.340	72,000	0.3400	0.00%
2021-01-27	0	0.340	0.340	0.350	0.340	0.345	66,000	22,640	0.3430	0.340	0.340	0.350	0.340	0.345	66,000	0.3430	0.00%
2021-01-26	0	0.340	0.340	0.350	0.340	0.345	232,000	79,380	0.3422	0.340	0.340	0.350	0.340	0.345	232,000	0.3422	0.00%
2021-01-25	0	0.340	0.340	0.345	0.340	0.340	131,000	44,540	0.3400	0.340	0.340	0.345	0.340	0.340	131,000	0.3400	0.00%
2021-01-22	0	0.340	0.340	0.345	0.340	0.340	11,000	3,740	0.3400	0.340	0.340	0.345	0.340	0.340	11,000	0.3400	0.00%
2021-01-21	0	0.340	0.340	0.345	-	-	0	0	-	0.340	0.340	0.345	-	-	0	-	0.00%
2021-01-20	0	0.340	0.340	0.345	0.340	0.340	33,000	11,220	0.3400	0.340	0.340	0.345	0.340	0.340	33,000	0.3400	0.00%
2021-01-19	0	0.340	0.340	0.345	0.340	0.345	285,000	98,060	0.3441	0.340	0.340	0.345	0.340	0.345	285,000	0.3441	0.00%
2021-01-18	0	0.340	0.345	0.350	0.340	0.350	1,122,000	386,740	0.3447	0.340	0.345	0.350	0.340	0.350	1,122,000	0.3447	-1.45%
2021-01-15	0	0.345	0.345	0.375	0.345	0.350	617,000	215,370	0.3491	0.345	0.345	0.375	0.345	0.350	617,000	0.3491	0.00%
2021-01-14	0	0.345	0.345	0.350	0.345	0.345	469,000	161,805	0.3450	0.345	0.345	0.350	0.345	0.345	469,000	0.3450	0.00%
2021-01-13	0	0.345	0.340	0.345	0.340	0.350	682,000	233,650	0.3426	0.345	0.340	0.345	0.340	0.350	682,000	0.3426	-2.82%
2021-01-12	0	0.355	0.340	0.360	0.340	0.355	183,000	64,120	0.3504	0.355	0.340	0.360	0.340	0.355	183,000	0.3504	1.43%
2021-01-11	0	0.350	0.345	0.355	0.345	0.350	152,000	52,940	0.3483	0.350	0.345	0.355	0.345	0.350	152,000	0.3483	-1.41%
2021-01-08	0	0.355	0.345	0.370	-	-	0	0	-	0.355	0.345	0.370	-	-	0	-	0.00%
2021-01-07	0	0.355	0.340	0.360	0.340	0.355	359,000	124,835	0.3477	0.355	0.340	0.360	0.340	0.355	359,000	0.3477	2.90%
2021-01-06	0	0.345	0.345	0.380	0.345	0.350	323,000	113,045	0.3500	0.345	0.345	0.380	0.345	0.350	323,000	0.3500	0.00%
2021-01-05	0	0.345	0.345	0.355	0.345	0.355	184,000	64,505	0.3506	0.345	0.345	0.355	0.345	0.355	184,000	0.3506	1.47%
2021-01-04	0	0.340	0.340	0.355	0.340	0.355	588,000	205,435	0.3494	0.340	0.340	0.355	0.340	0.355	588,000	0.3494	-5.56%
2020-12-31	0	0.360	0.355	0.380	-	-	0	0	-	0.360	0.355	0.380	-	-	0	-	0.00%
2020-12-30	0	0.360	0.360	0.370	0.350	0.360	937,000	333,500	0.3559	0.360	0.360	0.370	0.350	0.360	937,000	0.3559	4.35%
2020-12-29	0	0.345	0.335	0.345	0.340	0.350	896,000	310,160	0.3462	0.345	0.335	0.345	0.340	0.350	896,000	0.3462	0.00%
2020-12-28	0	0.345	0.345	0.350	0.335	0.355	1,995,000	693,345	0.3475	0.345	0.345	0.350	0.335	0.355	1,995,000	0.3475	-4.17%
2020-12-24	0	0.360	0.355	0.360	0.360	0.360	200,000	72,000	0.3600	0.360	0.355	0.360	0.360	0.360	200,000	0.3600	0.00%
2020-12-23	0	0.360	0.355	0.360	0.355	0.360	1,540,000	554,045	0.3598	0.360	0.355	0.360	0.355	0.360	1,540,000	0.3598	2.86%
2020-12-22	0	0.350	0.350	0.355	0.350	0.355	100,000	35,400	0.3540	0.350	0.350	0.355	0.350	0.355	100,000	0.3540	-2.78%
2020-12-21	0	0.360	0.360	0.370	0.360	0.365	64,000	23,340	0.3647	0.360	0.360	0.370	0.360	0.365	64,000	0.3647	0.00%
2020-12-18	0	0.360	0.360	0.365	0.360	0.360	23,000	8,280	0.3600	0.360	0.360	0.365	0.360	0.360	23,000	0.3600	0.00%
2020-12-17	0	0.360	0.360	0.365	0.360	0.360	61,400	22,098	0.3599	0.360	0.360	0.365	0.360	0.360	61,400	0.3599	1.41%
2020-12-16	0	0.355	0.355	0.365	-	-	0	0	-	0.355	0.355	0.365	-	-	0	-	0.00%
2020-12-15	0	0.355	0.355	0.360	0.350	0.355	600,000	211,425	0.3524	0.355	0.355	0.360	0.350	0.355	600,000	0.3524	-1.39%
2020-12-14	0	0.360	0.355	0.360	0.355	0.360	201,000	72,350	0.3600	0.360	0.355	0.360	0.355	0.360	201,000	0.3600	1.41%
2020-12-11	0	0.355	0.355	0.370	0.355	0.370	207,000	76,045	0.3674	0.355	0.355	0.370	0.355	0.370	207,000	0.3674	-4.05%
2020-12-10	0	0.370	0.355	0.370	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	0.00%
2020-12-09	0	0.370	0.355	0.370	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	0.00%
2020-12-08	0	0.370	0.350	0.370	0.350	0.370	818,000	292,955	0.3581	0.370	0.350	0.370	0.350	0.370	818,000	0.3581	1.37%
2020-12-07	0	0.365	0.360	0.370	0.350	0.365	454,000	164,685	0.3627	0.365	0.360	0.370	0.350	0.365	454,000	0.3627	-1.35%
2020-12-04	0	0.370	0.370	0.380	0.370	0.380	355,000	132,200	0.3724	0.370	0.370	0.380	0.370	0.380	355,000	0.3724	-2.63%
2020-12-03	0	0.380	0.375	0.385	0.370	0.385	1,442,000	545,890	0.3786	0.380	0.375	0.385	0.370	0.385	1,442,000	0.3786	-5.00%
2020-12-02	0	0.400	0.385	0.410	0.355	0.410	3,258,000	1,241,965	0.3812	0.400	0.385	0.410	0.355	0.410	3,258,000	0.3812	14.29%
2020-12-01	0	0.350	0.350	0.365	0.350	0.365	41,000	14,800	0.3610	0.350	0.350	0.365	0.350	0.365	41,000	0.3610	1.45%
2020-11-30	0	0.345	0.340	0.370	0.345	0.345	320,000	110,400	0.3450	0.345	0.340	0.370	0.345	0.345	320,000	0.3450	0.00%
2020-11-27	0	0.345	0.345	0.365	-	-	0	0	-	0.345	0.345	0.365	-	-	0	-	0.00%
2020-11-26	0	0.345	0.340	0.350	0.345	0.355	588,000	205,710	0.3498	0.345	0.340	0.350	0.345	0.355	588,000	0.3498	-1.43%
2020-11-25	0	0.350	0.345	0.355	0.345	0.350	207,000	71,995	0.3478	0.350	0.345	0.355	0.345	0.350	207,000	0.3478	0.00%
2020-11-24	0	0.350	0.345	0.360	0.345	0.350	223,000	77,435	0.3472	0.350	0.345	0.360	0.345	0.350	223,000	0.3472	2.94%
2020-11-23	0	0.340	0.340	0.345	0.335	0.345	882,216	300,039	0.3401	0.340	0.340	0.345	0.335	0.345	882,216	0.3401	-2.86%
2020-11-20	0	0.350	0.345	0.350	0.340	0.350	747,000	258,185	0.3456	0.350	0.345	0.350	0.340	0.350	747,000	0.3456	2.94%
2020-11-19	0	0.340	0.340	0.345	-	-	0	0	-	0.340	0.340	0.345	-	-	0	-	1.49%
2020-11-18	0	0.335	0.335	0.345	0.335	0.345	468,600	158,131	0.3375	0.335	0.335	0.345	0.335	0.345	468,600	0.3375	-1.47%
2020-11-17	0	0.340	0.335	0.340	0.335	0.345	947,000	321,230	0.3392	0.340	0.335	0.340	0.335	0.345	947,000	0.3392	-1.45%
2020-11-16	0	0.345	0.340	0.345	0.335	0.345	287,288	97,987	0.3411	0.345	0.340	0.345	0.335	0.345	287,288	0.3411	1.47%
2020-11-13	0	0.340	0.330	0.340	0.330	0.340	252,000	84,380	0.3348	0.340	0.330	0.340	0.330	0.340	252,000	0.3348	0.00%
2020-11-12	0	0.340	0.335	0.340	0.340	0.345	1,113,000	378,920	0.3404	0.340	0.335	0.340	0.340	0.345	1,113,000	0.3404	0.00%
2020-11-11	0	0.340	0.335	0.345	0.340	0.340	367,000	124,780	0.3400	0.340	0.335	0.345	0.340	0.340	367,000	0.3400	0.00%
2020-11-10	0	0.340	0.320	0.340	0.335	0.340	110,000	37,350	0.3395	0.340	0.320	0.340	0.335	0.340	110,000	0.3395	1.49%
2020-11-09	0	0.335	0.320	0.340	-	-	0	0	-	0.335	0.320	0.340	-	-	0	-	-1.47%
2020-11-06	0	0.340	0.315	0.345	0.315	0.340	81,000	25,540	0.3153	0.340	0.315	0.345	0.315	0.340	81,000	0.3153	6.25%
2020-11-05	0	0.320	0.320	0.340	-	-	0	0	-	0.320	0.320	0.340	-	-	0	-	0.00%
2020-11-04	0	0.320	0.315	0.345	-	-	0	0	-	0.320	0.315	0.345	-	-	0	-	0.00%
2020-11-03	0	0.320	0.320	0.340	0.315	0.340	22,000	7,155	0.3252	0.320	0.320	0.340	0.315	0.340	22,000	0.3252	0.00%
2020-11-02	0	0.320	0.320	0.345	-	-	0	0	-	0.320	0.320	0.345	-	-	0	-	0.00%
2020-10-30	0	0.320	0.320	0.330	0.300	0.340	638,000	202,475	0.3174	0.320	0.320	0.330	0.300	0.340	638,000	0.3174	-4.48%
2020-10-29	0	0.335	0.315	0.335	0.310	0.340	102,000	33,685	0.3302	0.335	0.315	0.335	0.310	0.340	102,000	0.3302	3.08%
2020-10-28	0	0.325	0.325	0.350	0.325	0.350	62,000	20,475	0.3302	0.325	0.325	0.350	0.325	0.350	62,000	0.3302	-5.80%
2020-10-27	0	0.345	0.325	0.345	0.300	0.350	2,265,000	782,645	0.3455	0.345	0.325	0.345	0.300	0.350	2,265,000	0.3455	-1.43%
2020-10-23	0	0.350	0.345	0.350	0.320	0.350	6,651,000	2,204,325	0.3314	0.350	0.345	0.350	0.320	0.350	6,651,000	0.3314	20.69%
2020-10-22	0	0.290	0.280	0.290	0.265	0.290	2,771,000	745,920	0.2692	0.290	0.280	0.290	0.265	0.290	2,771,000	0.2692	9.43%
2020-10-21	0	0.265	0.265	0.275	0.260	0.265	2,192,000	580,480	0.2648	0.265	0.265	0.275	0.260	0.265	2,192,000	0.2648	3.92%
2020-10-20	0	0.255	0.255	0.265	0.249	0.265	8,480,000	2,158,395	0.2545	0.255	0.255	0.265	0.249	0.265	8,480,000	0.2545	-1.92%
2020-10-19	0	0.260	0.250	0.260	0.250	0.355	9,368,000	2,868,415	0.3062	0.260	0.250	0.260	0.250	0.355	9,368,000	0.3062	-17.46%
2020-10-16	0	0.315	0.315	0.340	0.315	0.385	11,257,000	4,224,795	0.3753	0.315	0.315	0.340	0.315	0.385	11,257,000	0.3753	-1.56%
2020-10-15	0	0.320	0.300	0.320	0.280	0.330	2,700,000	807,170	0.2990	0.320	0.300	0.320	0.280	0.330	2,700,000	0.2990	-11.11%
2020-10-14	0	0.360	0.295	0.360	-	-	0	0	-	0.360	0.295	0.360	-	-	0	-	0.00%
2020-10-12	0	0.360	0.295	0.360	-	-	0	0	-	0.360	0.295	0.360	-	-	0	-	0.00%
2020-10-09	0	0.360	0.295	0.365	-	-	0	0	-	0.360	0.295	0.365	-	-	0	-	0.00%
2020-10-08	0	0.360	0.295	0.360	-	-	0	0	-	0.360	0.295	0.360	-	-	0	-	0.00%
2020-10-07	0	0.360	0.295	0.360	0.360	0.360	81,000	29,160	0.3600	0.360	0.295	0.360	0.360	0.360	81,000	0.3600	0.00%
2020-10-06	0	0.360	0.310	0.360	0.335	0.360	8,000	2,705	0.3381	0.360	0.310	0.360	0.335	0.360	8,000	0.3381	0.00%
2020-10-05	0	0.360	0.320	0.360	-	-	0	0	-	0.360	0.320	0.360	-	-	0	-	0.00%
2020-09-30	0	0.360	0.300	0.360	-	-	0	0	-	0.360	0.300	0.360	-	-	0	-	0.00%
2020-09-29	0	0.360	0.315	0.360	-	-	0	0	-	0.360	0.315	0.360	-	-	0	-	0.00%
2020-09-28	0	0.360	0.320	0.360	-	-	0	0	-	0.360	0.320	0.360	-	-	0	-	0.00%
2020-09-25	0	0.360	0.295	0.360	-	-	0	0	-	0.360	0.295	0.360	-	-	0	-	0.00%
2020-09-24	0	0.360	0.305	0.360	-	-	0	0	-	0.360	0.305	0.360	-	-	0	-	0.00%
2020-09-23	0	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2020-09-22	0	0.360	0.300	0.360	-	-	0	0	-	0.360	0.300	0.360	-	-	0	-	0.00%
2020-09-21	0	0.360	0.360	0.380	0.360	0.360	123,000	44,280	0.3600	0.360	0.360	0.380	0.360	0.360	123,000	0.3600	0.00%
2020-09-18	0	0.360	0.310	0.360	-	-	0	0	-	0.360	0.310	0.360	-	-	0	-	0.00%
2020-09-17	0	0.360	0.290	0.360	-	-	0	0	-	0.360	0.290	0.360	-	-	0	-	0.00%
2020-09-16	0	0.360	0.290	0.380	-	-	0	0	-	0.360	0.290	0.380	-	-	0	-	0.00%
2020-09-15	0	0.360	0.320	0.365	-	-	0	0	-	0.360	0.320	0.365	-	-	0	-	0.00%
2020-09-14	0	0.360	0.325	0.375	0.360	0.360	103,000	37,080	0.3600	0.360	0.325	0.375	0.360	0.360	103,000	0.3600	-4.00%
2020-09-11	0	0.375	0.360	0.375	0.375	0.380	2,049,000	777,830	0.3796	0.375	0.360	0.375	0.375	0.380	2,049,000	0.3796	-1.32%
2020-09-10	0	0.380	0.380	0.385	-	-	0	0	-	0.380	0.380	0.385	-	-	0	-	0.00%
2020-09-09	0	0.380	0.380	0.385	-	-	0	0	-	0.380	0.380	0.385	-	-	0	-	0.00%
2020-09-08	0	0.380	0.380	0.385	0.380	0.380	1,000,000	380,000	0.3800	0.380	0.380	0.385	0.380	0.380	1,000,000	0.3800	0.00%
2020-09-07	0	0.380	0.380	0.385	-	-	0	0	-	0.380	0.380	0.385	-	-	0	-	0.00%
2020-09-04	0	0.380	0.380	0.385	0.380	0.385	962,000	370,345	0.3850	0.380	0.380	0.385	0.380	0.385	962,000	0.3850	0.00%
2020-09-03	0	0.380	0.380	0.385	0.380	0.385	95,000	36,365	0.3828	0.380	0.380	0.385	0.380	0.385	95,000	0.3828	0.00%
2020-09-02	0	0.380	0.380	0.385	0.380	0.385	477,800	183,048	0.3831	0.380	0.380	0.385	0.380	0.385	477,800	0.3831	0.00%
2020-09-01	0	0.380	0.380	0.385	0.380	0.385	312,000	118,620	0.3802	0.380	0.380	0.385	0.380	0.385	312,000	0.3802	0.00%
2020-08-31	0	0.380	0.380	0.385	0.380	0.385	2,529,000	966,475	0.3822	0.380	0.380	0.385	0.380	0.385	2,529,000	0.3822	0.00%
2020-08-28	0	0.380	0.380	0.385	0.380	0.380	175,000	66,500	0.3800	0.380	0.380	0.385	0.380	0.380	175,000	0.3800	-1.30%
2020-08-27	0	0.385	0.380	0.385	-	-	0	0	-	0.385	0.380	0.385	-	-	0	-	0.00%
2020-08-26	0	0.385	0.380	0.385	0.385	0.385	214,000	82,390	0.3850	0.385	0.380	0.385	0.385	0.385	214,000	0.3850	1.32%
2020-08-25	0	0.380	0.380	0.385	0.385	0.385	38,000	14,630	0.3850	0.380	0.380	0.385	0.385	0.385	38,000	0.3850	0.00%
2020-08-24	0	0.380	0.380	0.385	0.380	0.385	80,000	30,610	0.3826	0.380	0.380	0.385	0.380	0.385	80,000	0.3826	-1.30%
2020-08-21	0	0.385	0.380	0.385	0.385	0.390	1,053,000	405,410	0.3850	0.385	0.380	0.385	0.385	0.390	1,053,000	0.3850	0.00%
2020-08-20	0	0.385	0.380	0.385	0.385	0.385	252,000	97,020	0.3850	0.385	0.380	0.385	0.385	0.385	252,000	0.3850	1.32%
2020-08-19	0	0.380	0.380	0.385	-	-	0	0	-	0.380	0.380	0.385	-	-	0	-	0.00%
2020-08-18	0	0.380	0.380	0.385	0.380	0.385	394,000	150,760	0.3826	0.380	0.380	0.385	0.380	0.385	394,000	0.3826	-2.56%
2020-08-17	0	0.390	0.380	0.390	0.380	0.390	101,000	38,390	0.3801	0.390	0.380	0.390	0.380	0.390	101,000	0.3801	1.30%
2020-08-14	0	0.385	0.380	0.385	0.385	0.385	183,000	70,455	0.3850	0.385	0.380	0.385	0.385	0.385	183,000	0.3850	0.00%
2020-08-13	0	0.385	0.380	0.385	0.380	0.385	2,576,000	991,660	0.3850	0.385	0.380	0.385	0.380	0.385	2,576,000	0.3850	0.00%
2020-08-12	0	0.385	0.380	0.385	0.380	0.385	1,496,000	569,990	0.3810	0.385	0.380	0.385	0.380	0.385	1,496,000	0.3810	1.32%
2020-08-11	0	0.380	0.380	0.385	0.380	0.380	149,000	56,620	0.3800	0.380	0.380	0.385	0.380	0.380	149,000	0.3800	-1.30%
2020-08-10	0	0.385	0.380	0.385	0.380	0.385	302,000	114,770	0.3800	0.385	0.380	0.385	0.380	0.385	302,000	0.3800	0.00%
2020-08-07	0	0.385	0.380	0.385	0.380	0.385	2,003,000	761,465	0.3802	0.385	0.380	0.385	0.380	0.385	2,003,000	0.3802	0.00%
2020-08-06	0	0.385	0.380	0.385	0.385	0.385	504,000	194,040	0.3850	0.385	0.380	0.385	0.385	0.385	504,000	0.3850	0.00%
2020-08-05	0	0.385	0.380	0.385	0.380	0.385	43,000	16,355	0.3803	0.385	0.380	0.385	0.380	0.385	43,000	0.3803	0.00%
2020-08-04	0	0.385	0.380	0.385	0.380	0.385	1,104,000	424,540	0.3845	0.385	0.380	0.385	0.380	0.385	1,104,000	0.3845	0.00%
2020-08-03	0	0.385	0.380	0.385	0.380	0.385	1,047,000	397,895	0.3800	0.385	0.380	0.385	0.380	0.385	1,047,000	0.3800	0.00%
2020-07-31	0	0.385	0.380	0.385	-	-	0	0	-	0.385	0.380	0.385	-	-	0	-	0.00%
2020-07-30	0	0.385	0.380	0.385	0.380	0.385	1,506,000	574,805	0.3817	0.385	0.380	0.385	0.380	0.385	1,506,000	0.3817	0.00%
2020-07-29	0	0.385	0.380	0.385	0.380	0.385	60,000	22,835	0.3806	0.385	0.380	0.385	0.380	0.385	60,000	0.3806	-1.28%
2020-07-28	0	0.390	0.380	0.390	0.380	0.390	308,666	117,829	0.3817	0.390	0.380	0.390	0.380	0.390	308,666	0.3817	1.30%
2020-07-27	0	0.385	0.380	0.385	0.380	0.385	1,103,000	419,405	0.3802	0.385	0.380	0.385	0.380	0.385	1,103,000	0.3802	0.00%
2020-07-24	0	0.385	0.380	0.385	0.380	0.385	505,000	194,175	0.3845	0.385	0.380	0.385	0.380	0.385	505,000	0.3845	0.00%
2020-07-23	0	0.385	0.380	0.385	0.380	0.385	203,000	77,155	0.3801	0.385	0.380	0.385	0.380	0.385	203,000	0.3801	0.00%
2020-07-22	0	0.385	0.380	0.385	0.380	0.385	556,584	212,875	0.3825	0.385	0.380	0.385	0.380	0.385	556,584	0.3825	0.00%
2020-07-21	0	0.385	0.380	0.385	0.385	0.385	1,453,000	559,405	0.3850	0.385	0.380	0.385	0.385	0.385	1,453,000	0.3850	0.00%
2020-07-20	0	0.385	0.380	0.385	0.380	0.385	3,578,000	1,377,280	0.3849	0.385	0.380	0.385	0.380	0.385	3,578,000	0.3849	0.00%
2020-07-17	0	0.385	0.380	0.385	0.380	0.385	12,000	4,570	0.3808	0.385	0.380	0.385	0.380	0.385	12,000	0.3808	1.32%
2020-07-16	0	0.380	0.380	0.385	0.380	0.385	992,000	376,965	0.3800	0.380	0.380	0.385	0.380	0.385	992,000	0.3800	0.00%
2020-07-15	0	0.380	0.380	0.385	0.380	0.385	4,203,000	1,598,465	0.3803	0.380	0.380	0.385	0.380	0.385	4,203,000	0.3803	0.00%
2020-07-14	0	0.380	0.380	0.385	0.380	0.385	443,000	170,340	0.3845	0.380	0.380	0.385	0.380	0.385	443,000	0.3845	0.00%
2020-07-13	0	0.380	0.380	0.385	0.380	0.385	591,000	227,085	0.3842	0.380	0.380	0.385	0.380	0.385	591,000	0.3842	0.00%
2020-07-10	0	0.380	0.380	0.385	0.380	0.385	243,000	92,355	0.3801	0.380	0.380	0.385	0.380	0.385	243,000	0.3801	0.00%
2020-07-09	0	0.380	0.380	0.385	0.380	0.385	59,000	22,435	0.3803	0.380	0.380	0.385	0.380	0.385	59,000	0.3803	-1.30%
2020-07-08	0	0.385	0.380	0.385	0.380	0.385	221,200	84,068	0.3801	0.385	0.380	0.385	0.380	0.385	221,200	0.3801	0.00%
2020-07-07	0	0.385	0.380	0.385	0.380	0.385	740,000	283,750	0.3834	0.385	0.380	0.385	0.380	0.385	740,000	0.3834	1.32%
2020-07-06	0	0.380	0.380	0.385	0.380	0.385	87,000	33,265	0.3824	0.380	0.380	0.385	0.380	0.385	87,000	0.3824	0.00%
2020-07-03	0	0.380	0.380	0.385	0.380	0.385	1,044,000	399,765	0.3829	0.380	0.380	0.385	0.380	0.385	1,044,000	0.3829	-1.30%
2020-07-02	0	0.385	0.380	0.385	-	-	0	0	-	0.385	0.380	0.385	-	-	0	-	0.00%
2020-06-30	0	0.385	0.380	0.385	0.380	0.385	230,000	87,450	0.3802	0.385	0.380	0.385	0.380	0.385	230,000	0.3802	1.32%
2020-06-29	0	0.380	0.380	0.385	0.380	0.385	1,150,000	437,170	0.3801	0.380	0.380	0.385	0.380	0.385	1,150,000	0.3801	0.00%
2020-06-26	0	0.380	0.380	0.385	0.380	0.385	887,000	337,115	0.3801	0.380	0.380	0.385	0.380	0.385	887,000	0.3801	0.00%
2020-06-24	0	0.380	0.380	0.385	0.380	0.385	712,000	272,120	0.3822	0.380	0.380	0.385	0.380	0.385	712,000	0.3822	-1.30%
2020-06-23	0	0.385	0.380	0.385	0.380	0.385	88,000	33,765	0.3837	0.385	0.380	0.385	0.380	0.385	88,000	0.3837	1.32%
2020-06-22	0	0.380	0.380	0.385	0.380	0.385	2,294,000	872,000	0.3801	0.380	0.380	0.385	0.380	0.385	2,294,000	0.3801	0.00%
2020-06-19	0	0.380	0.380	0.385	0.380	0.385	579,000	220,605	0.3810	0.380	0.380	0.385	0.380	0.385	579,000	0.3810	0.00%
2020-06-18	0	0.380	0.380	0.385	0.375	0.385	8,607,040	3,265,494	0.3794	0.380	0.380	0.385	0.375	0.385	8,607,040	0.3794	2.70%
2020-06-17	0	0.370	0.370	0.375	0.370	0.375	488,000	180,645	0.3702	0.370	0.370	0.375	0.370	0.375	488,000	0.3702	-1.33%
2020-06-16	0	0.375	0.370	0.375	0.370	0.375	3,287,000	1,219,860	0.3711	0.375	0.370	0.375	0.370	0.375	3,287,000	0.3711	1.35%
2020-06-15	0	0.370	0.370	0.375	0.370	0.375	408,000	151,050	0.3702	0.370	0.370	0.375	0.370	0.375	408,000	0.3702	-1.33%
2020-06-12	0	0.375	0.370	0.375	0.375	0.375	75,000	28,125	0.3750	0.375	0.370	0.375	0.375	0.375	75,000	0.3750	0.00%
2020-06-11	0	0.375	0.370	0.375	0.375	0.375	1,552,000	582,000	0.3750	0.375	0.370	0.375	0.375	0.375	1,552,000	0.3750	0.00%
2020-06-10	0	0.375	0.370	0.375	0.370	0.380	10,176,000	3,816,170	0.3750	0.375	0.370	0.375	0.370	0.380	10,176,000	0.3750	-1.32%
2020-06-09	0	0.380	0.375	0.380	0.375	0.380	617,000	231,715	0.3756	0.380	0.375	0.380	0.375	0.380	617,000	0.3756	0.00%
2020-06-08	0	0.380	0.375	0.380	0.375	0.380	647,000	242,830	0.3753	0.380	0.375	0.380	0.375	0.380	647,000	0.3753	1.33%
2020-06-05	0	0.375	0.375	0.380	0.375	0.380	297,000	111,660	0.3760	0.375	0.375	0.380	0.375	0.380	297,000	0.3760	0.00%
2020-06-04	0	0.375	0.375	0.380	0.375	0.380	877,000	329,210	0.3754	0.375	0.375	0.380	0.375	0.380	877,000	0.3754	-1.32%
2020-06-03	0	0.380	0.375	0.380	0.375	0.385	486,000	184,440	0.3795	0.380	0.375	0.380	0.375	0.385	486,000	0.3795	0.00%
2020-06-02	0	0.380	0.375	0.380	0.380	0.385	3,948,000	1,500,540	0.3801	0.380	0.375	0.380	0.380	0.385	3,948,000	0.3801	1.33%
2020-06-01	0	0.375	0.375	0.380	0.375	0.380	4,516,000	1,714,700	0.3797	0.375	0.375	0.380	0.375	0.380	4,516,000	0.3797	0.00%
2020-05-29	0	0.375	0.375	0.380	0.375	0.380	2,381,000	899,655	0.3778	0.375	0.375	0.380	0.375	0.380	2,381,000	0.3778	0.00%
2020-05-28	0	0.375	0.375	0.380	0.375	0.380	2,235,000	844,155	0.3777	0.375	0.375	0.380	0.375	0.380	2,235,000	0.3777	-1.32%
2020-05-27	0	0.380	0.375	0.380	0.375	0.380	1,071,000	405,430	0.3786	0.380	0.375	0.380	0.375	0.380	1,071,000	0.3786	1.33%
2020-05-26	0	0.375	0.375	0.380	0.370	0.375	10,398,920	3,875,451	0.3727	0.375	0.375	0.380	0.370	0.375	10,398,920	0.3727	1.35%
2020-05-25	0	0.370	0.370	0.375	0.370	0.375	2,057,000	766,865	0.3728	0.370	0.370	0.375	0.370	0.375	2,057,000	0.3728	0.00%
2020-05-22	0	0.370	0.370	0.375	0.370	0.375	7,761,000	2,876,405	0.3706	0.370	0.370	0.375	0.370	0.375	7,761,000	0.3706	0.00%
2020-05-21	0	0.370	0.370	0.375	0.370	0.375	4,189,000	1,552,570	0.3706	0.370	0.370	0.375	0.370	0.375	4,189,000	0.3706	0.00%
2020-05-20	0	0.370	0.370	0.375	0.365	0.370	6,728,000	2,474,905	0.3679	0.370	0.370	0.375	0.365	0.370	6,728,000	0.3679	1.37%
2020-05-19	0	0.365	0.365	0.370	0.360	0.375	12,184,720	4,483,088	0.3679	0.365	0.365	0.370	0.360	0.375	12,184,720	0.3679	-2.67%
2020-05-18	0	0.375	0.375	0.380	0.370	0.405	41,099,560	15,891,396	0.3867	0.375	0.375	0.380	0.370	0.405	41,099,560	0.3867	7.14%
2020-05-15	1	-	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2020-05-14	1	-	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2020-05-13	1	-	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2020-05-12	1	-	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2020-05-11	1	-	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2020-05-08	1	-	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2020-05-07	1	-	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2020-05-06	1	-	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2020-05-05	1	-	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2020-05-04	0	0.350	0.330	0.350	0.320	0.350	2,354,000	795,015	0.3377	0.350	0.330	0.350	0.320	0.350	2,354,000	0.3377	7.69%
2020-04-29	0	0.325	0.325	0.330	0.320	0.330	1,116,000	364,255	0.3264	0.325	0.325	0.330	0.320	0.330	1,116,000	0.3264	4.84%
2020-04-28	0	0.310	0.300	0.320	0.310	0.320	1,811,000	574,460	0.3172	0.310	0.300	0.320	0.310	0.320	1,811,000	0.3172	3.33%
2020-04-27	0	0.300	0.300	0.310	0.300	0.310	904,000	277,855	0.3074	0.300	0.300	0.310	0.300	0.310	904,000	0.3074	1.69%
2020-04-24	0	0.295	0.295	0.305	0.290	0.310	1,480,000	447,800	0.3026	0.295	0.295	0.305	0.290	0.310	1,480,000	0.3026	-3.28%
2020-04-23	0	0.305	0.285	0.305	0.285	0.305	199,000	59,885	0.3009	0.305	0.285	0.305	0.285	0.305	199,000	0.3009	1.67%
2020-04-22	0	0.300	0.275	0.305	0.280	0.305	337,000	98,845	0.2933	0.300	0.275	0.305	0.280	0.305	337,000	0.2933	3.45%
2020-04-21	0	0.290	0.290	0.305	0.285	0.305	315,000	94,870	0.3012	0.290	0.290	0.305	0.285	0.305	315,000	0.3012	-4.92%
2020-04-20	0	0.305	0.295	0.305	0.290	0.305	962,000	286,285	0.2976	0.305	0.295	0.305	0.290	0.305	962,000	0.2976	5.17%
2020-04-17	0	0.290	0.285	0.290	0.275	0.290	880,000	249,185	0.2832	0.290	0.285	0.290	0.275	0.290	880,000	0.2832	1.75%
2020-04-16	0	0.285	0.255	0.290	0.285	0.295	1,061,000	304,625	0.2871	0.285	0.255	0.290	0.285	0.295	1,061,000	0.2871	0.00%
2020-04-15	0	0.285	0.285	0.290	0.280	0.290	1,234,000	352,435	0.2856	0.285	0.285	0.290	0.280	0.290	1,234,000	0.2856	0.00%
2020-04-14	0	0.285	0.280	0.290	0.275	0.290	1,258,000	352,360	0.2801	0.285	0.280	0.290	0.275	0.290	1,258,000	0.2801	5.56%
2020-04-09	0	0.270	0.270	0.275	0.250	0.270	248,000	66,925	0.2699	0.270	0.270	0.275	0.250	0.270	248,000	0.2699	1.89%
2020-04-08	0	0.265	0.250	0.265	0.250	0.265	139,000	35,635	0.2564	0.265	0.250	0.265	0.250	0.265	139,000	0.2564	6.00%
2020-04-07	0	0.250	0.250	0.265	0.245	0.270	1,014,600	259,785	0.2560	0.250	0.250	0.265	0.245	0.270	1,014,600	0.2560	-7.41%
2020-04-06	0	0.270	0.250	0.270	0.265	0.270	360,000	97,085	0.2697	0.270	0.250	0.270	0.265	0.270	360,000	0.2697	1.89%
2020-04-03	0	0.265	0.248	0.255	0.245	0.265	829,000	205,473	0.2479	0.265	0.248	0.255	0.245	0.265	829,000	0.2479	3.92%
2020-04-02	0	0.255	0.255	0.265	-	-	0	0	-	0.255	0.255	0.265	-	-	0	-	2.00%
2020-04-01	0	0.250	0.250	0.260	0.240	0.265	1,370,000	350,652	0.2560	0.250	0.250	0.260	0.240	0.265	1,370,000	0.2560	-5.66%
2020-03-31	0	0.265	0.250	0.265	0.260	0.265	183,000	47,985	0.2622	0.265	0.250	0.265	0.260	0.265	183,000	0.2622	1.92%
2020-03-30	0	0.260	0.244	0.270	-	-	0	0	-	0.260	0.244	0.270	-	-	0	-	0.00%
2020-03-27	0	0.260	0.260	0.270	0.260	0.270	392,000	101,930	0.2600	0.260	0.260	0.270	0.260	0.270	392,000	0.2600	0.00%
2020-03-26	0	0.260	0.250	0.265	0.250	0.265	388,000	100,025	0.2578	0.260	0.250	0.265	0.250	0.265	388,000	0.2578	4.00%
2020-03-25	0	0.250	0.247	0.255	0.246	0.250	812,000	200,564	0.2470	0.250	0.247	0.255	0.246	0.250	812,000	0.2470	6.38%
2020-03-24	0	0.235	0.223	0.245	0.235	0.248	331,000	81,405	0.2459	0.235	0.223	0.245	0.235	0.248	331,000	0.2459	-2.08%
2020-03-23	0	0.240	0.221	0.240	0.220	0.240	82,000	18,081	0.2205	0.240	0.221	0.240	0.220	0.240	82,000	0.2205	-2.04%
2020-03-20	0	0.245	0.226	0.245	0.225	0.245	14,000	3,230	0.2307	0.245	0.226	0.245	0.225	0.245	14,000	0.2307	0.00%
2020-03-19	0	0.245	0.221	0.245	-	-	0	0	-	0.245	0.221	0.245	-	-	0	-	0.00%
2020-03-18	0	0.245	0.221	0.245	-	-	0	0	-	0.245	0.221	0.245	-	-	0	-	0.00%
2020-03-17	0	0.245	0.236	0.245	-	-	0	0	-	0.245	0.236	0.245	-	-	0	-	0.00%
2020-03-16	0	0.245	0.221	0.245	0.247	0.248	203,000	50,343	0.2480	0.245	0.221	0.245	0.247	0.248	203,000	0.2480	4.70%
2020-03-13	0	0.234	0.232	0.235	0.234	0.235	271,000	63,681	0.2350	0.234	0.232	0.235	0.234	0.235	271,000	0.2350	0.00%
2020-03-12	0	0.234	0.234	0.255	0.231	0.255	15,000	3,705	0.2470	0.234	0.234	0.255	0.231	0.255	15,000	0.2470	-10.00%
2020-03-11	0	0.260	0.235	0.250	0.249	0.265	312,000	78,867	0.2528	0.260	0.235	0.250	0.249	0.265	312,000	0.2528	4.84%
2020-03-10	0	0.248	0.232	0.248	0.230	0.249	136,000	31,962	0.2350	0.248	0.232	0.248	0.230	0.249	136,000	0.2350	-0.80%
2020-03-09	0	0.250	0.235	0.255	0.250	0.265	726,000	184,120	0.2536	0.250	0.235	0.255	0.250	0.265	726,000	0.2536	-5.66%
2020-03-06	0	0.265	0.265	0.275	0.265	0.275	353,000	95,525	0.2706	0.265	0.265	0.275	0.265	0.275	353,000	0.2706	-7.02%
2020-03-05	0	0.285	0.280	0.295	0.280	0.305	2,138,000	618,920	0.2895	0.285	0.280	0.295	0.280	0.305	2,138,000	0.2895	-5.00%
2020-03-04	0	0.300	0.280	0.300	0.280	0.305	4,173,000	1,195,195	0.2864	0.300	0.280	0.300	0.280	0.305	4,173,000	0.2864	-1.64%
2020-03-03	0	0.305	0.305	0.310	0.275	0.335	1,221,000	373,635	0.3060	0.305	0.305	0.310	0.275	0.335	1,221,000	0.3060	7.02%
2020-03-02	0	0.285	0.265	0.285	0.280	0.285	693,000	195,520	0.2821	0.285	0.265	0.285	0.280	0.285	693,000	0.2821	1.79%
2020-02-28	0	0.280	0.275	0.280	0.280	0.290	274,000	76,750	0.2801	0.280	0.275	0.280	0.280	0.290	274,000	0.2801	1.82%
2020-02-27	0	0.275	0.275	0.285	-	-	0	0	-	0.275	0.275	0.285	-	-	0	-	1.85%
2020-02-26	0	0.270	0.275	0.290	0.250	0.290	1,997,000	558,970	0.2799	0.270	0.275	0.290	0.250	0.290	1,997,000	0.2799	5.88%
2020-02-25	0	0.255	0.255	0.270	0.255	0.270	43,000	11,010	0.2560	0.255	0.255	0.270	0.255	0.270	43,000	0.2560	-1.92%
2020-02-24	0	0.260	0.260	0.270	0.255	0.275	60,872	15,665	0.2573	0.260	0.260	0.270	0.255	0.275	60,872	0.2573	0.00%
2020-02-21	0	0.260	0.260	0.270	0.250	0.285	1,262,000	336,885	0.2669	0.260	0.260	0.270	0.250	0.285	1,262,000	0.2669	0.00%
2020-02-20	0	0.260	0.260	0.280	0.255	0.280	123,000	32,990	0.2682	0.260	0.260	0.280	0.255	0.280	123,000	0.2682	-7.14%
2020-02-19	0	0.280	0.280	0.285	0.265	0.280	571,000	151,360	0.2651	0.280	0.280	0.285	0.265	0.280	571,000	0.2651	7.69%
2020-02-18	0	0.260	0.260	0.285	0.260	0.280	113,000	30,445	0.2694	0.260	0.260	0.285	0.260	0.280	113,000	0.2694	-3.70%
2020-02-17	0	0.270	0.270	0.280	0.265	0.285	552,000	153,730	0.2785	0.270	0.270	0.280	0.265	0.285	552,000	0.2785	0.00%
2020-02-14	0	0.270	0.270	0.285	0.255	0.285	2,456,000	676,935	0.2756	0.270	0.270	0.285	0.255	0.285	2,456,000	0.2756	8.00%
2020-02-13	0	0.250	0.250	0.280	0.250	0.280	1,438,000	390,595	0.2716	0.250	0.250	0.280	0.250	0.280	1,438,000	0.2716	0.00%
2020-02-12	0	0.250	0.250	0.270	0.250	0.270	527,000	139,500	0.2647	0.250	0.250	0.270	0.250	0.270	527,000	0.2647	-1.96%
2020-02-11	0	0.255	0.255	0.260	0.248	0.265	137,000	34,327	0.2506	0.255	0.255	0.260	0.248	0.265	137,000	0.2506	2.82%
2020-02-10	0	0.248	0.248	0.260	0.248	0.265	355,000	91,410	0.2575	0.248	0.248	0.260	0.248	0.265	355,000	0.2575	-2.75%
2020-02-07	0	0.255	0.255	0.265	0.242	0.265	1,738,000	441,632	0.2541	0.255	0.255	0.265	0.242	0.265	1,738,000	0.2541	-1.92%
2020-02-06	0	0.260	0.250	0.260	0.260	0.275	103,000	26,815	0.2603	0.260	0.250	0.260	0.260	0.275	103,000	0.2603	0.00%
2020-02-05	0	0.260	0.250	0.260	0.243	0.265	146,000	35,590	0.2438	0.260	0.250	0.260	0.243	0.265	146,000	0.2438	4.00%
2020-02-04	0	0.250	0.250	0.275	0.240	0.275	161,000	38,875	0.2415	0.250	0.250	0.275	0.240	0.275	161,000	0.2415	4.17%
2020-02-03	0	0.240	0.240	0.250	0.240	0.250	1,179,000	289,574	0.2456	0.240	0.240	0.250	0.240	0.250	1,179,000	0.2456	-4.00%
2020-01-31	0	0.250	0.250	0.280	-	-	0	0	-	0.250	0.250	0.280	-	-	0	-	0.81%
2020-01-30	0	0.248	0.248	0.275	0.248	0.275	1,487,000	385,795	0.2594	0.248	0.248	0.275	0.248	0.275	1,487,000	0.2594	-4.62%
2020-01-29	0	0.260	0.260	0.295	0.255	0.270	300,000	77,690	0.2590	0.260	0.260	0.295	0.255	0.270	300,000	0.2590	-3.70%
2020-01-24	0	0.270	0.270	0.290	0.270	0.290	755,000	216,900	0.2873	0.270	0.270	0.290	0.270	0.290	755,000	0.2873	-1.82%
2020-01-23	0	0.275	0.265	0.275	-	-	0	0	-	0.275	0.265	0.275	-	-	0	-	-1.79%
2020-01-22	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2020-01-21	0	0.280	0.265	0.280	0.265	0.280	417,000	116,535	0.2795	0.280	0.265	0.280	0.265	0.280	417,000	0.2795	0.00%
2020-01-20	0	0.280	0.270	0.280	0.280	0.285	711,000	199,095	0.2800	0.280	0.270	0.280	0.280	0.285	711,000	0.2800	1.82%
2020-01-17	0	0.275	0.270	0.280	0.265	0.280	1,157,000	313,465	0.2709	0.275	0.270	0.280	0.265	0.280	1,157,000	0.2709	5.77%
2020-01-16	0	0.260	0.246	0.265	0.244	0.260	1,611,000	409,536	0.2542	0.260	0.246	0.265	0.244	0.260	1,611,000	0.2542	4.00%
2020-01-15	0	0.250	0.240	0.250	0.245	0.250	165,000	41,230	0.2499	0.250	0.240	0.250	0.245	0.250	165,000	0.2499	4.17%
2020-01-14	0	0.240	0.222	0.240	0.221	0.255	714,000	173,271	0.2427	0.240	0.222	0.240	0.221	0.255	714,000	0.2427	-4.00%
2020-01-13	0	0.250	0.240	0.250	0.233	0.255	1,297,000	319,713	0.2465	0.250	0.240	0.250	0.233	0.255	1,297,000	0.2465	13.64%
2020-01-10	0	0.220	0.215	0.220	0.197	0.220	361,000	78,241	0.2167	0.220	0.215	0.220	0.197	0.220	361,000	0.2167	2.33%
2020-01-09	0	0.215	0.202	0.215	0.215	0.244	352,600	78,836	0.2236	0.215	0.202	0.215	0.215	0.244	352,600	0.2236	0.94%
2020-01-08	0	0.213	0.200	0.213	0.185	0.213	103,000	19,889	0.1931	0.213	0.200	0.213	0.185	0.213	103,000	0.1931	0.00%
2020-01-07	0	0.213	0.200	0.213	-	-	0	0	-	0.213	0.200	0.213	-	-	0	-	0.00%
2020-01-06	0	0.213	0.193	0.213	0.213	0.213	301,000	64,113	0.2130	0.213	0.193	0.213	0.213	0.213	301,000	0.2130	0.00%
2020-01-03	0	0.213	0.184	0.245	0.208	0.213	268,000	56,516	0.2109	0.213	0.184	0.245	0.208	0.213	268,000	0.2109	2.40%
2020-01-02	0	0.208	0.182	0.240	-	-	0	0	-	0.208	0.182	0.240	-	-	0	-	0.00%
2019-12-31	0	0.208	0.182	0.208	-	-	0	0	-	0.208	0.182	0.208	-	-	0	-	-0.48%
2019-12-30	0	0.209	0.199	0.209	0.205	0.209	926,000	189,958	0.2051	0.209	0.199	0.209	0.205	0.209	926,000	0.2051	5.03%
2019-12-27	0	0.199	0.185	0.200	0.199	0.200	390,000	77,700	0.1992	0.199	0.185	0.200	0.199	0.200	390,000	0.1992	-0.50%
2019-12-24	0	0.200	0.182	0.200	-	-	0	0	-	0.200	0.182	0.200	-	-	0	-	0.00%
2019-12-23	0	0.200	0.182	0.208	-	-	0	0	-	0.200	0.182	0.208	-	-	0	-	0.00%
2019-12-20	0	0.200	0.182	0.205	-	-	0	0	-	0.200	0.182	0.205	-	-	0	-	0.00%
2019-12-19	0	0.200	0.182	0.206	-	-	0	0	-	0.200	0.182	0.206	-	-	0	-	0.00%
2019-12-18	0	0.200	0.185	0.207	-	-	0	0	-	0.200	0.185	0.207	-	-	0	-	0.00%
2019-12-17	0	0.200	0.183	0.208	-	-	0	0	-	0.200	0.183	0.208	-	-	0	-	0.00%
2019-12-16	0	0.200	0.182	0.205	-	-	0	0	-	0.200	0.182	0.205	-	-	0	-	0.00%
2019-12-13	0	0.200	0.190	0.200	0.200	0.200	80,000	16,000	0.2000	0.200	0.190	0.200	0.200	0.200	80,000	0.2000	5.26%
2019-12-12	0	0.190	0.183	0.197	0.190	0.198	101,000	19,198	0.1901	0.190	0.183	0.197	0.190	0.198	101,000	0.1901	-4.04%
2019-12-11	0	0.198	0.182	0.198	0.182	0.198	321,000	59,437	0.1852	0.198	0.182	0.198	0.182	0.198	321,000	0.1852	1.54%
2019-12-10	0	0.195	0.190	0.200	-	-	0	0	-	0.195	0.190	0.200	-	-	0	-	0.00%
2019-12-09	0	0.195	0.195	0.200	0.195	0.200	170,000	33,830	0.1990	0.195	0.195	0.200	0.195	0.200	170,000	0.1990	-2.50%
2019-12-06	0	0.200	0.191	0.200	0.200	0.200	149,000	29,800	0.2000	0.200	0.191	0.200	0.200	0.200	149,000	0.2000	0.00%
2019-12-05	0	0.200	0.190	0.200	0.200	0.202	121,000	24,202	0.2000	0.200	0.190	0.200	0.200	0.202	121,000	0.2000	-9.09%
2019-12-04	0	0.220	0.202	0.245	-	-	0	0	-	0.220	0.202	0.245	-	-	0	-	0.00%
2019-12-03	0	0.220	0.202	0.245	-	-	0	0	-	0.220	0.202	0.245	-	-	0	-	0.00%
2019-12-02	0	0.220	0.202	0.245	-	-	0	0	-	0.220	0.202	0.245	-	-	0	-	0.00%
2019-11-29	0	0.220	0.202	0.220	-	-	0	0	-	0.220	0.202	0.220	-	-	0	-	0.00%
2019-11-28	0	0.220	0.202	0.220	-	-	0	0	-	0.220	0.202	0.220	-	-	0	-	0.00%
2019-11-27	0	0.220	0.202	0.245	-	-	0	0	-	0.220	0.202	0.245	-	-	0	-	0.00%
2019-11-26	0	0.220	0.202	0.245	-	-	0	0	-	0.220	0.202	0.245	-	-	0	-	0.00%
2019-11-25	0	0.220	0.202	0.245	-	-	0	0	-	0.220	0.202	0.245	-	-	0	-	0.00%
2019-11-22	0	0.220	0.202	0.245	-	-	0	0	-	0.220	0.202	0.245	-	-	0	-	0.00%
2019-11-21	0	0.220	0.202	0.245	-	-	0	0	-	0.220	0.202	0.245	-	-	0	-	0.00%
2019-11-20	0	0.220	0.202	0.238	-	-	0	0	-	0.220	0.202	0.238	-	-	0	-	0.00%
2019-11-19	0	0.220	0.202	0.244	-	-	0	0	-	0.220	0.202	0.244	-	-	0	-	0.00%
2019-11-18	0	0.220	0.202	0.220	-	-	0	0	-	0.220	0.202	0.220	-	-	0	-	0.00%
2019-11-15	0	0.220	0.202	0.230	-	-	0	0	-	0.220	0.202	0.230	-	-	0	-	0.00%
2019-11-14	0	0.220	0.202	0.220	-	-	0	0	-	0.220	0.202	0.220	-	-	0	-	0.00%
2019-11-13	0	0.220	0.202	0.245	-	-	0	0	-	0.220	0.202	0.245	-	-	0	-	0.00%
2019-11-12	0	0.220	0.220	0.230	0.203	0.220	11,000	2,250	0.2045	0.220	0.220	0.230	0.203	0.220	11,000	0.2045	8.37%
2019-11-11	0	0.203	0.203	0.230	0.203	0.203	40,000	8,120	0.2030	0.203	0.203	0.230	0.203	0.203	40,000	0.2030	-3.79%
2019-11-08	0	0.211	0.211	0.240	-	-	0	0	-	0.211	0.211	0.240	-	-	0	-	2.43%
2019-11-07	0	0.206	0.206	0.240	0.202	0.206	40,000	8,160	0.2040	0.206	0.206	0.240	0.202	0.206	40,000	0.2040	-6.36%
2019-11-06	0	0.220	0.202	0.245	-	-	0	0	-	0.220	0.202	0.245	-	-	0	-	0.00%
2019-11-05	0	0.220	0.210	0.245	0.220	0.220	100,000	22,000	0.2200	0.220	0.210	0.245	0.220	0.220	100,000	0.2200	0.00%
2019-11-04	0	0.220	0.202	0.220	0.220	0.220	110,000	24,200	0.2200	0.220	0.202	0.220	0.220	0.220	110,000	0.2200	0.00%
2019-11-01	0	0.220	0.202	0.245	-	-	0	0	-	0.220	0.202	0.245	-	-	0	-	0.00%
2019-10-31	0	0.220	0.202	0.245	-	-	0	0	-	0.220	0.202	0.245	-	-	0	-	0.00%
2019-10-30	0	0.220	0.202	0.235	-	-	0	0	-	0.220	0.202	0.235	-	-	0	-	0.00%
2019-10-29	0	0.220	0.202	0.245	0.220	0.220	60,000	13,200	0.2200	0.220	0.202	0.245	0.220	0.220	60,000	0.2200	0.00%
2019-10-28	0	0.220	0.202	0.220	-	-	0	0	-	0.220	0.202	0.220	-	-	0	-	0.00%
2019-10-25	0	0.220	0.202	0.245	-	-	0	0	-	0.220	0.202	0.245	-	-	0	-	0.00%
2019-10-24	0	0.220	0.202	0.235	-	-	0	0	-	0.220	0.202	0.235	-	-	0	-	0.00%
2019-10-23	0	0.220	0.202	0.235	-	-	0	0	-	0.220	0.202	0.235	-	-	0	-	0.00%
2019-10-22	0	0.220	0.202	0.245	-	-	0	0	-	0.220	0.202	0.245	-	-	0	-	0.00%
2019-10-21	0	0.220	0.202	0.245	0.215	0.220	100,000	21,950	0.2195	0.220	0.202	0.245	0.215	0.220	100,000	0.2195	2.33%
2019-10-18	0	0.215	0.205	0.231	0.215	0.215	10,000	2,150	0.2150	0.215	0.205	0.231	0.215	0.215	10,000	0.2150	-8.51%
2019-10-17	0	0.235	0.215	0.235	0.235	0.235	100,000	23,500	0.2350	0.235	0.215	0.235	0.235	0.235	100,000	0.2350	0.00%
2019-10-16	0	0.235	0.215	0.245	-	-	0	0	-	0.235	0.215	0.245	-	-	0	-	0.00%
2019-10-15	0	0.235	0.215	0.245	-	-	0	0	-	0.235	0.215	0.245	-	-	0	-	0.00%
2019-10-14	0	0.235	0.215	0.245	-	-	0	0	-	0.235	0.215	0.245	-	-	0	-	0.00%
2019-10-11	0	0.235	0.210	0.235	0.215	0.235	10,000	2,330	0.2330	0.235	0.210	0.235	0.215	0.235	10,000	0.2330	9.30%
2019-10-10	0	0.215	0.202	0.235	-	-	0	0	-	0.215	0.202	0.235	-	-	0	-	-0.46%
2019-10-09	0	0.216	0.210	0.235	-	-	0	0	-	0.216	0.210	0.235	-	-	0	-	0.00%
2019-10-08	0	0.216	0.216	0.230	-	-	0	0	-	0.216	0.216	0.230	-	-	0	-	0.00%
2019-10-04	0	0.216	0.216	0.245	0.215	0.215	1,000	215	0.2150	0.216	0.216	0.245	0.215	0.215	1,000	0.2150	-11.48%
2019-10-03	0	0.244	0.202	0.244	-	-	0	0	-	0.244	0.202	0.244	-	-	0	-	-0.41%
2019-10-02	0	0.245	0.202	0.245	-	-	0	0	-	0.245	0.202	0.245	-	-	0	-	0.00%
2019-09-30	0	0.245	0.212	0.248	-	-	0	0	-	0.245	0.212	0.248	-	-	0	-	0.00%
2019-09-27	0	0.245	0.210	0.246	0.245	0.246	585,000	143,550	0.2454	0.245	0.210	0.246	0.245	0.246	585,000	0.2454	-1.21%
2019-09-26	0	0.248	0.202	0.250	-	-	0	0	-	0.248	0.202	0.250	-	-	0	-	0.00%
2019-09-25	0	0.248	0.221	0.250	-	-	0	0	-	0.248	0.221	0.250	-	-	0	-	0.00%
2019-09-24	0	0.248	0.217	0.248	-	-	0	0	-	0.248	0.217	0.248	-	-	0	-	-0.40%
2019-09-23	0	0.249	0.202	0.249	-	-	0	0	-	0.249	0.202	0.249	-	-	0	-	0.00%
2019-09-20	0	0.249	0.215	0.249	0.248	0.249	100,000	24,843	0.2484	0.249	0.215	0.249	0.248	0.249	100,000	0.2484	14.22%
2019-09-19	0	0.218	0.217	0.248	0.217	0.225	131,000	28,767	0.2196	0.218	0.217	0.248	0.217	0.225	131,000	0.2196	-4.80%
2019-09-18	0	0.229	0.211	0.235	-	-	0	0	-	0.229	0.211	0.235	-	-	0	-	0.00%
2019-09-17	0	0.229	0.221	0.229	0.221	0.229	31,000	6,859	0.2213	0.229	0.221	0.229	0.221	0.229	31,000	0.2213	-2.55%
2019-09-16	0	0.235	0.221	0.235	-	-	0	0	-	0.235	0.221	0.235	-	-	0	-	-3.69%
2019-09-13	0	0.244	0.224	0.245	0.244	0.244	300,000	73,200	0.2440	0.244	0.224	0.245	0.244	0.244	300,000	0.2440	6.09%
2019-09-12	0	0.230	0.226	0.240	0.226	0.230	205,400	46,848	0.2281	0.230	0.226	0.240	0.226	0.230	205,400	0.2281	-6.50%
2019-09-11	0	0.246	0.226	0.248	-	-	0	0	-	0.246	0.226	0.248	-	-	0	-	0.00%
2019-09-10	0	0.246	0.220	0.248	-	-	0	0	-	0.246	0.220	0.248	-	-	0	-	0.00%
2019-09-09	0	0.246	0.222	0.248	-	-	0	0	-	0.246	0.222	0.248	-	-	0	-	0.00%
2019-09-06	0	0.246	0.228	0.248	-	-	0	0	-	0.246	0.228	0.248	-	-	0	-	0.00%
2019-09-05	0	0.246	0.226	0.248	0.246	0.250	151,000	37,550	0.2487	0.246	0.226	0.248	0.246	0.250	151,000	0.2487	11.31%
2019-09-04	0	0.221	0.221	0.229	-	-	0	0	-	0.221	0.221	0.229	-	-	0	-	0.00%
2019-09-03	0	0.221	0.221	0.228	0.221	0.224	46,000	10,286	0.2236	0.221	0.221	0.228	0.221	0.224	46,000	0.2236	-5.15%
2019-09-02	0	0.233	0.224	0.250	-	-	0	0	-	0.233	0.224	0.250	-	-	0	-	0.00%
2019-08-30	0	0.233	0.226	0.250	-	-	0	0	-	0.233	0.226	0.250	-	-	0	-	0.00%
2019-08-29	0	0.233	0.233	0.250	0.229	0.230	203,000	46,687	0.2300	0.233	0.233	0.250	0.229	0.230	203,000	0.2300	-0.43%
2019-08-28	0	0.234	0.234	0.245	0.234	0.240	200,000	47,195	0.2360	0.234	0.234	0.245	0.234	0.240	200,000	0.2360	-2.09%
2019-08-27	0	0.239	0.239	0.248	0.239	0.240	190,000	45,563	0.2398	0.239	0.239	0.248	0.239	0.240	190,000	0.2398	-4.02%
2019-08-26	0	0.249	0.244	0.255	0.244	0.250	522,000	128,960	0.2470	0.249	0.244	0.255	0.244	0.250	522,000	0.2470	-2.35%
2019-08-23	0	0.255	0.250	0.255	-	-	0	0	-	0.255	0.250	0.255	-	-	0	-	0.00%
2019-08-22	0	0.255	0.255	0.265	0.255	0.255	40,000	10,200	0.2550	0.255	0.255	0.265	0.255	0.255	40,000	0.2550	-1.92%
2019-08-21	0	0.260	0.255	0.260	0.255	0.260	31,000	7,960	0.2568	0.260	0.255	0.260	0.255	0.260	31,000	0.2568	0.00%
2019-08-20	0	0.260	0.255	0.260	0.260	0.260	23,000	5,980	0.2600	0.260	0.255	0.260	0.260	0.260	23,000	0.2600	-1.89%
2019-08-19	0	0.265	0.260	0.265	0.260	0.265	162,000	42,240	0.2607	0.265	0.260	0.265	0.260	0.265	162,000	0.2607	0.00%
2019-08-16	0	0.265	0.260	0.265	0.260	0.265	979,000	254,630	0.2601	0.265	0.260	0.265	0.260	0.265	979,000	0.2601	1.92%
2019-08-15	0	0.260	0.260	0.265	0.260	0.265	726,000	188,890	0.2602	0.260	0.260	0.265	0.260	0.265	726,000	0.2602	-1.89%
2019-08-14	0	0.265	0.260	0.265	0.260	0.265	572,000	148,830	0.2602	0.265	0.260	0.265	0.260	0.265	572,000	0.2602	1.92%
2019-08-13	0	0.260	0.260	0.265	0.260	0.265	923,873	240,323	0.2601	0.260	0.260	0.265	0.260	0.265	923,873	0.2601	-1.89%
2019-08-12	0	0.265	0.260	0.265	0.255	0.265	991,832	257,953	0.2601	0.265	0.260	0.265	0.255	0.265	991,832	0.2601	1.92%
2019-08-09	0	0.260	0.260	0.265	0.260	0.265	219,000	57,085	0.2607	0.260	0.260	0.265	0.260	0.265	219,000	0.2607	0.00%
2019-08-08	0	0.260	0.260	0.265	0.260	0.265	874,000	227,410	0.2602	0.260	0.260	0.265	0.260	0.265	874,000	0.2602	-1.89%
2019-08-07	0	0.265	0.260	0.265	0.260	0.265	2,568,000	667,835	0.2601	0.265	0.260	0.265	0.260	0.265	2,568,000	0.2601	1.92%
2019-08-06	0	0.260	0.260	0.265	0.255	0.265	13,986,000	3,636,525	0.2600	0.260	0.260	0.265	0.255	0.265	13,986,000	0.2600	-1.89%
2019-08-05	0	0.265	0.260	0.265	0.260	0.265	3,760,000	977,675	0.2600	0.265	0.260	0.265	0.260	0.265	3,760,000	0.2600	1.92%
2019-08-02	0	0.260	0.260	0.265	0.260	0.265	4,692,000	1,220,285	0.2601	0.260	0.260	0.265	0.260	0.265	4,692,000	0.2601	0.00%
2019-08-01	0	0.260	0.260	0.265	0.260	0.265	1,778,000	462,455	0.2601	0.260	0.260	0.265	0.260	0.265	1,778,000	0.2601	0.00%
2019-07-31	0	0.260	0.260	0.265	0.260	0.270	3,164,000	834,945	0.2639	0.260	0.260	0.265	0.260	0.270	3,164,000	0.2639	-1.89%
2019-07-30	0	0.265	0.260	0.265	0.260	0.275	22,738,000	5,994,535	0.2636	0.265	0.260	0.265	0.260	0.275	22,738,000	0.2636	6.00%
2019-07-29	0	0.250	0.250	0.255	0.250	0.255	5,138,000	1,289,530	0.2510	0.250	0.250	0.255	0.250	0.255	5,138,000	0.2510	-1.96%
2019-07-26	0	0.255	0.250	0.255	0.255	0.255	175,000	44,625	0.2550	0.255	0.250	0.255	0.255	0.255	175,000	0.2550	-1.92%
2019-07-25	0	0.260	0.250	0.260	0.250	0.260	265,000	66,500	0.2509	0.260	0.250	0.260	0.250	0.260	265,000	0.2509	0.00%
2019-07-24	0	0.260	0.250	0.260	0.250	0.260	366,000	94,360	0.2578	0.260	0.250	0.260	0.250	0.260	366,000	0.2578	1.96%
2019-07-23	0	0.255	0.250	0.255	0.255	0.255	68,000	17,340	0.2550	0.255	0.250	0.255	0.255	0.255	68,000	0.2550	-1.92%
2019-07-22	0	0.260	0.255	0.260	0.255	0.260	75,840	19,385	0.2556	0.260	0.255	0.260	0.255	0.260	75,840	0.2556	0.00%
2019-07-19	0	0.260	0.255	0.260	0.260	0.260	68,000	17,680	0.2600	0.260	0.255	0.260	0.260	0.260	68,000	0.2600	0.00%
2019-07-18	0	0.260	0.255	0.265	0.250	0.260	3,488,000	897,080	0.2572	0.260	0.255	0.265	0.250	0.260	3,488,000	0.2572	1.96%
2019-07-17	0	0.255	0.255	0.260	0.250	0.260	2,847,000	725,510	0.2548	0.255	0.255	0.260	0.250	0.260	2,847,000	0.2548	0.00%
2019-07-16	0	0.255	0.250	0.260	0.250	0.260	2,871,000	730,305	0.2544	0.255	0.250	0.260	0.250	0.260	2,871,000	0.2544	0.00%
2019-07-15	0	0.255	0.250	0.255	0.250	0.255	2,567,600	652,907	0.2543	0.255	0.250	0.255	0.250	0.255	2,567,600	0.2543	2.00%
2019-07-12	0	0.250	0.248	0.255	0.248	0.250	496,400	123,517	0.2488	0.250	0.248	0.255	0.248	0.250	496,400	0.2488	0.00%
2019-07-11	0	0.250	0.249	0.250	0.248	0.255	1,679,000	423,006	0.2519	0.250	0.249	0.250	0.248	0.255	1,679,000	0.2519	0.00%
2019-07-10	0	0.250	0.249	0.250	0.248	0.255	498,000	124,720	0.2504	0.250	0.249	0.250	0.248	0.255	498,000	0.2504	0.81%
2019-07-09	0	0.248	0.242	0.248	0.240	0.250	934,000	226,012	0.2420	0.248	0.242	0.248	0.240	0.250	934,000	0.2420	-2.75%
2019-07-08	0	0.255	0.245	0.255	0.248	0.255	114,000	28,475	0.2498	0.255	0.245	0.255	0.248	0.255	114,000	0.2498	2.00%
2019-07-05	0	0.250	0.245	0.255	0.244	0.255	2,160,200	538,035	0.2491	0.250	0.245	0.255	0.244	0.255	2,160,200	0.2491	6.38%
2019-07-04	0	0.235	0.233	0.244	0.233	0.249	884,000	207,226	0.2344	0.235	0.233	0.244	0.233	0.249	884,000	0.2344	-0.42%
2019-07-03	0	0.236	0.236	0.249	0.230	0.238	673,800	158,185	0.2348	0.236	0.236	0.249	0.230	0.238	673,800	0.2348	-3.28%
2019-07-02	0	0.244	0.235	0.246	-	-	0	0	-	0.244	0.235	0.246	-	-	0	-	0.00%
2019-06-28	0	0.244	0.235	0.244	0.236	0.244	103,000	24,332	0.2362	0.244	0.235	0.244	0.236	0.244	103,000	0.2362	3.83%
2019-06-27	0	0.235	0.235	0.237	0.235	0.243	289,000	68,204	0.2360	0.235	0.235	0.237	0.235	0.243	289,000	0.2360	0.00%
2019-06-26	0	0.235	0.232	0.244	0.235	0.236	400,000	94,101	0.2353	0.235	0.232	0.244	0.235	0.236	400,000	0.2353	-4.86%
2019-06-25	0	-	0.241	0.247	-	-	0	0	-	0.247	0.241	0.247	-	-	0	-	0.00%
2019-06-24	0	0.247	0.241	0.250	0.241	0.255	163,000	40,520	0.2486	0.247	0.241	0.250	0.241	0.255	163,000	0.2486	1.23%
2019-06-21	0	0.244	0.240	0.244	0.242	0.244	152,000	37,000	0.2434	0.244	0.240	0.244	0.242	0.244	152,000	0.2434	-2.40%
2019-06-20	0	0.250	0.243	0.250	0.243	0.250	42,000	10,220	0.2433	0.250	0.243	0.250	0.243	0.250	42,000	0.2433	1.63%
2019-06-19	0	0.246	0.245	0.255	0.246	0.255	201,000	50,224	0.2499	0.246	0.245	0.255	0.246	0.255	201,000	0.2499	-0.81%
2019-06-18	0	0.248	0.238	0.248	0.238	0.248	171,000	40,932	0.2394	0.248	0.238	0.248	0.238	0.248	171,000	0.2394	0.00%
2019-06-17	0	0.248	0.240	0.248	0.240	0.248	59,600	14,317	0.2402	0.248	0.240	0.248	0.240	0.248	59,600	0.2402	0.00%
2019-06-14	0	0.248	0.240	0.248	-	-	0	0	-	0.248	0.240	0.248	-	-	0	-	0.00%
2019-06-13	0	0.248	0.240	0.248	0.248	0.248	5,000	1,240	0.2480	0.248	0.240	0.248	0.248	0.248	5,000	0.2480	-0.40%
2019-06-12	0	0.249	0.240	0.249	0.240	0.249	25,000	6,090	0.2436	0.249	0.240	0.249	0.240	0.249	25,000	0.2436	0.81%
2019-06-11	0	0.247	0.240	0.248	0.240	0.247	176,000	42,268	0.2402	0.247	0.240	0.248	0.240	0.247	176,000	0.2402	-0.40%
2019-06-10	0	0.248	0.237	0.248	0.237	0.248	10,000	2,469	0.2469	0.248	0.237	0.248	0.237	0.248	10,000	0.2469	1.22%
2019-06-06	0	0.245	0.235	0.245	0.227	0.245	714,000	167,770	0.2350	0.245	0.235	0.245	0.227	0.245	714,000	0.2350	-0.41%
2019-06-05	0	0.246	0.230	0.246	0.225	0.248	509,000	116,938	0.2297	0.246	0.230	0.246	0.225	0.248	509,000	0.2297	8.85%
2019-06-04	0	0.226	0.226	0.230	0.226	0.230	194,000	44,459	0.2292	0.226	0.226	0.230	0.226	0.230	194,000	0.2292	-2.59%
2019-06-03	0	0.232	0.221	0.238	-	-	0	0	-	0.232	0.221	0.238	-	-	0	-	0.00%
2019-05-31	0	0.232	0.221	0.232	-	-	0	0	-	0.232	0.221	0.232	-	-	0	-	-0.85%
2019-05-30	0	0.234	0.227	0.236	0.202	0.237	343,000	76,693	0.2236	0.234	0.227	0.236	0.202	0.237	343,000	0.2236	5.41%
2019-05-29	0	0.222	0.222	0.233	0.222	0.235	325,000	75,392	0.2320	0.222	0.222	0.233	0.222	0.235	325,000	0.2320	-5.53%
2019-05-28	0	0.235	0.230	0.235	0.230	0.235	155,000	35,675	0.2302	0.235	0.230	0.235	0.230	0.235	155,000	0.2302	-1.67%
2019-05-27	0	0.239	0.233	0.239	0.232	0.243	707,880	165,705	0.2341	0.239	0.233	0.239	0.232	0.243	707,880	0.2341	-2.45%
2019-05-24	0	0.245	0.235	0.245	0.245	0.245	169,000	41,405	0.2450	0.245	0.235	0.245	0.245	0.245	169,000	0.2450	0.00%
2019-05-23	0	0.245	0.225	0.245	-	-	0	0	-	0.245	0.225	0.245	-	-	0	-	-0.41%
2019-05-22	0	0.246	0.238	0.246	-	-	0	0	-	0.246	0.238	0.246	-	-	0	-	0.00%
2019-05-21	0	0.246	0.241	0.246	0.240	0.249	167,000	40,683	0.2436	0.246	0.241	0.246	0.240	0.249	167,000	0.2436	-0.81%
2019-05-20	0	0.248	0.240	0.248	0.238	0.249	46,000	11,011	0.2394	0.248	0.240	0.248	0.238	0.249	46,000	0.2394	-0.40%
2019-05-17	0	0.249	0.240	0.250	-	-	0	0	-	0.249	0.240	0.250	-	-	0	-	0.00%
2019-05-16	0	0.249	0.245	0.249	0.244	0.255	1,132,000	282,489	0.2495	0.249	0.245	0.249	0.244	0.255	1,132,000	0.2495	-4.23%
2019-05-15	0	0.260	0.255	0.260	0.255	0.260	149,000	38,040	0.2553	0.260	0.255	0.260	0.255	0.260	149,000	0.2553	1.96%
2019-05-14	0	0.255	0.250	0.255	0.250	0.260	723,000	185,530	0.2566	0.255	0.250	0.255	0.250	0.260	723,000	0.2566	-1.92%
2019-05-10	0	0.260	0.255	0.260	0.255	0.265	404,000	103,060	0.2551	0.260	0.255	0.260	0.255	0.265	404,000	0.2551	1.96%
2019-05-09	0	0.255	0.255	0.260	0.255	0.265	378,000	97,615	0.2582	0.255	0.255	0.260	0.255	0.265	378,000	0.2582	-1.92%
2019-05-08	0	0.260	0.260	0.265	0.260	0.265	136,000	35,940	0.2643	0.260	0.260	0.265	0.260	0.265	136,000	0.2643	-3.70%
2019-05-07	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2019-05-06	0	0.270	0.260	0.270	0.260	0.275	61,000	15,965	0.2617	0.270	0.260	0.270	0.260	0.275	61,000	0.2617	3.85%
2019-05-03	0	0.260	0.260	0.265	0.260	0.265	564,000	146,925	0.2605	0.260	0.260	0.265	0.260	0.265	564,000	0.2605	0.00%
2019-05-02	0	0.260	0.260	0.270	0.260	0.275	583,000	151,785	0.2604	0.260	0.260	0.270	0.260	0.275	583,000	0.2604	-1.89%
2019-04-30	0	0.265	0.260	0.265	0.265	0.275	537,000	142,515	0.2654	0.265	0.260	0.265	0.265	0.275	537,000	0.2654	-3.64%
2019-04-29	0	0.275	0.270	0.275	0.270	0.275	456,000	123,900	0.2717	0.275	0.270	0.275	0.270	0.275	456,000	0.2717	0.00%
2019-04-26	0	0.275	0.260	0.275	0.260	0.275	174,000	47,590	0.2735	0.275	0.260	0.275	0.260	0.275	174,000	0.2735	5.77%
2019-04-25	0	0.260	0.255	0.270	0.255	0.265	627,000	162,500	0.2592	0.260	0.255	0.270	0.255	0.265	627,000	0.2592	-3.70%
2019-04-24	0	0.270	0.255	0.270	0.260	0.270	547,000	143,965	0.2632	0.270	0.255	0.270	0.260	0.270	547,000	0.2632	1.89%
2019-04-23	0	0.265	0.265	0.270	0.265	0.265	133,000	35,245	0.2650	0.265	0.265	0.270	0.265	0.265	133,000	0.2650	-1.85%
2019-04-18	0	0.270	0.270	0.275	0.265	0.275	459,000	123,480	0.2690	0.270	0.270	0.275	0.265	0.275	459,000	0.2690	0.00%
2019-04-17	0	0.270	0.265	0.270	0.265	0.280	975,000	266,645	0.2735	0.270	0.265	0.270	0.265	0.280	975,000	0.2735	-3.57%
2019-04-16	0	0.280	0.280	0.285	0.275	0.285	1,603,000	451,185	0.2815	0.280	0.280	0.285	0.275	0.285	1,603,000	0.2815	0.00%
2019-04-15	0	0.280	0.275	0.280	0.260	0.290	3,355,000	920,245	0.2743	0.280	0.275	0.280	0.260	0.290	3,355,000	0.2743	5.66%
2019-04-12	0	0.265	0.255	0.265	0.260	0.265	331,000	86,105	0.2601	0.265	0.255	0.265	0.260	0.265	331,000	0.2601	3.92%
2019-04-11	0	0.255	0.255	0.265	0.255	0.265	1,020,000	264,915	0.2597	0.255	0.255	0.265	0.255	0.265	1,020,000	0.2597	-3.77%
2019-04-10	0	0.265	0.260	0.265	0.260	0.265	107,000	27,905	0.2608	0.265	0.260	0.265	0.260	0.265	107,000	0.2608	1.92%
2019-04-09	0	0.260	0.260	0.265	0.260	0.270	851,000	222,080	0.2610	0.260	0.260	0.265	0.260	0.270	851,000	0.2610	-1.89%
2019-04-08	0	0.265	0.260	0.265	0.265	0.265	216,000	57,240	0.2650	0.265	0.260	0.265	0.265	0.265	216,000	0.2650	-1.85%
2019-04-04	0	0.270	0.265	0.270	0.260	0.270	569,000	150,115	0.2638	0.270	0.265	0.270	0.260	0.270	569,000	0.2638	3.85%
2019-04-03	0	0.260	0.260	0.265	0.260	0.265	334,000	87,565	0.2622	0.260	0.260	0.265	0.260	0.265	334,000	0.2622	0.00%
2019-04-02	0	0.260	0.260	0.270	0.260	0.270	1,445,000	379,495	0.2626	0.260	0.260	0.270	0.260	0.270	1,445,000	0.2626	-3.70%
2019-04-01	0	0.270	0.265	0.270	0.265	0.270	129,744	34,461	0.2656	0.270	0.265	0.270	0.265	0.270	129,744	0.2656	0.00%
2019-03-29	0	0.270	0.265	0.270	0.265	0.270	702,000	189,460	0.2699	0.270	0.265	0.270	0.265	0.270	702,000	0.2699	1.89%
2019-03-28	0	0.265	0.265	0.270	0.265	0.270	1,642,000	440,590	0.2683	0.265	0.265	0.270	0.265	0.270	1,642,000	0.2683	-1.85%
2019-03-27	0	0.270	0.265	0.270	0.265	0.270	2,476,000	658,175	0.2658	0.270	0.265	0.270	0.265	0.270	2,476,000	0.2658	1.89%
2019-03-26	0	0.265	0.260	0.265	0.265	0.280	1,590,000	427,360	0.2688	0.265	0.260	0.265	0.265	0.280	1,590,000	0.2688	1.92%
2019-03-25	0	0.260	0.260	0.265	0.250	0.265	1,935,400	501,774	0.2593	0.260	0.260	0.265	0.250	0.265	1,935,400	0.2593	0.00%
2019-03-22	0	0.260	0.255	0.260	0.255	0.265	1,163,000	299,840	0.2578	0.260	0.255	0.260	0.255	0.265	1,163,000	0.2578	1.96%
2019-03-21	0	0.255	0.250	0.270	0.250	0.260	703,000	177,400	0.2523	0.255	0.250	0.270	0.250	0.260	703,000	0.2523	2.00%
2019-03-20	0	0.250	0.240	0.250	0.250	0.250	15,000	3,750	0.2500	0.250	0.240	0.250	0.250	0.250	15,000	0.2500	0.00%
2019-03-19	0	0.250	0.250	0.255	0.250	0.255	1,203,000	303,845	0.2526	0.250	0.250	0.255	0.250	0.255	1,203,000	0.2526	-3.85%
2019-03-18	0	0.260	0.250	0.260	0.255	0.260	217,000	55,355	0.2551	0.260	0.250	0.260	0.255	0.260	217,000	0.2551	1.96%
2019-03-15	0	0.255	0.255	0.260	0.255	0.265	248,000	64,975	0.2620	0.255	0.255	0.260	0.255	0.265	248,000	0.2620	-3.77%
2019-03-14	0	0.265	0.260	0.265	0.260	0.265	6,000	1,585	0.2642	0.265	0.260	0.265	0.260	0.265	6,000	0.2642	1.92%
2019-03-13	0	0.260	0.255	0.260	0.260	0.260	21,000	5,460	0.2600	0.260	0.255	0.260	0.260	0.260	21,000	0.2600	-1.89%
2019-03-12	0	0.265	0.260	0.265	0.250	0.265	27,000	6,915	0.2561	0.265	0.260	0.265	0.250	0.265	27,000	0.2561	0.00%
2019-03-11	0	0.265	0.260	0.265	0.255	0.265	529,000	134,970	0.2551	0.265	0.260	0.265	0.255	0.265	529,000	0.2551	3.92%
2019-03-08	0	0.255	0.250	0.255	0.250	0.275	2,238,000	566,125	0.2530	0.255	0.250	0.255	0.250	0.275	2,238,000	0.2530	-5.56%
2019-03-07	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	-1.82%
2019-03-06	0	0.275	0.265	0.275	0.265	0.275	237,000	63,960	0.2699	0.275	0.265	0.275	0.265	0.275	237,000	0.2699	1.85%
2019-03-05	0	0.270	0.260	0.275	0.260	0.275	25,000	6,810	0.2724	0.270	0.260	0.275	0.260	0.275	25,000	0.2724	-1.82%
2019-03-04	0	0.275	0.265	0.275	0.265	0.280	583,000	156,165	0.2679	0.275	0.265	0.275	0.265	0.280	583,000	0.2679	3.77%
2019-03-01	0	0.265	0.255	0.265	0.260	0.270	84,000	22,135	0.2635	0.265	0.255	0.265	0.260	0.270	84,000	0.2635	-1.85%
2019-02-28	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2019-02-27	0	0.270	0.270	0.275	0.265	0.280	408,000	111,035	0.2721	0.270	0.270	0.275	0.265	0.280	408,000	0.2721	0.00%
2019-02-26	0	0.270	0.270	0.275	0.255	0.270	2,281,000	603,390	0.2645	0.270	0.270	0.275	0.255	0.270	2,281,000	0.2645	8.00%
2019-02-25	0	0.250	0.250	0.255	0.250	0.280	1,836,000	466,255	0.2540	0.250	0.250	0.255	0.250	0.280	1,836,000	0.2540	-5.66%
2019-02-22	0	0.265	0.260	0.270	0.255	0.275	1,080,000	283,740	0.2627	0.265	0.260	0.270	0.255	0.275	1,080,000	0.2627	-1.85%
2019-02-21	0	0.270	0.260	0.275	0.260	0.295	2,457,000	665,715	0.2709	0.270	0.260	0.275	0.260	0.295	2,457,000	0.2709	-6.90%
2019-02-20	0	0.290	0.285	0.290	0.280	0.300	1,526,000	444,525	0.2913	0.290	0.285	0.290	0.280	0.300	1,526,000	0.2913	0.00%
2019-02-19	0	0.290	0.280	0.290	0.280	0.295	512,000	147,455	0.2880	0.290	0.280	0.290	0.280	0.295	512,000	0.2880	-1.69%
2019-02-18	0	0.295	0.290	0.295	0.290	0.305	482,000	143,250	0.2972	0.295	0.290	0.295	0.290	0.305	482,000	0.2972	1.72%
2019-02-15	0	0.290	0.285	0.290	0.285	0.310	2,790,000	817,025	0.2928	0.290	0.285	0.290	0.285	0.310	2,790,000	0.2928	-1.69%
2019-02-14	0	0.295	0.295	0.305	0.295	0.320	6,439,000	1,953,140	0.3033	0.295	0.295	0.305	0.295	0.320	6,439,000	0.3033	-6.35%
2019-02-13	0	0.315	0.310	0.315	0.300	0.315	1,700,000	523,410	0.3079	0.315	0.310	0.315	0.300	0.315	1,700,000	0.3079	-1.56%
2019-02-12	0	0.320	0.320	0.325	0.280	0.330	9,334,000	2,924,760	0.3133	0.320	0.320	0.325	0.280	0.330	9,334,000	0.3133	8.47%
2019-02-11	0	0.295	0.290	0.295	0.280	0.310	4,666,000	1,356,995	0.2908	0.295	0.290	0.295	0.280	0.310	4,666,000	0.2908	-4.84%
2019-02-08	0	0.310	0.305	0.310	0.295	0.350	15,641,000	4,944,280	0.3161	0.310	0.305	0.310	0.295	0.350	15,641,000	0.3161	-7.46%
2019-02-04	0	0.335	0.335	0.340	0.295	0.355	40,401,400	13,261,778	0.3283	0.335	0.335	0.340	0.295	0.355	40,401,400	0.3283	15.52%
2019-02-01	0	0.290	0.285	0.290	0.240	0.295	64,078,000	17,359,862	0.2709	0.290	0.285	0.290	0.240	0.295	64,078,000	0.2709	47.21%
2019-01-31	1	0.197	0.185	0.198	0.167	0.202	6,600,000	1,232,935	0.1868	0.197	0.185	0.198	0.167	0.202	6,600,000	0.1868	26.28%
2019-01-30	0	0.156	0.156	0.167	-	-	0	0	-	0.156	0.156	0.167	-	-	0	-	0.00%
2019-01-29	0	0.156	0.154	0.165	-	-	0	0	-	0.156	0.154	0.165	-	-	0	-	0.00%
2019-01-28	0	0.156	0.156	0.166	0.156	0.167	43,000	6,730	0.1565	0.156	0.156	0.166	0.156	0.167	43,000	0.1565	0.65%
2019-01-25	0	0.155	0.155	0.158	0.155	0.158	188,000	29,689	0.1579	0.155	0.155	0.158	0.155	0.158	188,000	0.1579	-1.90%
2019-01-24	0	0.158	0.154	0.159	0.158	0.158	2,000	316	0.1580	0.158	0.154	0.159	0.158	0.158	2,000	0.1580	-0.63%
2019-01-23	0	0.159	0.150	0.160	0.159	0.159	2,000	318	0.1590	0.159	0.150	0.160	0.159	0.159	2,000	0.1590	-0.63%
2019-01-22	0	0.160	0.150	0.160	0.157	0.160	30,000	4,767	0.1589	0.160	0.150	0.160	0.157	0.160	30,000	0.1589	0.63%
2019-01-21	0	0.159	0.143	0.161	0.159	0.159	6,000	954	0.1590	0.159	0.143	0.161	0.159	0.159	6,000	0.1590	-1.24%
2019-01-18	0	0.161	0.143	0.161	0.161	0.161	6,000	966	0.1610	0.161	0.143	0.161	0.161	0.161	6,000	0.1610	-1.23%
2019-01-17	0	0.163	0.152	0.172	-	-	0	0	-	0.163	0.152	0.172	-	-	0	-	0.00%
2019-01-16	0	0.163	0.145	0.166	-	-	0	0	-	0.163	0.145	0.166	-	-	0	-	0.00%
2019-01-15	0	0.163	0.140	0.163	-	-	0	0	-	0.163	0.140	0.163	-	-	0	-	0.00%
2019-01-14	0	0.163	0.148	0.168	-	-	0	0	-	0.163	0.148	0.168	-	-	0	-	0.00%
2019-01-11	0	0.163	0.156	0.163	-	-	0	0	-	0.163	0.156	0.163	-	-	0	-	-1.21%
2019-01-10	0	0.165	0.160	0.165	0.156	0.169	8,000	1,272	0.1590	0.165	0.160	0.165	0.156	0.169	8,000	0.1590	5.77%
2019-01-09	0	0.156	0.156	0.162	0.156	0.157	325,000	50,720	0.1561	0.156	0.156	0.162	0.156	0.157	325,000	0.1561	-0.64%
2019-01-08	0	0.157	0.146	0.158	-	-	0	0	-	0.157	0.146	0.158	-	-	0	-	0.00%
2019-01-07	0	0.157	0.150	0.163	0.145	0.159	92,000	13,366	0.1453	0.157	0.150	0.163	0.145	0.159	92,000	0.1453	7.53%
2019-01-04	0	0.146	0.143	0.149	0.146	0.148	171,800	25,183	0.1466	0.146	0.143	0.149	0.146	0.148	171,800	0.1466	-2.01%
2019-01-03	0	0.149	0.142	0.149	0.149	0.149	1,000	149	0.1490	0.149	0.142	0.149	0.149	0.149	1,000	0.1490	-1.97%
2019-01-02	0	0.152	0.152	0.164	0.142	0.145	293,000	42,482	0.1450	0.152	0.152	0.164	0.142	0.145	293,000	0.1450	1.33%
2018-12-31	0	0.150	0.145	0.150	-	-	0	0	-	0.150	0.145	0.150	-	-	0	-	0.00%
2018-12-28	0	0.150	0.145	0.150	0.145	0.153	33,000	4,903	0.1486	0.150	0.145	0.150	0.145	0.153	33,000	0.1486	-6.83%
2018-12-27	0	0.161	0.153	0.161	-	-	1,000	155	0.1550	0.161	0.153	0.161	-	-	1,000	0.1550	0.00%
2018-12-24	0	0.161	0.161	0.171	-	-	0	0	-	0.161	0.161	0.171	-	-	0	-	0.00%
2018-12-21	0	0.161	0.161	0.168	-	-	0	0	-	0.161	0.161	0.168	-	-	0	-	0.63%
2018-12-20	0	0.160	0.160	0.167	0.154	0.168	979,000	161,707	0.1652	0.160	0.160	0.167	0.154	0.168	979,000	0.1652	-1.84%
2018-12-19	0	0.163	0.157	0.170	-	-	0	0	-	0.163	0.157	0.170	-	-	0	-	0.00%
2018-12-18	0	0.163	0.159	0.169	0.163	0.163	59,000	9,617	0.1630	0.163	0.159	0.169	0.163	0.163	59,000	0.1630	0.00%
2018-12-17	0	0.163	0.156	0.166	0.155	0.163	337,000	52,309	0.1552	0.163	0.156	0.166	0.155	0.163	337,000	0.1552	-4.12%
2018-12-14	0	0.170	0.167	0.170	0.165	0.170	348,000	58,129	0.1670	0.170	0.167	0.170	0.165	0.170	348,000	0.1670	0.00%
2018-12-13	0	0.170	0.160	0.170	0.170	0.170	1,000	170	0.1700	0.170	0.160	0.170	0.170	0.170	1,000	0.1700	6.92%
2018-12-12	0	0.159	0.158	0.163	-	-	5,000	800	0.1600	0.159	0.158	0.163	-	-	5,000	0.1600	0.00%
2018-12-11	0	0.159	0.159	0.164	0.153	0.165	250,000	40,933	0.1637	0.159	0.159	0.164	0.153	0.165	250,000	0.1637	1.92%
2018-12-10	0	0.156	0.156	0.162	0.155	0.162	461,000	71,592	0.1553	0.156	0.156	0.162	0.155	0.162	461,000	0.1553	-6.02%
2018-12-07	0	0.166	0.166	0.170	0.166	0.173	4,000	678	0.1695	0.166	0.166	0.170	0.166	0.173	4,000	0.1695	-1.78%
2018-12-06	0	0.169	0.166	0.169	0.171	0.171	101,000	17,271	0.1710	0.169	0.166	0.169	0.171	0.171	101,000	0.1710	0.00%
2018-12-05	0	0.169	0.167	0.171	0.162	0.183	3,712,000	618,292	0.1666	0.169	0.167	0.171	0.162	0.183	3,712,000	0.1666	-4.52%
2018-12-04	0	0.177	0.172	0.177	0.158	0.190	8,986,000	1,591,537	0.1771	0.177	0.172	0.177	0.158	0.190	8,986,000	0.1771	17.22%
2018-12-03	0	0.151	0.135	0.155	0.151	0.151	3,000	453	0.1510	0.151	0.135	0.155	0.151	0.151	3,000	0.1510	0.67%
2018-11-30	0	0.150	0.144	0.159	-	-	0	0	-	0.150	0.144	0.159	-	-	0	-	0.00%
2018-11-29	0	0.150	0.131	0.159	-	-	0	0	-	0.150	0.131	0.159	-	-	0	-	0.00%
2018-11-28	0	0.150	0.130	0.157	-	-	0	0	-	0.150	0.130	0.157	-	-	0	-	0.00%
2018-11-27	0	0.150	0.137	0.157	-	-	0	0	-	0.150	0.137	0.157	-	-	0	-	0.00%
2018-11-26	0	0.150	0.150	0.159	0.130	0.130	10,000	1,300	0.1300	0.150	0.150	0.159	0.130	0.130	10,000	0.1300	0.00%
2018-11-23	0	0.150	0.138	0.156	-	-	0	0	-	0.150	0.138	0.156	-	-	0	-	0.00%
2018-11-22	0	0.150	0.145	0.159	-	-	0	0	-	0.150	0.145	0.159	-	-	0	-	0.00%
2018-11-21	0	0.150	0.141	0.159	-	-	0	0	-	0.150	0.141	0.159	-	-	0	-	0.00%
2018-11-20	0	0.150	0.145	0.160	-	-	0	0	-	0.150	0.145	0.160	-	-	0	-	0.00%
2018-11-19	0	0.150	0.142	0.160	-	-	0	0	-	0.150	0.142	0.160	-	-	0	-	0.00%
2018-11-16	0	0.150	0.141	0.157	-	-	0	0	-	0.150	0.141	0.157	-	-	0	-	0.00%
2018-11-15	0	0.150	0.150	0.157	0.149	0.150	123,000	18,352	0.1492	0.150	0.150	0.157	0.149	0.150	123,000	0.1492	0.00%
2018-11-14	0	0.150	0.140	0.150	-	-	120	18	0.1500	0.150	0.140	0.150	-	-	120	0.1500	0.00%
2018-11-13	0	0.150	0.148	0.150	0.148	0.150	30,000	4,480	0.1493	0.150	0.148	0.150	0.148	0.150	30,000	0.1493	0.00%
2018-11-12	0	0.150	0.150	0.157	0.150	0.150	22,000	3,300	0.1500	0.150	0.150	0.157	0.150	0.150	22,000	0.1500	0.00%
2018-11-09	0	0.150	0.150	0.153	0.144	0.150	240,000	35,988	0.1500	0.150	0.150	0.153	0.144	0.150	240,000	0.1500	3.45%
2018-11-08	0	0.145	0.145	0.153	0.145	0.145	10,000	1,450	0.1450	0.145	0.145	0.153	0.145	0.145	10,000	0.1450	1.40%
2018-11-07	0	0.143	0.143	0.149	0.140	0.145	311,000	44,899	0.1444	0.143	0.143	0.149	0.140	0.145	311,000	0.1444	2.88%
2018-11-06	0	0.139	0.138	0.148	0.139	0.139	29,000	4,031	0.1390	0.139	0.138	0.148	0.139	0.139	29,000	0.1390	0.00%
2018-11-05	0	0.139	0.139	0.155	0.138	0.147	261,000	38,257	0.1466	0.139	0.139	0.155	0.138	0.147	261,000	0.1466	-5.44%
2018-11-02	0	0.147	0.138	0.147	0.130	0.160	576,000	83,565	0.1451	0.147	0.138	0.147	0.130	0.160	576,000	0.1451	7.30%
2018-11-01	0	0.137	0.137	0.146	0.137	0.148	349,000	49,924	0.1430	0.137	0.137	0.146	0.137	0.148	349,000	0.1430	-0.72%
2018-10-31	0	0.138	0.129	0.142	0.137	0.138	238,000	32,807	0.1378	0.138	0.129	0.142	0.137	0.138	238,000	0.1378	0.00%
2018-10-30	0	0.138	0.135	0.142	0.135	0.145	64,800	9,025	0.1393	0.138	0.135	0.142	0.135	0.145	64,800	0.1393	-4.83%
2018-10-29	0	0.145	0.138	0.148	0.138	0.154	456,000	65,303	0.1432	0.145	0.138	0.148	0.138	0.154	456,000	0.1432	-8.81%
2018-10-26	0	0.159	0.145	0.159	-	-	0	0	-	0.159	0.145	0.159	-	-	0	-	0.00%
2018-10-25	0	0.159	0.145	0.159	-	-	0	0	-	0.159	0.145	0.159	-	-	0	-	-0.63%
2018-10-24	0	0.160	0.144	0.160	-	-	0	0	-	0.160	0.144	0.160	-	-	0	-	-1.23%
2018-10-23	0	0.162	0.147	0.162	-	-	150,000	24,150	0.1610	0.162	0.147	0.162	-	-	150,000	0.1610	-0.61%
2018-10-22	0	0.163	0.150	0.163	0.167	0.167	29,000	4,843	0.1670	0.163	0.150	0.163	0.167	0.167	29,000	0.1670	5.16%
2018-10-19	0	0.155	0.151	0.163	0.148	0.155	97,000	14,868	0.1533	0.155	0.151	0.163	0.148	0.155	97,000	0.1533	1.31%
2018-10-18	0	0.153	0.151	0.155	0.153	0.156	123,000	19,033	0.1547	0.153	0.151	0.155	0.153	0.156	123,000	0.1547	-1.29%
2018-10-16	0	0.155	0.150	0.165	-	-	0	0	-	0.155	0.150	0.165	-	-	0	-	0.00%
2018-10-15	0	0.155	0.150	0.160	0.150	0.165	591,000	92,575	0.1566	0.155	0.150	0.160	0.150	0.165	591,000	0.1566	-6.06%
2018-10-12	0	0.165	0.161	0.165	0.160	0.165	229,000	37,454	0.1636	0.165	0.161	0.165	0.160	0.165	229,000	0.1636	10.74%
2018-10-11	0	0.149	0.149	0.159	0.145	0.166	382,000	60,916	0.1595	0.149	0.149	0.159	0.145	0.166	382,000	0.1595	2.05%
2018-10-10	0	0.146	0.160	0.165	0.146	0.160	135,000	20,004	0.1482	0.146	0.160	0.165	0.146	0.160	135,000	0.1482	-12.57%
2018-10-09	0	0.167	0.146	0.167	-	-	0	0	-	0.167	0.146	0.167	-	-	0	-	0.00%
2018-10-08	0	0.167	0.146	0.169	-	-	0	0	-	0.167	0.146	0.169	-	-	0	-	0.00%
2018-10-05	0	0.167	0.152	0.167	-	-	0	0	-	0.167	0.152	0.167	-	-	0	-	-3.47%
2018-10-04	0	0.173	0.149	0.173	0.152	0.173	38,000	5,986	0.1575	0.173	0.149	0.173	0.152	0.173	38,000	0.1575	13.07%
2018-10-03	0	0.153	0.152	0.153	0.153	0.153	350,000	53,550	0.1530	0.153	0.152	0.153	0.153	0.153	350,000	0.1530	0.00%
2018-10-02	0	0.153	0.153	0.160	0.141	0.154	99,000	14,732	0.1488	0.153	0.153	0.160	0.141	0.154	99,000	0.1488	-2.55%
2018-09-28	0	0.157	0.157	0.159	0.153	0.160	112,000	17,677	0.1578	0.157	0.157	0.159	0.153	0.160	112,000	0.1578	-1.87%
2018-09-27	0	0.160	0.156	0.160	0.160	0.165	42,800	7,039	0.1645	0.160	0.156	0.160	0.160	0.165	42,800	0.1645	-1.84%
2018-09-26	0	0.163	0.155	0.163	-	-	0	0	-	0.163	0.155	0.163	-	-	0	-	-0.61%
2018-09-24	0	0.164	0.160	0.165	0.164	0.165	300,000	49,372	0.1646	0.164	0.160	0.165	0.164	0.165	300,000	0.1646	-0.61%
2018-09-21	0	0.165	0.162	0.165	0.158	0.168	458,000	73,796	0.1611	0.165	0.162	0.165	0.158	0.168	458,000	0.1611	4.43%
2018-09-20	0	0.158	0.158	0.170	0.154	0.158	11,000	1,734	0.1576	0.158	0.158	0.170	0.154	0.158	11,000	0.1576	-1.25%
2018-09-19	0	0.160	0.160	0.165	0.160	0.160	300,000	48,000	0.1600	0.160	0.160	0.165	0.160	0.160	300,000	0.1600	0.63%
2018-09-18	0	0.159	0.159	0.164	0.157	0.159	129,000	20,311	0.1574	0.159	0.159	0.164	0.157	0.159	129,000	0.1574	1.27%
2018-09-17	0	0.157	0.157	0.161	0.154	0.157	78,000	12,202	0.1564	0.157	0.157	0.161	0.154	0.157	78,000	0.1564	-3.09%
2018-09-14	0	0.162	0.162	0.165	0.159	0.162	220,000	35,594	0.1618	0.162	0.162	0.165	0.159	0.162	220,000	0.1618	0.00%
2018-09-13	0	0.162	0.160	0.162	0.160	0.162	165,000	26,658	0.1616	0.162	0.160	0.162	0.160	0.162	165,000	0.1616	0.00%
2018-09-12	0	0.162	0.160	0.163	0.162	0.165	1,407,000	228,419	0.1623	0.162	0.160	0.163	0.162	0.165	1,407,000	0.1623	0.00%
2018-09-11	0	0.162	0.162	0.168	0.161	0.163	40,000	6,496	0.1624	0.162	0.162	0.168	0.161	0.163	40,000	0.1624	-4.14%
2018-09-10	0	0.169	0.168	0.169	0.168	0.170	194,000	32,904	0.1696	0.169	0.168	0.169	0.168	0.170	194,000	0.1696	-0.59%
2018-09-07	0	0.170	0.168	0.171	-	-	0	0	-	0.170	0.168	0.171	-	-	0	-	0.00%
2018-09-06	0	0.170	0.169	0.173	0.170	0.173	143,000	24,319	0.1701	0.170	0.169	0.173	0.170	0.173	143,000	0.1701	-1.73%
2018-09-05	0	0.173	0.167	0.173	0.173	0.176	846,000	147,748	0.1746	0.173	0.167	0.173	0.173	0.176	846,000	0.1746	-1.14%
2018-09-04	0	0.175	0.170	0.175	0.170	0.183	1,306,000	226,635	0.1735	0.175	0.170	0.175	0.170	0.183	1,306,000	0.1735	0.57%
2018-09-03	0	0.174	0.169	0.176	0.170	0.178	388,000	66,054	0.1702	0.174	0.169	0.176	0.170	0.178	388,000	0.1702	0.00%
2018-08-31	0	0.174	0.174	0.184	0.170	0.174	220,000	37,800	0.1718	0.174	0.174	0.184	0.170	0.174	220,000	0.1718	-5.95%
2018-08-30	0	0.185	0.181	0.187	0.180	0.187	614,000	113,070	0.1842	0.185	0.181	0.187	0.180	0.187	614,000	0.1842	-1.07%
2018-08-29	0	0.187	0.185	0.187	0.187	0.187	20,000	3,740	0.1870	0.187	0.185	0.187	0.187	0.187	20,000	0.1870	0.00%
2018-08-28	0	0.187	0.183	0.190	0.187	0.187	130,000	24,310	0.1870	0.187	0.183	0.190	0.187	0.187	130,000	0.1870	0.54%
2018-08-27	0	0.186	0.183	0.186	0.183	0.188	1,257,000	233,744	0.1860	0.186	0.183	0.186	0.183	0.188	1,257,000	0.1860	-2.11%
2018-08-24	0	0.190	0.187	0.194	0.184	0.190	630,000	117,567	0.1866	0.190	0.187	0.194	0.184	0.190	630,000	0.1866	-3.06%
2018-08-23	0	0.196	0.192	0.196	0.180	0.200	3,819,000	706,802	0.1851	0.196	0.192	0.196	0.180	0.200	3,819,000	0.1851	-4.39%
2018-08-22	0	0.205	0.200	0.205	0.200	0.205	245,000	50,220	0.2050	0.205	0.200	0.205	0.200	0.205	245,000	0.2050	2.50%
2018-08-21	0	0.200	0.194	0.200	0.206	0.211	59,000	12,249	0.2076	0.200	0.194	0.200	0.206	0.211	59,000	0.2076	0.00%
2018-08-20	0	0.200	0.193	0.200	0.191	0.210	5,600	1,112	0.1986	0.200	0.193	0.200	0.191	0.210	5,600	0.1986	0.00%
2018-08-17	0	0.200	0.199	0.209	-	-	0	0	-	0.200	0.199	0.209	-	-	0	-	0.00%
2018-08-16	0	0.200	0.190	0.209	0.200	0.205	377,000	75,935	0.2014	0.200	0.190	0.209	0.200	0.205	377,000	0.2014	-7.41%
2018-08-15	0	0.216	0.209	0.216	-	-	0	0	-	0.216	0.209	0.216	-	-	0	-	-0.46%
2018-08-14	0	0.217	0.205	0.217	-	-	0	0	-	0.217	0.205	0.217	-	-	0	-	-0.46%
2018-08-13	0	0.218	0.205	0.218	-	-	0	0	-	0.218	0.205	0.218	-	-	0	-	-0.46%
2018-08-10	0	0.219	0.211	0.219	0.215	0.220	48,000	10,330	0.2152	0.219	0.211	0.219	0.215	0.220	48,000	0.2152	-0.45%
2018-08-09	0	0.220	0.215	0.220	-	-	0	0	-	0.220	0.215	0.220	-	-	0	-	0.00%
2018-08-08	0	0.220	0.213	0.220	0.220	0.220	220,000	48,400	0.2200	0.220	0.213	0.220	0.220	0.220	220,000	0.2200	0.00%
2018-08-07	0	0.220	0.220	0.230	0.213	0.230	700,000	154,268	0.2204	0.220	0.220	0.230	0.213	0.230	700,000	0.2204	0.00%
2018-08-06	0	0.220	0.220	0.223	0.211	0.211	150,721	31,797	0.2110	0.220	0.220	0.223	0.211	0.211	150,721	0.2110	-1.79%
2018-08-03	0	0.224	0.222	0.224	-	-	0	0	-	0.224	0.222	0.224	-	-	0	-	-0.44%
2018-08-02	0	0.225	0.215	0.225	0.215	0.225	210,000	46,062	0.2193	0.225	0.215	0.225	0.215	0.225	210,000	0.2193	1.35%
2018-08-01	0	0.222	0.222	0.233	-	-	0	0	-	0.222	0.222	0.233	-	-	0	-	0.00%
2018-07-31	0	0.222	0.222	0.235	0.222	0.230	239,000	53,138	0.2223	0.222	0.222	0.235	0.222	0.230	239,000	0.2223	-2.63%
2018-07-30	0	0.228	0.225	0.230	-	-	0	0	-	0.228	0.225	0.230	-	-	0	-	0.00%
2018-07-27	0	0.228	0.225	0.238	-	-	0	0	-	0.228	0.225	0.238	-	-	0	-	0.00%
2018-07-26	0	0.228	0.228	0.236	0.226	0.238	56,000	13,260	0.2368	0.228	0.228	0.236	0.226	0.238	56,000	0.2368	0.00%
2018-07-25	0	0.228	0.228	0.233	0.223	0.238	6,000	1,394	0.2323	0.228	0.228	0.233	0.223	0.238	6,000	0.2323	-0.44%
2018-07-24	0	0.229	0.223	0.229	0.222	0.229	310,000	70,310	0.2268	0.229	0.223	0.229	0.222	0.229	310,000	0.2268	-2.14%
2018-07-23	0	0.234	0.219	0.240	-	-	0	0	-	0.234	0.219	0.240	-	-	0	-	0.00%
2018-07-20	0	0.234	0.225	0.235	0.225	0.239	28,000	6,531	0.2333	0.234	0.225	0.235	0.225	0.239	28,000	0.2333	-2.09%
2018-07-19	0	0.239	0.221	0.239	-	-	0	0	-	0.239	0.221	0.239	-	-	0	-	0.00%
2018-07-18	0	0.239	0.220	0.239	0.219	0.239	22,000	4,860	0.2209	0.239	0.220	0.239	0.219	0.239	22,000	0.2209	3.46%
2018-07-17	0	0.231	0.231	0.235	0.230	0.235	1,881,000	434,025	0.2307	0.231	0.231	0.235	0.230	0.235	1,881,000	0.2307	-1.70%
2018-07-16	0	0.235	0.230	0.240	0.227	0.235	232,000	54,104	0.2332	0.235	0.230	0.240	0.227	0.235	232,000	0.2332	0.00%
2018-07-13	0	0.235	0.233	0.239	0.230	0.240	528,000	125,470	0.2376	0.235	0.233	0.239	0.230	0.240	528,000	0.2376	0.00%
2018-07-12	0	0.235	0.230	0.243	0.228	0.248	140,000	34,528	0.2466	0.235	0.230	0.243	0.228	0.248	140,000	0.2466	-0.42%
2018-07-11	0	0.236	0.232	0.238	0.236	0.236	99,000	23,364	0.2360	0.236	0.232	0.238	0.236	0.236	99,000	0.2360	-0.84%
2018-07-10	0	0.238	0.234	0.240	0.236	0.240	142,000	33,660	0.2370	0.238	0.234	0.240	0.236	0.240	142,000	0.2370	2.59%
2018-07-09	0	0.232	0.232	0.239	0.228	0.240	248,000	58,483	0.2358	0.232	0.232	0.239	0.228	0.240	248,000	0.2358	-0.85%
2018-07-06	0	0.234	0.230	0.234	-	-	0	0	-	0.234	0.230	0.234	-	-	0	-	0.00%
2018-07-05	0	0.234	0.230	0.234	0.230	0.240	540,000	127,216	0.2356	0.234	0.230	0.234	0.230	0.240	540,000	0.2356	-1.68%
2018-07-04	0	0.238	0.232	0.238	0.232	0.244	451,000	106,057	0.2352	0.238	0.232	0.238	0.232	0.244	451,000	0.2352	-4.80%
2018-07-03	0	0.250	0.240	0.250	0.240	0.250	641,000	157,843	0.2462	0.250	0.240	0.250	0.240	0.250	641,000	0.2462	-3.85%
2018-06-29	0	0.260	0.244	0.265	0.244	0.260	554,000	136,068	0.2456	0.260	0.244	0.265	0.244	0.260	554,000	0.2456	4.00%
2018-06-28	0	0.250	0.249	0.270	0.240	0.250	990,000	245,586	0.2481	0.250	0.249	0.270	0.240	0.250	990,000	0.2481	0.00%
2018-06-27	0	0.250	0.248	0.260	0.248	0.265	704,000	182,155	0.2587	0.250	0.248	0.260	0.248	0.265	704,000	0.2587	-9.09%
2018-06-26	0	0.275	0.270	0.280	0.270	0.275	237,000	64,655	0.2728	0.275	0.270	0.280	0.270	0.275	237,000	0.2728	-1.79%
2018-06-25	0	0.280	0.275	0.285	0.270	0.285	873,000	243,035	0.2784	0.280	0.275	0.285	0.270	0.285	873,000	0.2784	-1.75%
2018-06-22	0	0.285	0.270	0.285	0.265	0.285	3,000	830	0.2767	0.285	0.270	0.285	0.265	0.285	3,000	0.2767	3.64%
2018-06-21	0	0.275	0.270	0.280	0.275	0.275	400,000	110,000	0.2750	0.275	0.270	0.280	0.275	0.275	400,000	0.2750	1.85%
2018-06-20	0	0.270	0.270	0.280	0.270	0.285	79,000	22,115	0.2799	0.270	0.270	0.280	0.270	0.285	79,000	0.2799	-3.57%
2018-06-19	0	0.280	0.280	0.285	0.260	0.280	901,003	248,615	0.2759	0.280	0.280	0.285	0.260	0.280	901,003	0.2759	1.82%
2018-06-15	0	0.275	0.275	0.285	0.275	0.275	58,000	15,950	0.2750	0.275	0.275	0.285	0.275	0.275	58,000	0.2750	0.00%
2018-06-14	0	0.275	0.270	0.275	0.270	0.280	220,000	59,955	0.2725	0.275	0.270	0.275	0.270	0.280	220,000	0.2725	-1.79%
2018-06-13	0	0.280	0.270	0.280	0.265	0.280	1,105,000	298,810	0.2704	0.280	0.270	0.280	0.265	0.280	1,105,000	0.2704	0.00%
2018-06-12	0	0.280	0.280	0.285	0.275	0.280	47,000	13,155	0.2799	0.280	0.280	0.285	0.275	0.280	47,000	0.2799	0.00%
2018-06-11	0	0.280	0.280	0.285	0.275	0.295	473,000	131,630	0.2783	0.280	0.280	0.285	0.275	0.295	473,000	0.2783	-1.75%
2018-06-08	0	0.285	0.270	0.285	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	-1.72%
2018-06-07	0	0.290	0.280	0.290	0.280	0.290	241,000	69,090	0.2867	0.290	0.280	0.290	0.280	0.290	241,000	0.2867	5.45%
2018-06-06	0	0.275	0.275	0.280	0.270	0.275	444,000	121,790	0.2743	0.275	0.275	0.280	0.270	0.275	444,000	0.2743	-1.79%
2018-06-05	0	0.280	0.275	0.290	0.275	0.290	451,000	124,790	0.2767	0.280	0.275	0.290	0.275	0.290	451,000	0.2767	-1.75%
2018-06-04	0	0.285	0.285	0.290	0.285	0.290	260,000	74,110	0.2850	0.285	0.285	0.290	0.285	0.290	260,000	0.2850	-1.72%
2018-06-01	0	0.290	0.280	0.290	0.280	0.295	3,000	855	0.2850	0.290	0.280	0.290	0.280	0.295	3,000	0.2850	1.75%
2018-05-31	0	0.285	0.280	0.290	0.275	0.285	56,000	15,790	0.2820	0.285	0.280	0.290	0.275	0.285	56,000	0.2820	1.79%
2018-05-30	0	0.280	0.280	0.285	0.280	0.280	9,000	2,520	0.2800	0.280	0.280	0.285	0.280	0.280	9,000	0.2800	-1.75%
2018-05-29	0	0.285	0.285	0.295	0.280	0.285	49,000	13,955	0.2848	0.285	0.285	0.295	0.280	0.285	49,000	0.2848	-1.72%
2018-05-28	0	0.290	0.285	0.290	0.285	0.290	369,000	105,465	0.2858	0.290	0.285	0.290	0.285	0.290	369,000	0.2858	-3.33%
2018-05-25	0	0.300	0.290	0.300	0.290	0.300	9,000	2,630	0.2922	0.300	0.290	0.300	0.290	0.300	9,000	0.2922	5.26%
2018-05-24	0	0.285	0.285	0.295	0.285	0.295	89,000	25,380	0.2852	0.285	0.285	0.295	0.285	0.295	89,000	0.2852	-1.72%
2018-05-23	0	0.290	0.295	0.300	0.290	0.295	91,000	26,840	0.2949	0.290	0.295	0.300	0.290	0.295	91,000	0.2949	0.00%
2018-05-21	0	0.290	0.290	0.295	0.290	0.295	99,000	28,960	0.2925	0.290	0.290	0.295	0.290	0.295	99,000	0.2925	-1.69%
2018-05-18	0	0.295	0.285	0.295	0.280	0.300	402,000	114,410	0.2846	0.295	0.285	0.295	0.280	0.300	402,000	0.2846	1.72%
2018-05-17	0	0.290	0.290	0.300	0.285	0.300	625,000	181,450	0.2903	0.290	0.290	0.300	0.285	0.300	625,000	0.2903	-3.33%
2018-05-16	0	0.300	0.290	0.300	0.290	0.300	122,000	35,900	0.2943	0.300	0.290	0.300	0.290	0.300	122,000	0.2943	1.69%
2018-05-15	0	0.295	0.290	0.295	0.285	0.300	160,000	45,715	0.2857	0.295	0.290	0.295	0.285	0.300	160,000	0.2857	0.00%
2018-05-14	0	0.295	0.285	0.300	0.290	0.290	100,000	29,000	0.2900	0.295	0.285	0.300	0.290	0.290	100,000	0.2900	0.00%
2018-05-11	0	0.295	0.295	0.300	0.285	0.300	113,000	32,825	0.2905	0.295	0.295	0.300	0.285	0.300	113,000	0.2905	-1.67%
2018-05-10	0	0.300	0.290	0.300	0.285	0.300	139,000	40,420	0.2908	0.300	0.290	0.300	0.285	0.300	139,000	0.2908	1.69%
2018-05-09	0	0.295	0.280	0.295	0.295	0.295	1,000	295	0.2950	0.295	0.280	0.295	0.295	0.295	1,000	0.2950	0.00%
2018-05-08	0	0.295	0.285	0.295	0.295	0.295	1,000	295	0.2950	0.295	0.285	0.295	0.295	0.295	1,000	0.2950	0.00%
2018-05-07	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	0.00%
2018-05-04	0	0.295	0.285	0.295	0.295	0.300	106,000	31,450	0.2967	0.295	0.285	0.295	0.295	0.300	106,000	0.2967	1.72%
2018-05-03	0	0.290	0.285	0.300	0.285	0.300	43,000	12,435	0.2892	0.290	0.285	0.300	0.285	0.300	43,000	0.2892	0.00%
2018-05-02	0	0.290	0.285	0.290	0.285	0.290	456,000	131,710	0.2888	0.290	0.285	0.290	0.285	0.290	456,000	0.2888	1.75%
2018-04-30	0	0.285	0.285	0.290	0.285	0.295	440,000	127,070	0.2888	0.285	0.285	0.290	0.285	0.295	440,000	0.2888	1.79%
2018-04-27	0	0.280	0.280	0.285	0.275	0.280	102,000	28,305	0.2775	0.280	0.280	0.285	0.275	0.280	102,000	0.2775	-1.75%
2018-04-26	0	0.285	0.280	0.285	0.280	0.290	347,000	100,200	0.2888	0.285	0.280	0.285	0.280	0.290	347,000	0.2888	0.00%
2018-04-25	0	0.285	0.280	0.290	0.280	0.295	1,008,000	287,140	0.2849	0.285	0.280	0.290	0.280	0.295	1,008,000	0.2849	0.00%
2018-04-24	0	0.285	0.280	0.285	0.280	0.290	394,000	112,340	0.2851	0.285	0.280	0.285	0.280	0.290	394,000	0.2851	-1.72%
2018-04-23	0	0.290	0.280	0.290	0.280	0.290	201,000	56,290	0.2800	0.290	0.280	0.290	0.280	0.290	201,000	0.2800	1.75%
2018-04-20	0	0.285	0.280	0.285	0.280	0.285	176,000	49,660	0.2822	0.285	0.280	0.285	0.280	0.285	176,000	0.2822	0.00%
2018-04-19	0	0.285	0.285	0.295	0.280	0.285	105,000	29,905	0.2848	0.285	0.285	0.295	0.280	0.285	105,000	0.2848	-3.39%
2018-04-18	0	0.295	0.290	0.295	0.285	0.295	22,000	6,480	0.2945	0.295	0.290	0.295	0.285	0.295	22,000	0.2945	0.00%
2018-04-17	0	0.295	0.290	0.300	0.285	0.295	296,000	85,915	0.2903	0.295	0.290	0.300	0.285	0.295	296,000	0.2903	1.72%
2018-04-16	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	-1.69%
2018-04-13	0	0.295	0.290	0.295	0.285	0.295	116,000	33,580	0.2895	0.295	0.290	0.295	0.285	0.295	116,000	0.2895	0.00%
2018-04-12	0	0.295	0.290	0.295	-	-	0	0	-	0.295	0.290	0.295	-	-	0	-	0.00%
2018-04-11	0	0.295	0.290	0.295	0.295	0.295	124,000	36,580	0.2950	0.295	0.290	0.295	0.295	0.295	124,000	0.2950	0.00%
2018-04-10	0	0.295	0.285	0.295	0.295	0.295	200,000	59,000	0.2950	0.295	0.285	0.295	0.295	0.295	200,000	0.2950	0.00%
2018-04-09	0	0.295	0.295	0.300	0.280	0.290	440,000	126,670	0.2879	0.295	0.295	0.300	0.280	0.290	440,000	0.2879	-1.67%
2018-04-06	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2018-04-04	0	0.300	0.290	0.300	0.285	0.300	1,223,000	356,475	0.2915	0.300	0.290	0.300	0.285	0.300	1,223,000	0.2915	0.00%
2018-04-03	0	0.300	0.295	0.300	0.285	0.300	779,000	231,890	0.2977	0.300	0.295	0.300	0.285	0.300	779,000	0.2977	0.00%
2018-03-29	0	0.300	0.290	0.300	0.300	0.300	4,000	1,200	0.3000	0.300	0.290	0.300	0.300	0.300	4,000	0.3000	1.69%
2018-03-28	0	0.295	0.290	0.295	0.285	0.300	142,000	41,195	0.2901	0.295	0.290	0.295	0.285	0.300	142,000	0.2901	0.00%
2018-03-27	0	0.295	0.280	0.295	0.295	0.300	611,000	180,265	0.2950	0.295	0.280	0.295	0.295	0.300	611,000	0.2950	0.00%
2018-03-26	0	0.295	0.290	0.295	0.290	0.295	244,000	71,910	0.2947	0.295	0.290	0.295	0.290	0.295	244,000	0.2947	0.00%
2018-03-23	0	0.295	0.295	0.300	0.290	0.300	1,134,000	333,185	0.2938	0.295	0.295	0.300	0.290	0.300	1,134,000	0.2938	-4.84%
2018-03-22	0	0.310	0.300	0.310	0.300	0.310	931,000	283,300	0.3043	0.310	0.300	0.310	0.300	0.310	931,000	0.3043	0.00%
2018-03-21	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	0.00%
2018-03-20	0	0.310	0.300	0.310	0.300	0.310	1,272,000	383,745	0.3017	0.310	0.300	0.310	0.300	0.310	1,272,000	0.3017	0.00%
2018-03-19	0	0.310	0.305	0.310	0.310	0.325	971,000	306,000	0.3151	0.310	0.305	0.310	0.310	0.325	971,000	0.3151	-1.59%
2018-03-16	0	0.315	0.310	0.315	0.310	0.315	320,000	100,200	0.3131	0.315	0.310	0.315	0.310	0.315	320,000	0.3131	0.00%
2018-03-15	0	0.315	0.310	0.315	0.305	0.320	1,014,000	315,400	0.3110	0.315	0.310	0.315	0.305	0.320	1,014,000	0.3110	1.61%
2018-03-14	0	0.310	0.310	0.315	0.310	0.310	75,000	23,250	0.3100	0.310	0.310	0.315	0.310	0.310	75,000	0.3100	-1.59%
2018-03-13	0	0.315	0.315	0.320	0.305	0.315	230,000	72,190	0.3139	0.315	0.315	0.320	0.305	0.315	230,000	0.3139	0.00%
2018-03-12	0	0.315	0.310	0.320	0.310	0.315	253,000	79,430	0.3140	0.315	0.310	0.320	0.310	0.315	253,000	0.3140	1.61%
2018-03-09	0	0.310	0.300	0.310	0.295	0.310	1,377,000	416,340	0.3024	0.310	0.300	0.310	0.295	0.310	1,377,000	0.3024	1.64%
2018-03-08	0	0.305	0.300	0.310	0.305	0.310	110,000	33,600	0.3055	0.305	0.300	0.310	0.305	0.310	110,000	0.3055	-1.61%
2018-03-07	0	0.310	0.310	0.315	0.300	0.300	110,000	33,100	0.3009	0.310	0.310	0.315	0.300	0.300	110,000	0.3009	0.00%
2018-03-06	0	0.310	0.300	0.310	0.295	0.310	743,000	223,895	0.3013	0.310	0.300	0.310	0.295	0.310	743,000	0.3013	0.00%
2018-03-05	0	0.310	0.305	0.310	0.305	0.310	250,000	76,265	0.3051	0.310	0.305	0.310	0.305	0.310	250,000	0.3051	0.00%
2018-03-02	0	0.310	0.310	0.315	0.305	0.310	72,000	22,060	0.3064	0.310	0.310	0.315	0.305	0.310	72,000	0.3064	-1.59%
2018-03-01	0	0.315	0.310	0.315	0.310	0.315	454,000	140,790	0.3101	0.315	0.310	0.315	0.310	0.315	454,000	0.3101	-1.56%
2018-02-28	0	0.320	0.315	0.325	0.310	0.320	327,000	102,325	0.3129	0.320	0.315	0.325	0.310	0.320	327,000	0.3129	-1.54%
2018-02-27	0	0.325	0.320	0.330	0.315	0.330	324,000	103,980	0.3209	0.325	0.320	0.330	0.315	0.330	324,000	0.3209	-1.52%
2018-02-26	0	0.330	0.320	0.330	0.320	0.330	17,000	5,460	0.3212	0.330	0.320	0.330	0.320	0.330	17,000	0.3212	3.13%
2018-02-23	0	0.320	0.320	0.325	0.310	0.325	727,800	232,775	0.3198	0.320	0.320	0.325	0.310	0.325	727,800	0.3198	3.23%
2018-02-22	0	0.310	0.310	0.315	0.310	0.320	173,000	54,095	0.3127	0.310	0.310	0.315	0.310	0.320	173,000	0.3127	-1.59%
2018-02-21	0	0.315	0.315	0.320	0.310	0.315	414,000	129,300	0.3123	0.315	0.315	0.320	0.310	0.315	414,000	0.3123	0.00%
2018-02-20	0	0.315	0.310	0.315	0.305	0.330	711,000	221,210	0.3111	0.315	0.310	0.315	0.305	0.330	711,000	0.3111	-3.08%
2018-02-15	0	0.325	0.305	0.325	0.325	0.325	10,000	3,250	0.3250	0.325	0.305	0.325	0.325	0.325	10,000	0.3250	1.56%
2018-02-14	0	0.320	0.305	0.320	0.310	0.320	202,000	64,550	0.3196	0.320	0.305	0.320	0.310	0.320	202,000	0.3196	3.23%
2018-02-13	0	0.310	0.305	0.320	-	-	0	0	-	0.310	0.305	0.320	-	-	0	-	0.00%
2018-02-12	0	0.310	0.310	0.315	0.310	0.315	282,000	87,480	0.3102	0.310	0.310	0.315	0.310	0.315	282,000	0.3102	1.64%
2018-02-09	0	0.305	0.305	0.315	0.295	0.310	1,594,000	476,205	0.2987	0.305	0.305	0.315	0.295	0.310	1,594,000	0.2987	-4.69%
2018-02-08	0	0.320	0.310	0.320	0.305	0.320	1,530,000	480,370	0.3140	0.320	0.310	0.320	0.305	0.320	1,530,000	0.3140	0.00%
2018-02-07	0	0.320	0.315	0.325	0.315	0.330	1,316,000	419,905	0.3191	0.320	0.315	0.325	0.315	0.330	1,316,000	0.3191	1.59%
2018-02-06	0	0.315	0.315	0.320	0.315	0.340	3,359,000	1,077,455	0.3208	0.315	0.315	0.320	0.315	0.340	3,359,000	0.3208	-10.00%
2018-02-05	0	0.350	0.345	0.350	0.335	0.350	1,419,000	485,595	0.3422	0.350	0.345	0.350	0.335	0.350	1,419,000	0.3422	-2.78%
2018-02-02	0	0.360	0.355	0.360	0.350	0.360	1,008,000	358,770	0.3559	0.360	0.355	0.360	0.350	0.360	1,008,000	0.3559	0.00%
2018-02-01	0	0.360	0.355	0.360	0.340	0.385	7,031,000	2,494,625	0.3548	0.360	0.355	0.360	0.340	0.385	7,031,000	0.3548	-6.49%
2018-01-31	0	0.385	0.380	0.385	0.375	0.425	45,784,000	18,480,115	0.4036	0.385	0.380	0.385	0.375	0.425	45,784,000	0.4036	2.67%
2018-01-30	0	0.375	0.370	0.375	0.365	0.395	9,125,200	3,492,907	0.3828	0.375	0.370	0.375	0.365	0.395	9,125,200	0.3828	0.00%
2018-01-29	0	0.375	0.370	0.375	0.350	0.375	1,767,000	640,720	0.3626	0.375	0.370	0.375	0.350	0.375	1,767,000	0.3626	5.63%
2018-01-26	0	0.355	0.355	0.360	0.340	0.370	1,827,800	655,628	0.3587	0.355	0.355	0.360	0.340	0.370	1,827,800	0.3587	0.00%
2018-01-25	0	0.355	0.350	0.355	0.345	0.365	2,363,000	836,785	0.3541	0.355	0.350	0.355	0.345	0.365	2,363,000	0.3541	2.90%
2018-01-24	0	0.345	0.335	0.345	0.340	0.355	745,000	259,730	0.3486	0.345	0.335	0.345	0.340	0.355	745,000	0.3486	-1.43%
2018-01-23	0	0.350	0.340	0.350	0.330	0.350	1,609,000	546,835	0.3399	0.350	0.340	0.350	0.330	0.350	1,609,000	0.3399	0.00%
2018-01-22	0	0.350	0.340	0.350	0.330	0.350	835,000	285,960	0.3425	0.350	0.340	0.350	0.330	0.350	835,000	0.3425	-1.41%
2018-01-19	0	0.355	0.345	0.355	0.345	0.355	24,000	8,300	0.3458	0.355	0.345	0.355	0.345	0.355	24,000	0.3458	2.90%
2018-01-18	0	0.345	0.345	0.355	0.345	0.355	775,400	269,902	0.3481	0.345	0.345	0.355	0.345	0.355	775,400	0.3481	-4.17%
2018-01-17	0	0.360	0.350	0.365	0.355	0.370	514,400	183,348	0.3564	0.360	0.350	0.365	0.355	0.370	514,400	0.3564	-1.37%
2018-01-16	0	0.365	0.365	0.370	0.350	0.360	1,125,000	400,085	0.3556	0.365	0.365	0.370	0.350	0.360	1,125,000	0.3556	4.29%
2018-01-15	0	0.350	0.345	0.355	0.345	0.360	811,000	287,500	0.3545	0.350	0.345	0.355	0.345	0.360	811,000	0.3545	-5.41%
2018-01-12	0	0.370	0.370	0.375	0.355	0.380	2,819,000	1,040,525	0.3691	0.370	0.370	0.375	0.355	0.380	2,819,000	0.3691	2.78%
2018-01-11	0	0.360	0.360	0.365	0.355	0.365	806,000	290,680	0.3606	0.360	0.360	0.365	0.355	0.365	806,000	0.3606	0.00%
2018-01-10	0	0.360	0.360	0.365	0.355	0.365	279,000	100,305	0.3595	0.360	0.360	0.365	0.355	0.365	279,000	0.3595	0.00%
2018-01-09	0	0.360	0.355	0.370	0.355	0.370	730,000	263,320	0.3607	0.360	0.355	0.370	0.355	0.370	730,000	0.3607	0.00%
2018-01-08	0	0.360	0.355	0.365	0.355	0.370	1,715,000	620,375	0.3617	0.360	0.355	0.365	0.355	0.370	1,715,000	0.3617	-5.26%
2018-01-05	0	0.380	0.375	0.380	0.370	0.395	6,684,600	2,539,439	0.3799	0.380	0.375	0.380	0.370	0.395	6,684,600	0.3799	-2.56%
2018-01-04	0	0.390	0.390	0.400	0.330	0.395	16,639,000	6,106,010	0.3670	0.390	0.390	0.400	0.330	0.395	16,639,000	0.3670	18.18%
2018-01-03	0	0.330	0.325	0.330	0.325	0.330	347,000	113,885	0.3282	0.330	0.325	0.330	0.325	0.330	347,000	0.3282	1.54%
2018-01-02	0	0.325	0.320	0.330	0.325	0.330	513,000	168,230	0.3279	0.325	0.320	0.330	0.325	0.330	513,000	0.3279	-1.52%
2017-12-29	0	0.330	0.325	0.330	0.320	0.330	73,000	23,410	0.3207	0.330	0.325	0.330	0.320	0.330	73,000	0.3207	1.54%
2017-12-28	0	0.325	0.320	0.330	0.320	0.330	429,000	139,055	0.3241	0.325	0.320	0.330	0.320	0.330	429,000	0.3241	0.00%
2017-12-27	0	0.325	0.325	0.330	0.310	0.325	2,772,000	888,720	0.3206	0.325	0.325	0.330	0.310	0.325	2,772,000	0.3206	1.56%
2017-12-22	0	0.320	0.320	0.325	0.320	0.325	506,000	163,930	0.3240	0.320	0.320	0.325	0.320	0.325	506,000	0.3240	-1.54%
2017-12-21	0	0.325	0.320	0.325	0.315	0.330	3,210,000	1,033,425	0.3219	0.325	0.320	0.325	0.315	0.330	3,210,000	0.3219	3.17%
2017-12-20	0	0.315	0.315	0.320	0.310	0.330	2,255,000	715,670	0.3174	0.315	0.315	0.320	0.310	0.330	2,255,000	0.3174	3.28%
2017-12-19	0	0.305	0.300	0.310	0.305	0.310	1,152,000	351,655	0.3053	0.305	0.300	0.310	0.305	0.310	1,152,000	0.3053	0.00%
2017-12-18	0	0.305	0.300	0.305	0.300	0.305	474,000	144,540	0.3049	0.305	0.300	0.305	0.300	0.305	474,000	0.3049	1.67%
2017-12-15	0	0.300	0.295	0.300	0.295	0.305	776,000	231,940	0.2989	0.300	0.295	0.300	0.295	0.305	776,000	0.2989	-1.64%
2017-12-14	0	0.305	0.300	0.305	0.295	0.305	1,220,000	372,005	0.3049	0.305	0.300	0.305	0.295	0.305	1,220,000	0.3049	1.67%
2017-12-13	0	0.300	0.295	0.300	0.295	0.300	925,000	276,145	0.2985	0.300	0.295	0.300	0.295	0.300	925,000	0.2985	1.69%
2017-12-12	0	0.295	0.290	0.295	0.295	0.315	4,031,000	1,212,685	0.3008	0.295	0.290	0.295	0.295	0.315	4,031,000	0.3008	-3.28%
2017-12-11	0	0.305	0.305	0.310	0.305	0.310	611,000	187,055	0.3061	0.305	0.305	0.310	0.305	0.310	611,000	0.3061	0.00%
2017-12-08	0	0.305	0.305	0.310	0.290	0.310	2,504,000	762,780	0.3046	0.305	0.305	0.310	0.290	0.310	2,504,000	0.3046	5.17%
2017-12-07	0	0.290	0.285	0.290	0.280	0.290	3,317,000	939,375	0.2832	0.290	0.285	0.290	0.280	0.290	3,317,000	0.2832	0.00%
2017-12-06	0	0.290	0.285	0.290	0.285	0.300	6,137,232	1,789,684	0.2916	0.290	0.285	0.290	0.285	0.300	6,137,232	0.2916	-3.33%
2017-12-05	0	0.300	0.295	0.300	0.290	0.305	1,239,000	367,480	0.2966	0.300	0.295	0.300	0.290	0.305	1,239,000	0.2966	1.69%
2017-12-04	0	0.295	0.295	0.300	0.295	0.310	3,762,520	1,122,805	0.2984	0.295	0.295	0.300	0.295	0.310	3,762,520	0.2984	-4.84%
2017-12-01	0	0.310	0.305	0.310	0.305	0.320	2,266,000	702,185	0.3099	0.310	0.305	0.310	0.305	0.320	2,266,000	0.3099	-3.12%
2017-11-30	0	0.320	0.320	0.325	0.300	0.345	8,991,000	2,907,055	0.3233	0.320	0.320	0.325	0.300	0.345	8,991,000	0.3233	4.92%
2017-11-29	0	0.305	0.300	0.305	0.290	0.320	4,935,000	1,497,085	0.3034	0.305	0.300	0.305	0.290	0.320	4,935,000	0.3034	5.17%
2017-11-28	0	0.290	0.290	0.295	0.290	0.295	771,000	223,800	0.2903	0.290	0.290	0.295	0.290	0.295	771,000	0.2903	-1.69%
2017-11-27	0	0.295	0.295	0.300	0.290	0.300	314,000	92,535	0.2947	0.295	0.295	0.300	0.290	0.300	314,000	0.2947	0.00%
2017-11-24	0	0.295	0.295	0.310	0.295	0.310	252,000	75,535	0.2997	0.295	0.295	0.310	0.295	0.310	252,000	0.2997	-4.84%
2017-11-23	0	0.310	0.300	0.310	0.300	0.310	276,000	83,925	0.3041	0.310	0.300	0.310	0.300	0.310	276,000	0.3041	3.33%
2017-11-22	0	0.300	0.300	0.305	0.300	0.315	422,000	128,515	0.3045	0.300	0.300	0.305	0.300	0.315	422,000	0.3045	-3.23%
2017-11-21	0	0.310	0.305	0.310	0.310	0.315	353,320	109,990	0.3113	0.310	0.305	0.310	0.310	0.315	353,320	0.3113	0.00%
2017-11-20	0	0.310	0.310	0.315	0.305	0.320	295,000	91,370	0.3097	0.310	0.310	0.315	0.305	0.320	295,000	0.3097	-3.12%
2017-11-17	0	0.320	0.310	0.320	0.300	0.320	1,186,000	369,785	0.3118	0.320	0.310	0.320	0.300	0.320	1,186,000	0.3118	3.02%
2017-11-16	0	0.335	0.330	0.340	0.330	0.345	1,065,000	358,515	0.3366	0.311	0.306	0.315	0.306	0.320	1,148,571	0.3121	0.00%
2017-11-15	0	0.335	0.335	0.340	0.320	0.345	2,354,000	793,600	0.3371	0.311	0.311	0.315	0.297	0.320	2,538,720	0.3126	1.52%
2017-11-14	0	0.330	0.320	0.330	0.320	0.330	805,000	261,345	0.3247	0.306	0.297	0.306	0.297	0.306	868,169	0.3010	3.13%
2017-11-13	0	0.320	0.320	0.325	0.320	0.330	337,000	109,675	0.3254	0.297	0.297	0.301	0.297	0.306	363,445	0.3018	-1.54%
2017-11-10	0	0.325	0.320	0.325	0.320	0.325	295,000	94,500	0.3203	0.301	0.297	0.301	0.297	0.301	318,149	0.2970	1.56%
2017-11-09	0	0.320	0.320	0.325	0.320	0.320	703,000	224,960	0.3200	0.297	0.297	0.301	0.297	0.297	758,165	0.2967	0.00%
2017-11-08	0	0.320	0.320	0.325	0.315	0.320	1,003,000	320,295	0.3193	0.297	0.297	0.301	0.292	0.297	1,081,706	0.2961	0.00%
2017-11-07	0	0.320	0.320	0.325	0.315	0.320	878,200	280,860	0.3198	0.297	0.297	0.301	0.292	0.297	947,113	0.2965	0.00%
2017-11-06	0	0.320	0.320	0.325	0.320	0.320	510,000	163,200	0.3200	0.297	0.297	0.301	0.297	0.297	550,020	0.2967	0.00%
2017-11-03	0	0.320	0.315	0.325	0.315	0.325	1,272,000	403,780	0.3174	0.297	0.292	0.301	0.292	0.301	1,371,815	0.2943	0.00%
2017-11-02	0	0.320	0.320	0.330	0.310	0.325	199,000	62,710	0.3151	0.297	0.297	0.306	0.287	0.301	214,616	0.2922	0.00%
2017-11-01	0	0.320	0.310	0.320	-	-	0	0	-	0.297	0.287	0.297	-	-	0	-	0.00%
2017-10-31	0	0.320	0.320	0.330	0.310	0.320	142,000	45,140	0.3179	0.297	0.297	0.306	0.287	0.297	153,143	0.2948	0.00%
2017-10-30	0	0.320	0.320	0.325	0.320	0.320	700,000	224,000	0.3200	0.297	0.297	0.301	0.297	0.297	754,930	0.2967	0.00%
2017-10-27	0	0.320	0.320	0.325	0.310	0.310	250,000	77,500	0.3100	0.297	0.297	0.301	0.287	0.287	269,618	0.2874	0.00%
2017-10-26	0	0.320	0.310	0.320	0.310	0.320	123,001	38,150	0.3102	0.297	0.287	0.297	0.287	0.297	132,653	0.2876	0.00%
2017-10-25	0	0.320	0.310	0.320	0.310	0.320	499,760	159,901	0.3200	0.297	0.287	0.297	0.287	0.297	538,977	0.2967	1.59%
2017-10-24	0	0.315	0.305	0.315	0.310	0.325	586,000	182,555	0.3115	0.292	0.283	0.292	0.287	0.301	631,984	0.2889	0.00%
2017-10-23	0	0.315	0.315	0.325	0.315	0.315	4,000	1,260	0.3150	0.292	0.292	0.301	0.292	0.292	4,314	0.2921	0.00%
2017-10-20	0	0.315	0.315	0.320	-	-	0	0	-	0.292	0.292	0.297	-	-	0	-	0.00%
2017-10-19	0	0.315	0.310	0.315	0.315	0.320	681,000	215,520	0.3165	0.292	0.287	0.292	0.292	0.297	734,439	0.2934	-1.56%
2017-10-18	0	0.320	0.315	0.320	0.315	0.325	228,000	72,355	0.3173	0.297	0.292	0.297	0.292	0.301	245,891	0.2943	0.00%
2017-10-17	0	0.320	0.315	0.325	0.315	0.330	1,701,000	552,155	0.3246	0.297	0.292	0.301	0.292	0.306	1,834,479	0.3010	0.00%
2017-10-16	0	0.320	0.315	0.320	0.320	0.320	100,000	32,000	0.3200	0.297	0.292	0.297	0.297	0.297	107,847	0.2967	0.00%
2017-10-13	0	0.320	0.310	0.320	0.305	0.320	1,640,000	504,985	0.3079	0.297	0.287	0.297	0.283	0.297	1,768,692	0.2855	1.59%
2017-10-12	0	0.315	0.315	0.320	0.315	0.320	65,000	20,680	0.3182	0.292	0.292	0.297	0.292	0.297	70,101	0.2950	0.00%
2017-10-11	0	0.315	0.310	0.325	0.305	0.330	3,205,000	1,025,800	0.3201	0.292	0.287	0.301	0.283	0.306	3,456,499	0.2968	0.00%
2017-10-10	0	0.315	0.310	0.315	0.315	0.315	510,000	160,650	0.3150	0.292	0.287	0.292	0.292	0.292	550,020	0.2921	0.00%
2017-10-09	0	0.315	0.310	0.315	0.310	0.315	601,000	189,310	0.3150	0.292	0.287	0.292	0.287	0.292	648,161	0.2921	1.61%
2017-10-06	0	0.310	0.310	0.315	0.310	0.315	433,666	135,256	0.3119	0.287	0.287	0.292	0.287	0.292	467,696	0.2892	-1.59%
2017-10-04	0	0.315	0.310	0.315	0.310	0.315	136,000	42,425	0.3119	0.292	0.287	0.292	0.287	0.292	146,672	0.2893	1.61%
2017-10-03	0	0.310	0.305	0.310	0.305	0.315	734,400	225,787	0.3074	0.287	0.283	0.287	0.283	0.292	792,029	0.2851	0.00%
2017-09-29	0	0.310	0.310	0.320	0.310	0.320	180,000	57,500	0.3194	0.287	0.287	0.297	0.287	0.297	194,125	0.2962	0.00%
2017-09-28	0	0.310	0.310	0.320	-	-	0	0	-	0.287	0.287	0.297	-	-	0	-	0.00%
2017-09-27	0	0.310	0.310	0.315	0.310	0.315	12,000	3,730	0.3108	0.287	0.287	0.292	0.287	0.292	12,942	0.2882	-3.12%
2017-09-26	0	0.320	0.310	0.325	0.310	0.320	813,000	257,350	0.3165	0.297	0.287	0.301	0.287	0.297	876,797	0.2935	0.00%
2017-09-25	0	0.320	0.305	0.320	0.310	0.325	794,000	251,225	0.3164	0.297	0.283	0.297	0.287	0.301	856,306	0.2934	1.59%
2017-09-22	0	0.315	0.315	0.320	0.310	0.320	553,000	176,590	0.3193	0.292	0.292	0.297	0.287	0.297	596,394	0.2961	-1.56%
2017-09-21	0	0.320	0.320	0.325	0.315	0.320	407,000	129,255	0.3176	0.297	0.297	0.301	0.292	0.297	438,938	0.2945	0.00%
2017-09-20	0	0.320	0.315	0.320	0.310	0.320	1,494,000	472,120	0.3160	0.297	0.292	0.297	0.287	0.297	1,611,235	0.2930	-1.54%
2017-09-19	0	0.325	0.325	0.330	0.310	0.345	8,872,000	2,874,205	0.3240	0.301	0.301	0.306	0.287	0.320	9,568,193	0.3004	-13.33%
2017-09-18	0	0.375	0.360	0.375	0.360	0.375	400,000	146,600	0.3665	0.348	0.334	0.348	0.334	0.348	431,388	0.3398	1.35%
2017-09-15	0	0.370	0.365	0.370	0.375	0.375	160,000	60,000	0.3750	0.343	0.338	0.343	0.348	0.348	172,555	0.3477	-1.33%
2017-09-14	0	0.375	0.360	0.375	-	-	0	0	-	0.348	0.334	0.348	-	-	0	-	0.00%
2017-09-13	0	0.375	0.365	0.375	0.370	0.375	210,000	78,250	0.3726	0.348	0.338	0.348	0.343	0.348	226,479	0.3455	-1.32%
2017-09-12	0	0.380	0.380	0.385	0.355	0.380	41,000	14,580	0.3556	0.352	0.352	0.357	0.329	0.352	44,217	0.3297	2.70%
2017-09-11	0	0.370	0.355	0.370	0.350	0.375	238,000	87,575	0.3680	0.343	0.329	0.343	0.325	0.348	256,676	0.3412	-1.33%
2017-09-08	0	0.375	0.375	0.385	0.355	0.375	99,000	35,445	0.3580	0.348	0.348	0.357	0.329	0.348	106,769	0.3320	4.17%
2017-09-07	0	0.360	0.355	0.360	0.320	0.360	81,000	27,915	0.3446	0.334	0.329	0.334	0.297	0.334	87,356	0.3196	0.00%
2017-09-06	0	0.360	0.345	0.360	0.345	0.360	17,000	5,940	0.3494	0.334	0.320	0.334	0.320	0.334	18,334	0.3240	-1.37%
2017-09-05	0	0.365	0.350	0.365	0.365	0.365	94,000	34,310	0.3650	0.338	0.325	0.338	0.338	0.338	101,376	0.3384	0.00%
2017-09-04	0	0.365	0.350	0.365	0.350	0.365	138,000	49,255	0.3569	0.338	0.325	0.338	0.325	0.338	148,829	0.3310	1.39%
2017-09-01	0	0.360	0.350	0.360	0.360	0.360	102,000	36,720	0.3600	0.334	0.325	0.334	0.334	0.334	110,004	0.3338	0.00%
2017-08-31	0	0.360	0.350	0.360	0.360	0.360	1,000	360	0.3600	0.334	0.325	0.334	0.334	0.334	1,078	0.3338	0.00%
2017-08-30	0	0.360	0.345	0.360	0.345	0.360	222,000	77,240	0.3479	0.334	0.320	0.334	0.320	0.334	239,421	0.3226	-1.37%
2017-08-29	0	0.365	0.350	0.365	0.365	0.370	62,000	22,640	0.3652	0.338	0.325	0.338	0.338	0.343	66,865	0.3386	1.39%
2017-08-28	0	0.360	0.360	0.370	0.360	0.365	146,000	52,940	0.3626	0.334	0.334	0.343	0.334	0.338	157,457	0.3362	-1.37%
2017-08-25	0	0.365	0.350	0.365	0.360	0.365	334,000	120,775	0.3616	0.338	0.325	0.338	0.334	0.338	360,209	0.3353	0.00%
2017-08-24	0	0.365	0.350	0.365	0.350	0.370	154,000	56,030	0.3638	0.338	0.325	0.338	0.325	0.343	166,085	0.3374	1.39%
2017-08-22	0	0.360	0.345	0.360	0.365	0.365	276,000	100,740	0.3650	0.334	0.320	0.334	0.338	0.338	297,658	0.3384	1.41%
2017-08-21	0	0.355	0.340	0.365	-	-	0	0	-	0.329	0.315	0.338	-	-	0	-	0.00%
2017-08-18	0	0.355	0.340	0.355	0.355	0.355	243,000	86,265	0.3550	0.329	0.315	0.329	0.329	0.329	262,068	0.3292	1.43%
2017-08-17	0	0.350	0.345	0.350	0.335	0.360	41,000	14,385	0.3509	0.325	0.320	0.325	0.311	0.334	44,217	0.3253	-2.78%
2017-08-16	0	0.360	0.345	0.365	0.360	0.360	538,000	193,680	0.3600	0.334	0.320	0.338	0.334	0.334	580,217	0.3338	2.86%
2017-08-15	0	0.350	0.335	0.350	0.345	0.350	10,000	3,465	0.3465	0.325	0.311	0.325	0.320	0.325	10,785	0.3213	-1.41%
2017-08-14	0	0.355	0.345	0.355	0.300	0.355	232,000	76,585	0.3301	0.329	0.320	0.329	0.278	0.329	250,205	0.3061	-1.39%
2017-08-11	0	0.360	0.345	0.360	0.360	0.360	13,000	4,680	0.3600	0.334	0.320	0.334	0.334	0.334	14,020	0.3338	1.41%
2017-08-10	0	0.355	0.345	0.355	0.340	0.360	94,000	33,775	0.3593	0.329	0.320	0.329	0.315	0.334	101,376	0.3332	-1.39%
2017-08-09	0	0.360	0.350	0.360	0.345	0.360	410,010	142,058	0.3465	0.334	0.325	0.334	0.320	0.334	442,184	0.3213	-2.70%
2017-08-08	0	0.370	0.345	0.370	0.355	0.370	45,000	15,990	0.3553	0.343	0.320	0.343	0.329	0.343	48,531	0.3295	2.78%
2017-08-07	0	0.360	0.345	0.360	-	-	0	0	-	0.334	0.320	0.334	-	-	0	-	0.00%
2017-08-04	0	0.360	0.345	0.360	0.350	0.370	166,000	58,140	0.3502	0.334	0.320	0.334	0.325	0.343	179,026	0.3248	0.00%
2017-08-03	0	0.360	0.355	0.360	-	-	8,000	2,880	0.3600	0.334	0.329	0.334	-	-	8,628	0.3338	0.00%
2017-08-02	0	0.360	0.355	0.360	-	-	0	0	-	0.334	0.329	0.334	-	-	0	-	0.00%
2017-08-01	0	0.360	0.350	0.360	0.340	0.360	56,000	19,420	0.3468	0.334	0.325	0.334	0.315	0.334	60,394	0.3216	0.00%
2017-07-31	0	0.360	0.345	0.360	0.360	0.360	1,000	360	0.3600	0.334	0.320	0.334	0.334	0.334	1,078	0.3338	0.00%
2017-07-28	0	0.360	0.350	0.360	0.350	0.360	287,000	100,960	0.3518	0.334	0.325	0.334	0.325	0.334	309,521	0.3262	2.86%
2017-07-27	0	0.350	0.345	0.360	0.350	0.360	815,000	286,260	0.3512	0.325	0.320	0.334	0.325	0.334	878,954	0.3257	-2.78%
2017-07-26	0	0.360	0.355	0.365	0.355	0.360	206,000	73,160	0.3551	0.334	0.329	0.338	0.329	0.334	222,165	0.3293	-1.37%
2017-07-25	0	0.365	0.355	0.370	-	-	0	0	-	0.338	0.329	0.343	-	-	0	-	0.00%
2017-07-24	0	0.365	0.360	0.370	0.355	0.365	48,280	17,450	0.3614	0.338	0.334	0.343	0.329	0.338	52,069	0.3351	1.39%
2017-07-21	0	0.360	0.355	0.360	-	-	0	0	-	0.334	0.329	0.334	-	-	0	-	0.00%
2017-07-20	0	0.360	0.355	0.370	0.355	0.360	209,000	74,215	0.3551	0.334	0.329	0.343	0.329	0.334	225,400	0.3293	0.00%
2017-07-19	0	0.360	0.360	0.365	0.360	0.360	243,000	87,480	0.3600	0.334	0.334	0.338	0.334	0.334	262,068	0.3338	-1.37%
2017-07-18	0	0.365	0.365	0.370	0.360	0.375	288,000	105,815	0.3674	0.338	0.338	0.343	0.334	0.348	310,600	0.3407	2.82%
2017-07-17	0	0.355	0.350	0.355	0.355	0.360	682,000	243,635	0.3572	0.329	0.325	0.329	0.329	0.334	735,517	0.3312	-1.39%
2017-07-14	0	0.360	0.360	0.375	0.360	0.375	12,000	4,360	0.3633	0.334	0.334	0.348	0.334	0.348	12,942	0.3369	1.41%
2017-07-13	0	0.355	0.355	0.375	0.355	0.375	300,000	109,920	0.3664	0.329	0.329	0.348	0.329	0.348	323,541	0.3397	-5.33%
2017-07-12	0	0.375	0.370	0.380	-	-	0	0	-	0.348	0.343	0.352	-	-	0	-	0.00%
2017-07-11	0	0.375	0.370	0.380	-	-	0	0	-	0.348	0.343	0.352	-	-	0	-	0.00%
2017-07-10	0	0.375	0.365	0.390	0.370	0.375	315,000	116,825	0.3709	0.348	0.338	0.362	0.343	0.348	339,718	0.3439	2.74%
2017-07-07	0	0.365	0.365	0.375	0.360	0.365	210,000	76,100	0.3624	0.338	0.338	0.348	0.334	0.338	226,479	0.3360	-2.67%
2017-07-06	0	0.375	0.360	0.375	0.360	0.375	420,000	154,750	0.3685	0.348	0.334	0.348	0.334	0.348	452,958	0.3416	2.74%
2017-07-05	0	0.365	0.360	0.365	0.355	0.365	104,000	37,030	0.3561	0.338	0.334	0.338	0.329	0.338	112,161	0.3302	-3.95%
2017-07-04	0	0.380	0.365	0.380	0.355	0.390	154,000	56,970	0.3699	0.352	0.338	0.352	0.329	0.362	166,085	0.3430	1.33%
2017-07-03	0	0.375	0.370	0.380	0.375	0.375	60,000	22,500	0.3750	0.348	0.343	0.352	0.348	0.348	64,708	0.3477	1.35%
2017-06-30	0	0.370	0.365	0.370	0.370	0.370	160,000	59,200	0.3700	0.343	0.338	0.343	0.343	0.343	172,555	0.3431	0.00%
2017-06-29	0	0.370	0.370	0.390	0.370	0.370	82,000	30,340	0.3700	0.343	0.343	0.362	0.343	0.343	88,435	0.3431	0.00%
2017-06-28	0	0.370	0.370	0.375	0.370	0.380	11,000	4,110	0.3736	0.343	0.343	0.348	0.343	0.352	11,863	0.3465	-2.63%
2017-06-27	0	0.380	0.375	0.380	0.380	0.380	53,010	20,144	0.3800	0.352	0.348	0.352	0.352	0.352	57,170	0.3524	-2.56%
2017-06-26	0	0.390	0.380	0.390	0.390	0.390	4,000	1,560	0.3900	0.362	0.352	0.362	0.362	0.362	4,314	0.3616	0.00%
2017-06-23	0	0.390	0.385	0.395	0.385	0.390	159,000	61,815	0.3888	0.362	0.357	0.366	0.357	0.362	171,477	0.3605	2.63%
2017-06-22	0	0.380	0.380	0.390	0.380	0.395	64,000	24,350	0.3805	0.352	0.352	0.362	0.352	0.366	69,022	0.3528	0.00%
2017-06-21	0	0.380	0.375	0.395	-	-	0	0	-	0.352	0.348	0.366	-	-	0	-	0.00%
2017-06-20	0	0.380	0.380	0.385	-	-	0	0	-	0.352	0.352	0.357	-	-	0	-	0.00%
2017-06-19	0	0.380	0.375	0.390	-	-	0	0	-	0.352	0.348	0.362	-	-	0	-	0.00%
2017-06-16	0	0.380	0.380	0.390	0.380	0.380	3,000	1,140	0.3800	0.352	0.352	0.362	0.352	0.352	3,235	0.3524	-2.56%
2017-06-15	0	0.390	0.380	0.390	0.380	0.390	47,899	18,206	0.3801	0.362	0.352	0.362	0.352	0.362	51,658	0.3524	1.30%
2017-06-14	0	0.385	0.375	0.385	0.375	0.385	262,000	98,615	0.3764	0.357	0.348	0.357	0.348	0.357	282,559	0.3490	1.32%
2017-06-13	0	0.380	0.380	0.395	-	-	0	0	-	0.352	0.352	0.366	-	-	0	-	1.33%
2017-06-12	0	0.375	0.375	0.395	0.375	0.385	350,000	133,260	0.3807	0.348	0.348	0.366	0.348	0.357	377,465	0.3530	-2.60%
2017-06-09	0	0.385	0.380	0.390	0.375	0.390	768,000	292,755	0.3812	0.357	0.352	0.362	0.348	0.362	828,266	0.3535	-1.28%
2017-06-08	0	0.390	0.380	0.390	-	-	0	0	-	0.362	0.352	0.362	-	-	0	-	0.00%
2017-06-07	0	0.390	0.385	0.390	0.390	0.390	142,000	55,380	0.3900	0.362	0.357	0.362	0.362	0.362	153,143	0.3616	1.30%
2017-06-06	0	0.385	0.365	0.390	0.380	0.390	412,000	157,605	0.3825	0.357	0.338	0.362	0.352	0.362	444,330	0.3547	-1.28%
2017-06-05	0	0.390	0.385	0.395	0.390	0.395	42,000	16,390	0.3902	0.362	0.357	0.366	0.362	0.366	45,296	0.3618	0.00%
2017-06-02	0	0.390	0.390	0.395	0.385	0.395	225,000	87,150	0.3873	0.362	0.362	0.366	0.357	0.366	242,656	0.3592	-1.27%
2017-06-01	0	0.395	0.395	0.400	0.385	0.400	333,000	129,205	0.3880	0.366	0.366	0.371	0.357	0.371	359,131	0.3598	2.60%
2017-05-31	0	0.385	0.385	0.400	0.380	0.400	464,000	181,635	0.3915	0.357	0.357	0.371	0.352	0.371	500,410	0.3630	-3.75%
2017-05-29	0	0.400	0.390	0.400	-	-	0	0	-	0.371	0.362	0.371	-	-	0	-	0.00%
2017-05-26	0	0.400	0.390	0.400	0.390	0.400	102,000	39,800	0.3902	0.371	0.362	0.371	0.362	0.371	110,004	0.3618	0.00%
2017-05-25	0	0.400	0.395	0.400	0.395	0.405	499,000	198,450	0.3977	0.371	0.366	0.371	0.366	0.376	538,157	0.3688	0.00%
2017-05-24	0	0.400	0.395	0.400	-	-	0	0	-	0.371	0.366	0.371	-	-	0	-	0.00%
2017-05-23	0	0.400	0.400	0.405	0.400	0.405	158,000	63,250	0.4003	0.371	0.371	0.376	0.371	0.376	170,398	0.3712	0.00%
2017-05-22	0	0.400	0.395	0.410	-	-	0	0	-	0.371	0.366	0.380	-	-	0	-	0.00%
2017-05-19	0	0.400	0.400	0.410	0.395	0.400	90,000	35,750	0.3972	0.371	0.371	0.380	0.366	0.371	97,062	0.3683	1.27%
2017-05-18	0	0.395	0.395	0.400	0.395	0.400	121,000	47,800	0.3950	0.366	0.366	0.371	0.366	0.371	130,495	0.3663	-1.25%
2017-05-17	0	0.400	0.395	0.410	0.400	0.410	241,000	97,360	0.4040	0.371	0.366	0.380	0.371	0.380	259,911	0.3746	0.00%
2017-05-16	0	0.400	0.395	0.400	0.400	0.405	202,000	80,810	0.4000	0.371	0.366	0.371	0.371	0.376	217,851	0.3709	1.27%
2017-05-15	0	0.395	0.395	0.405	0.395	0.395	2,000	790	0.3950	0.366	0.366	0.376	0.366	0.366	2,157	0.3663	0.00%
2017-05-12	0	0.395	0.395	0.410	-	-	0	0	-	0.366	0.366	0.380	-	-	0	-	0.00%
2017-05-11	0	0.395	0.395	0.405	0.395	0.405	599,000	238,385	0.3980	0.366	0.366	0.376	0.366	0.376	646,004	0.3690	0.00%
2017-05-10	0	0.395	0.395	0.400	0.395	0.395	450,000	177,750	0.3950	0.366	0.366	0.371	0.366	0.366	485,312	0.3663	-1.25%
2017-05-09	0	0.400	0.395	0.400	0.400	0.400	429,000	171,600	0.4000	0.371	0.366	0.371	0.371	0.371	462,664	0.3709	-1.23%
2017-05-08	0	0.405	0.400	0.410	0.400	0.410	41,000	16,605	0.4050	0.376	0.371	0.380	0.371	0.380	44,217	0.3755	0.00%
2017-05-05	0	0.405	0.395	0.405	0.400	0.405	294,000	117,755	0.4005	0.376	0.366	0.376	0.371	0.376	317,070	0.3714	2.53%
2017-05-04	0	0.395	0.395	0.400	0.395	0.395	137,000	54,115	0.3950	0.366	0.366	0.371	0.366	0.366	147,751	0.3663	-2.47%
2017-05-02	0	0.405	0.400	0.405	0.400	0.405	254,600	101,948	0.4004	0.376	0.371	0.376	0.371	0.376	274,579	0.3713	1.25%
2017-04-28	0	0.400	0.400	0.410	0.400	0.405	226,000	91,150	0.4033	0.371	0.371	0.380	0.371	0.376	243,734	0.3740	-1.23%
2017-04-27	0	0.405	0.400	0.405	0.395	0.405	396,000	158,650	0.4006	0.376	0.371	0.376	0.366	0.376	427,074	0.3715	2.53%
2017-04-26	0	0.395	0.395	0.405	0.395	0.400	468,000	186,360	0.3982	0.366	0.366	0.376	0.366	0.371	504,724	0.3692	-1.25%
2017-04-25	0	0.400	0.390	0.405	-	-	0	0	-	0.371	0.362	0.376	-	-	0	-	0.00%
2017-04-24	0	0.400	0.400	0.405	0.395	0.410	192,000	76,635	0.3991	0.371	0.371	0.376	0.366	0.380	207,066	0.3701	-1.23%
2017-04-21	0	0.405	0.395	0.405	0.400	0.405	418,000	167,605	0.4010	0.376	0.366	0.376	0.371	0.376	450,801	0.3718	2.53%
2017-04-20	0	0.395	0.395	0.400	0.390	0.395	266,000	104,140	0.3915	0.366	0.366	0.371	0.362	0.366	286,873	0.3630	0.00%
2017-04-19	0	0.395	0.395	0.400	0.390	0.400	101,000	39,795	0.3940	0.366	0.366	0.371	0.362	0.371	108,926	0.3653	-1.25%
2017-04-18	0	0.400	0.400	0.405	0.400	0.405	214,000	86,030	0.4020	0.371	0.371	0.376	0.371	0.376	230,793	0.3728	-1.23%
2017-04-13	0	0.405	0.400	0.405	0.400	0.405	182,000	72,810	0.4001	0.376	0.371	0.376	0.371	0.376	196,282	0.3709	0.00%
2017-04-12	0	0.405	0.395	0.405	0.395	0.405	202,000	80,310	0.3976	0.376	0.366	0.376	0.366	0.376	217,851	0.3686	1.25%
2017-04-11	0	0.400	0.400	0.405	0.395	0.405	339,000	135,180	0.3988	0.371	0.371	0.376	0.366	0.376	365,602	0.3697	1.27%
2017-04-10	0	0.395	0.395	0.405	0.395	0.395	100,000	39,500	0.3950	0.366	0.366	0.376	0.366	0.366	107,847	0.3663	-1.25%
2017-04-07	0	0.400	0.395	0.400	0.400	0.400	355,000	142,000	0.4000	0.371	0.366	0.371	0.371	0.371	382,857	0.3709	0.00%
2017-04-06	0	0.400	0.395	0.405	0.400	0.400	104,000	41,600	0.4000	0.371	0.366	0.376	0.371	0.371	112,161	0.3709	0.00%
2017-04-05	0	0.400	0.400	0.405	0.400	0.400	347,000	138,800	0.4000	0.371	0.371	0.376	0.371	0.371	374,229	0.3709	0.00%
2017-04-03	0	0.400	0.400	0.405	0.400	0.405	691,000	278,380	0.4029	0.371	0.371	0.376	0.371	0.376	745,223	0.3736	0.00%
2017-03-31	0	0.400	0.395	0.400	0.395	0.400	244,000	96,385	0.3950	0.371	0.366	0.371	0.366	0.371	263,147	0.3663	1.27%
2017-03-30	0	0.395	0.395	0.400	0.395	0.400	550,000	218,250	0.3968	0.366	0.366	0.371	0.366	0.371	593,159	0.3679	-1.25%
2017-03-29	0	0.400	0.400	0.405	0.400	0.405	894,000	358,350	0.4008	0.371	0.371	0.376	0.371	0.376	964,153	0.3717	0.00%
2017-03-28	0	0.400	0.400	0.405	0.400	0.400	723,000	289,200	0.4000	0.371	0.371	0.376	0.371	0.371	779,734	0.3709	-1.23%
2017-03-27	0	0.405	0.405	0.410	0.400	0.410	744,000	300,340	0.4037	0.376	0.376	0.380	0.371	0.380	802,382	0.3743	0.00%
2017-03-24	0	0.405	0.400	0.405	0.400	0.405	258,000	103,890	0.4027	0.376	0.371	0.376	0.371	0.376	278,245	0.3734	0.00%
2017-03-23	0	0.405	0.400	0.410	0.400	0.405	135,000	54,660	0.4049	0.376	0.371	0.380	0.371	0.376	145,594	0.3754	0.00%
2017-03-22	0	0.405	0.405	0.410	0.405	0.410	603,000	245,630	0.4073	0.376	0.376	0.380	0.376	0.380	650,318	0.3777	0.00%
2017-03-21	0	0.405	0.405	0.410	0.405	0.405	215,781	87,379	0.4049	0.376	0.376	0.380	0.376	0.376	232,714	0.3755	-1.22%
2017-03-20	0	0.410	0.410	0.415	0.395	0.410	1,354,000	548,865	0.4054	0.380	0.380	0.385	0.366	0.380	1,460,249	0.3759	1.23%
2017-03-17	0	0.405	0.395	0.405	0.395	0.405	760,000	303,215	0.3990	0.376	0.366	0.376	0.366	0.376	819,638	0.3699	1.25%
2017-03-16	0	0.400	0.390	0.405	-	-	7,000	2,800	0.4000	0.371	0.362	0.376	-	-	7,549	0.3709	0.00%
2017-03-15	0	0.400	0.395	0.400	0.395	0.400	340,000	135,265	0.3978	0.371	0.366	0.371	0.366	0.371	366,680	0.3689	0.00%
2017-03-14	0	0.400	0.390	0.400	0.390	0.400	228,000	89,450	0.3923	0.371	0.362	0.371	0.362	0.371	245,891	0.3638	0.00%
2017-03-13	0	0.400	0.395	0.400	-	-	0	0	-	0.371	0.366	0.371	-	-	0	-	0.00%
2017-03-10	0	0.400	0.395	0.400	0.395	0.400	413,000	163,635	0.3962	0.371	0.366	0.371	0.366	0.371	445,408	0.3674	-1.23%
2017-03-09	0	0.405	0.390	0.405	-	-	0	0	-	0.376	0.362	0.376	-	-	0	-	0.00%
2017-03-08	0	0.405	0.395	0.405	0.390	0.405	549,600	217,337	0.3954	0.376	0.366	0.376	0.362	0.376	592,728	0.3667	3.85%
2017-03-07	0	0.390	0.390	0.395	0.390	0.390	37,000	14,430	0.3900	0.362	0.362	0.366	0.362	0.362	39,903	0.3616	-2.50%
2017-03-06	0	0.400	0.390	0.400	0.385	0.400	1,124,000	445,685	0.3965	0.371	0.362	0.371	0.357	0.371	1,212,201	0.3677	2.56%
2017-03-03	0	0.390	0.385	0.395	-	-	0	0	-	0.362	0.357	0.366	-	-	0	-	0.00%
2017-03-02	0	0.390	0.385	0.395	0.390	0.395	56,000	21,865	0.3904	0.362	0.357	0.366	0.362	0.366	60,394	0.3620	-1.27%
2017-03-01	0	0.395	0.390	0.395	0.395	0.395	100,000	39,500	0.3950	0.366	0.362	0.366	0.366	0.366	107,847	0.3663	1.28%
2017-02-28	0	0.390	0.385	0.395	0.390	0.395	280,000	109,265	0.3902	0.362	0.357	0.366	0.362	0.366	301,972	0.3618	-1.27%
2017-02-27	0	0.395	0.390	0.395	0.395	0.395	40,000	15,800	0.3950	0.366	0.362	0.366	0.366	0.366	43,139	0.3663	1.28%
2017-02-24	0	0.390	0.390	0.395	0.385	0.390	1,143,000	444,705	0.3891	0.362	0.362	0.366	0.357	0.362	1,232,692	0.3608	-2.50%
2017-02-23	0	0.400	0.395	0.400	0.400	0.400	162,000	64,800	0.4000	0.371	0.366	0.371	0.371	0.371	174,712	0.3709	0.00%
2017-02-22	0	0.400	0.395	0.405	0.400	0.400	302,000	120,800	0.4000	0.371	0.366	0.376	0.371	0.371	325,698	0.3709	1.27%
2017-02-21	0	0.395	0.390	0.400	0.395	0.400	300,000	118,835	0.3961	0.366	0.362	0.371	0.366	0.371	323,541	0.3673	-1.25%
2017-02-20	0	0.400	0.400	0.405	0.400	0.400	451,200	180,476	0.4000	0.371	0.371	0.376	0.371	0.371	486,606	0.3709	-1.23%
2017-02-17	0	0.405	0.405	0.410	0.405	0.410	1,183,000	484,615	0.4096	0.376	0.376	0.380	0.376	0.380	1,275,831	0.3798	-1.22%
2017-02-16	0	0.410	0.405	0.415	0.410	0.410	50,000	20,500	0.4100	0.380	0.376	0.385	0.380	0.380	53,924	0.3802	-1.20%
2017-02-15	0	0.415	0.405	0.415	0.405	0.415	979,000	401,840	0.4105	0.385	0.376	0.385	0.376	0.385	1,055,823	0.3806	1.22%
2017-02-14	0	0.410	0.405	0.410	0.405	0.410	163,000	66,515	0.4081	0.380	0.376	0.380	0.376	0.380	175,791	0.3784	2.50%
2017-02-13	0	0.400	0.400	0.405	0.400	0.400	20,000	8,000	0.4000	0.371	0.371	0.376	0.371	0.371	21,569	0.3709	-2.44%
2017-02-10	0	0.410	0.405	0.410	0.405	0.415	766,000	311,855	0.4071	0.380	0.376	0.380	0.376	0.385	826,109	0.3775	2.50%
2017-02-09	0	0.400	0.395	0.400	0.395	0.400	211,000	84,150	0.3988	0.371	0.366	0.371	0.366	0.371	227,557	0.3698	1.27%
2017-02-08	0	0.395	0.395	0.400	0.395	0.395	315,000	124,425	0.3950	0.366	0.366	0.371	0.366	0.366	339,718	0.3663	0.00%
2017-02-07	0	0.395	0.395	0.400	0.390	0.395	1,255,000	493,470	0.3932	0.366	0.366	0.371	0.362	0.366	1,353,481	0.3646	-1.25%
2017-02-06	0	0.400	0.400	0.410	0.400	0.400	132,000	52,800	0.4000	0.371	0.371	0.380	0.371	0.371	142,358	0.3709	0.00%
2017-02-03	0	0.400	0.395	0.405	-	-	100,000	40,000	0.4000	0.371	0.366	0.376	-	-	107,847	0.3709	0.00%
2017-02-02	0	0.400	0.400	0.405	0.395	0.395	1,100,000	444,500	0.4041	0.371	0.371	0.376	0.366	0.366	1,186,318	0.3747	0.00%
2017-02-01	0	0.400	0.390	0.410	-	-	0	0	-	0.371	0.362	0.380	-	-	0	-	0.00%
2017-01-27	0	0.400	0.390	0.405	-	-	0	0	-	0.371	0.362	0.376	-	-	0	-	0.00%
2017-01-26	0	0.400	0.400	0.405	0.400	0.400	100,000	40,000	0.4000	0.371	0.371	0.376	0.371	0.371	107,847	0.3709	-1.23%
2017-01-25	0	0.405	0.390	0.405	-	-	0	0	-	0.376	0.362	0.376	-	-	0	-	0.00%
2017-01-24	0	0.405	0.395	0.405	0.385	0.405	21,000	8,305	0.3955	0.376	0.366	0.376	0.357	0.376	22,648	0.3667	1.25%
2017-01-23	0	0.400	0.385	0.400	-	-	0	0	-	0.371	0.357	0.371	-	-	0	-	-1.23%
2017-01-20	0	0.405	0.395	0.405	0.410	0.410	161,000	66,010	0.4100	0.376	0.366	0.376	0.380	0.380	173,634	0.3802	-2.41%
2017-01-19	0	0.415	0.395	0.415	0.415	0.415	1,000	415	0.4150	0.385	0.366	0.385	0.385	0.385	1,078	0.3848	3.75%
2017-01-18	0	0.400	0.400	0.405	0.390	0.395	213,000	83,665	0.3928	0.371	0.371	0.376	0.362	0.366	229,714	0.3642	1.27%
2017-01-17	0	0.395	0.395	0.405	0.395	0.395	320,000	126,400	0.3950	0.366	0.366	0.376	0.366	0.366	345,111	0.3663	0.00%
2017-01-16	0	0.395	0.395	0.400	0.395	0.395	24,000	9,480	0.3950	0.366	0.366	0.371	0.366	0.366	25,883	0.3663	-1.25%
2017-01-13	0	0.400	0.400	0.405	0.400	0.400	82,000	32,800	0.4000	0.371	0.371	0.376	0.371	0.371	88,435	0.3709	-1.23%
2017-01-12	0	0.405	0.395	0.405	0.395	0.405	889,000	354,630	0.3989	0.376	0.366	0.376	0.366	0.376	958,761	0.3699	0.00%
2017-01-11	0	0.405	0.405	0.410	0.390	0.410	1,033,000	414,040	0.4008	0.376	0.376	0.380	0.362	0.380	1,114,060	0.3716	-1.22%
2017-01-10	0	0.410	0.410	0.415	0.395	0.410	111,000	44,320	0.3993	0.380	0.380	0.385	0.366	0.380	119,710	0.3702	0.00%
2017-01-09	0	0.410	0.400	0.415	0.410	0.410	1,500,000	620,000	0.4133	0.380	0.371	0.385	0.380	0.380	1,617,706	0.3833	-1.20%
2017-01-06	0	0.415	0.410	0.420	0.410	0.415	389,000	160,535	0.4127	0.385	0.380	0.389	0.380	0.385	419,525	0.3827	2.47%
2017-01-05	0	0.405	0.400	0.405	0.400	0.420	938,000	383,210	0.4085	0.376	0.371	0.376	0.371	0.389	1,011,606	0.3788	-4.71%
2017-01-04	0	0.425	0.415	0.425	0.415	0.425	625,000	260,485	0.4168	0.394	0.385	0.394	0.385	0.394	674,044	0.3865	2.41%
2017-01-03	0	0.415	0.405	0.420	0.405	0.420	304,000	127,600	0.4197	0.385	0.376	0.389	0.376	0.389	327,855	0.3892	1.22%
2016-12-30	0	0.410	0.395	0.410	0.410	0.415	106,000	43,810	0.4133	0.380	0.366	0.380	0.380	0.385	114,318	0.3832	2.50%
2016-12-29	0	0.400	0.395	0.415	0.400	0.400	25,000	10,000	0.4000	0.371	0.366	0.385	0.371	0.371	26,962	0.3709	-2.44%
2016-12-28	0	0.410	0.395	0.410	0.395	0.410	20,000	8,050	0.4025	0.380	0.366	0.380	0.366	0.380	21,569	0.3732	3.80%
2016-12-23	0	0.395	0.395	0.405	0.390	0.395	58,000	22,860	0.3941	0.366	0.366	0.376	0.362	0.366	62,551	0.3655	-1.25%
2016-12-22	0	0.400	0.400	0.415	0.400	0.405	233,000	93,210	0.4000	0.371	0.371	0.385	0.371	0.376	251,284	0.3709	-1.23%
2016-12-21	0	0.405	0.400	0.405	0.395	0.405	127,000	50,845	0.4004	0.376	0.371	0.376	0.366	0.376	136,966	0.3712	1.25%
2016-12-20	0	0.400	0.400	0.410	0.400	0.405	1,280,000	527,535	0.4121	0.371	0.371	0.380	0.371	0.376	1,380,443	0.3821	-1.23%
2016-12-19	0	0.405	0.405	0.410	0.405	0.420	152,000	62,310	0.4099	0.376	0.376	0.380	0.376	0.389	163,928	0.3801	-1.22%
2016-12-16	0	0.410	0.400	0.410	0.400	0.415	550,000	222,920	0.4053	0.380	0.371	0.380	0.371	0.385	593,159	0.3758	1.23%
2016-12-15	0	0.405	0.405	0.410	0.405	0.420	880,000	362,115	0.4115	0.376	0.376	0.380	0.376	0.389	949,054	0.3816	-2.41%
2016-12-14	0	0.415	0.410	0.420	0.410	0.420	846,000	352,430	0.4166	0.385	0.380	0.389	0.380	0.389	912,386	0.3863	-2.35%
2016-12-13	0	0.425	0.405	0.430	0.405	0.425	251,000	102,685	0.4091	0.394	0.376	0.399	0.376	0.394	270,696	0.3793	3.66%
2016-12-12	0	0.410	0.405	0.420	0.410	0.410	270,000	110,700	0.4100	0.380	0.376	0.389	0.380	0.380	291,187	0.3802	-2.38%
2016-12-09	0	0.420	0.415	0.430	0.420	0.420	10,000	4,200	0.4200	0.389	0.385	0.399	0.389	0.389	10,785	0.3894	-1.18%
2016-12-08	0	0.425	0.420	0.425	0.415	0.435	1,272,000	534,910	0.4205	0.394	0.389	0.394	0.385	0.403	1,371,815	0.3899	-1.16%
2016-12-07	0	0.430	0.420	0.430	0.420	0.435	1,494,000	633,590	0.4241	0.399	0.389	0.399	0.389	0.403	1,611,235	0.3932	0.00%
2016-12-06	0	0.430	0.420	0.430	0.420	0.435	1,498,000	633,520	0.4229	0.399	0.389	0.399	0.389	0.403	1,615,549	0.3921	3.61%
2016-12-05	0	0.415	0.415	0.420	0.410	0.420	500,000	208,350	0.4167	0.385	0.385	0.389	0.380	0.389	539,235	0.3864	-1.19%
2016-12-02	0	0.420	0.420	0.425	0.420	0.420	340,000	142,800	0.4200	0.389	0.389	0.394	0.389	0.389	366,680	0.3894	-1.18%
2016-12-01	0	0.425	0.425	0.435	0.425	0.430	288,600	122,663	0.4250	0.394	0.394	0.403	0.394	0.399	311,247	0.3941	0.00%
2016-11-30	0	0.425	0.425	0.430	0.425	0.425	802,000	344,350	0.4294	0.394	0.394	0.399	0.394	0.394	864,934	0.3981	-1.16%
2016-11-29	0	0.430	0.425	0.435	0.425	0.440	628,000	270,450	0.4307	0.399	0.394	0.403	0.394	0.408	677,280	0.3993	0.00%
2016-11-28	0	0.430	0.420	0.430	0.420	0.430	127,000	53,380	0.4203	0.399	0.389	0.399	0.389	0.399	136,966	0.3897	-1.15%
2016-11-25	0	0.435	0.425	0.435	0.425	0.435	147,000	62,565	0.4256	0.403	0.394	0.403	0.394	0.403	158,535	0.3946	0.00%
2016-11-24	0	0.435	0.425	0.435	0.420	0.435	321,000	135,585	0.4224	0.403	0.394	0.403	0.389	0.403	346,189	0.3917	1.16%
2016-11-23	0	0.430	0.420	0.430	0.425	0.430	135,000	57,925	0.4291	0.399	0.389	0.399	0.394	0.399	145,594	0.3979	1.18%
2016-11-22	0	0.425	0.425	0.435	0.425	0.435	402,000	172,540	0.4292	0.394	0.394	0.403	0.394	0.403	433,545	0.3980	-1.16%
2016-11-21	0	0.430	0.420	0.430	0.415	0.430	10,000	4,165	0.4165	0.399	0.389	0.399	0.385	0.399	10,785	0.3862	3.61%
2016-11-18	0	0.415	0.410	0.430	0.415	0.420	144,000	60,460	0.4199	0.385	0.380	0.399	0.385	0.389	155,300	0.3893	-1.19%
2016-11-17	0	0.420	0.415	0.425	0.420	0.420	181,000	75,970	0.4197	0.389	0.385	0.394	0.389	0.389	195,203	0.3892	0.00%
2016-11-16	0	0.420	0.420	0.425	0.420	0.420	312,000	131,040	0.4200	0.389	0.389	0.394	0.389	0.389	336,483	0.3894	0.00%
2016-11-15	0	0.420	0.415	0.425	0.420	0.425	425,275	179,360	0.4218	0.389	0.385	0.394	0.389	0.394	458,647	0.3911	-1.18%
2016-11-14	0	0.425	0.420	0.425	0.415	0.430	1,066,000	453,040	0.4250	0.394	0.389	0.394	0.385	0.399	1,149,650	0.3941	1.19%
2016-11-11	0	0.420	0.420	0.425	0.415	0.430	1,950,000	819,795	0.4204	0.389	0.389	0.394	0.385	0.399	2,103,018	0.3898	0.00%
2016-11-10	0	0.420	0.420	0.425	0.415	0.420	723,000	303,055	0.4192	0.389	0.389	0.394	0.385	0.389	779,734	0.3887	1.20%
2016-11-09	0	0.415	0.405	0.415	0.400	0.420	1,940,000	788,425	0.4064	0.385	0.376	0.385	0.371	0.389	2,092,233	0.3768	-1.19%
2016-11-08	0	0.420	0.420	0.425	0.410	0.420	789,000	327,625	0.4152	0.389	0.389	0.394	0.380	0.389	850,913	0.3850	2.44%
2016-11-07	0	0.410	0.400	0.410	0.400	0.410	37,000	14,905	0.4028	0.380	0.371	0.380	0.371	0.380	39,903	0.3735	1.23%
2016-11-04	0	0.405	0.405	0.410	0.405	0.405	215,000	87,075	0.4050	0.376	0.376	0.380	0.376	0.376	231,871	0.3755	-2.41%
2016-11-03	0	0.415	0.405	0.415	0.405	0.415	291,000	118,715	0.4080	0.385	0.376	0.385	0.376	0.385	313,835	0.3783	1.22%
2016-11-02	0	0.410	0.405	0.415	0.405	0.415	241,000	99,755	0.4139	0.380	0.376	0.385	0.376	0.385	259,911	0.3838	-1.20%
2016-11-01	0	0.415	0.410	0.415	0.410	0.420	320,000	133,200	0.4163	0.385	0.380	0.385	0.380	0.389	345,111	0.3860	1.22%
2016-10-31	0	0.410	0.410	0.415	0.405	0.420	631,000	261,400	0.4143	0.380	0.380	0.385	0.376	0.389	680,515	0.3841	0.00%
2016-10-28	0	0.410	0.400	0.410	0.405	0.415	266,000	108,105	0.4064	0.380	0.371	0.380	0.376	0.385	286,873	0.3768	-2.38%
2016-10-27	0	0.420	0.410	0.420	0.420	0.420	300,000	126,000	0.4200	0.389	0.380	0.389	0.389	0.389	323,541	0.3894	0.00%
2016-10-26	0	0.420	0.415	0.420	0.415	0.425	370,000	155,500	0.4203	0.389	0.385	0.389	0.385	0.394	399,034	0.3897	0.00%
2016-10-25	0	0.420	0.415	0.420	0.410	0.420	1,815,000	757,140	0.4172	0.389	0.385	0.389	0.380	0.389	1,957,425	0.3868	-2.33%
2016-10-24	0	0.430	0.425	0.430	0.420	0.430	1,339,000	574,825	0.4293	0.399	0.394	0.399	0.389	0.399	1,444,072	0.3981	1.18%
2016-10-20	0	0.425	0.415	0.425	0.415	0.430	847,000	357,490	0.4221	0.394	0.385	0.394	0.385	0.399	913,465	0.3914	2.41%
2016-10-19	0	0.415	0.410	0.420	0.405	0.415	625,000	257,665	0.4123	0.385	0.380	0.389	0.376	0.385	674,044	0.3823	0.00%
2016-10-18	0	0.415	0.405	0.415	0.405	0.415	878,000	357,685	0.4074	0.385	0.376	0.385	0.376	0.385	946,897	0.3777	0.00%
2016-10-17	0	0.415	0.415	0.420	0.410	0.420	1,235,000	510,325	0.4132	0.385	0.385	0.389	0.380	0.389	1,331,911	0.3832	-3.49%
2016-10-14	0	0.430	0.420	0.430	0.415	0.430	1,061,000	444,065	0.4185	0.399	0.389	0.399	0.385	0.399	1,144,258	0.3881	3.61%
2016-10-13	0	0.415	0.415	0.420	0.415	0.440	1,817,000	761,775	0.4192	0.385	0.385	0.389	0.385	0.408	1,959,581	0.3887	-3.49%
2016-10-12	0	0.430	0.425	0.430	0.425	0.440	1,993,000	853,365	0.4282	0.399	0.394	0.399	0.394	0.408	2,149,392	0.3970	-2.27%
2016-10-11	0	0.440	0.430	0.440	0.435	0.445	1,695,000	742,020	0.4378	0.408	0.399	0.408	0.403	0.413	1,828,008	0.4059	-3.30%
2016-10-07	0	0.455	0.450	0.455	0.435	0.460	6,988,000	3,147,215	0.4504	0.422	0.417	0.422	0.403	0.427	7,536,354	0.4176	3.41%
2016-10-06	0	0.440	0.435	0.445	0.430	0.445	1,745,000	767,500	0.4398	0.408	0.403	0.413	0.399	0.413	1,881,932	0.4078	3.53%
2016-10-05	0	0.425	0.425	0.430	0.425	0.430	387,120	165,026	0.4263	0.394	0.394	0.399	0.394	0.399	417,498	0.3953	-1.16%
2016-10-04	0	0.430	0.425	0.430	0.425	0.430	554,000	237,700	0.4291	0.399	0.394	0.399	0.394	0.399	597,473	0.3978	0.00%
2016-10-03	0	0.430	0.420	0.430	0.420	0.430	455,200	194,714	0.4278	0.399	0.389	0.399	0.389	0.399	490,920	0.3966	0.00%
2016-09-30	0	0.430	0.420	0.430	0.420	0.435	1,219,000	516,945	0.4241	0.399	0.389	0.399	0.389	0.403	1,314,656	0.3932	0.00%
2016-09-29	0	0.430	0.425	0.430	0.425	0.430	708,000	303,940	0.4293	0.399	0.394	0.399	0.394	0.399	763,557	0.3981	0.00%
2016-09-28	0	0.430	0.430	0.435	0.430	0.440	1,224,000	531,860	0.4345	0.399	0.399	0.403	0.399	0.408	1,320,048	0.4029	-1.15%
2016-09-27	0	0.435	0.435	0.440	0.430	0.440	278,000	120,890	0.4349	0.403	0.403	0.408	0.399	0.408	299,815	0.4032	-1.14%
2016-09-26	0	0.440	0.430	0.440	0.435	0.460	3,354,000	1,495,610	0.4459	0.408	0.399	0.408	0.403	0.427	3,617,191	0.4135	-3.30%
2016-09-23	0	0.455	0.445	0.455	0.425	0.470	12,402,000	5,654,785	0.4560	0.422	0.413	0.422	0.394	0.436	13,375,195	0.4228	7.06%
2016-09-22	0	0.425	0.425	0.430	0.425	0.430	329,000	140,965	0.4285	0.394	0.394	0.399	0.394	0.399	354,817	0.3973	-1.16%
2016-09-21	0	0.430	0.425	0.435	0.420	0.430	1,435,000	608,375	0.4240	0.399	0.394	0.403	0.389	0.399	1,547,606	0.3931	0.00%
2016-09-20	0	0.430	0.420	0.430	0.425	0.445	2,068,000	892,395	0.4315	0.399	0.389	0.399	0.394	0.413	2,230,278	0.4001	-3.37%
2016-09-19	0	0.445	0.440	0.445	0.405	0.450	8,740,000	3,805,875	0.4355	0.413	0.408	0.413	0.376	0.417	9,425,835	0.4038	7.23%
2016-09-15	0	0.415	0.400	0.420	0.400	0.420	1,781,000	719,105	0.4038	0.385	0.371	0.389	0.371	0.389	1,920,757	0.3744	1.22%
2016-09-14	0	0.410	0.405	0.415	0.400	0.415	1,045,000	427,535	0.4091	0.380	0.376	0.385	0.371	0.385	1,127,002	0.3794	2.50%
2016-09-13	0	0.400	0.400	0.415	0.400	0.410	635,000	259,680	0.4089	0.371	0.371	0.385	0.371	0.380	684,829	0.3792	-2.44%
2016-09-12	0	0.410	0.405	0.410	0.410	0.425	2,352,000	984,005	0.4184	0.380	0.376	0.380	0.380	0.394	2,536,563	0.3879	-2.38%
2016-09-09	0	0.420	0.410	0.420	0.410	0.430	3,149,000	1,318,585	0.4187	0.389	0.380	0.389	0.380	0.399	3,396,105	0.3883	-2.33%
2016-09-08	0	0.430	0.425	0.430	0.420	0.430	3,630,000	1,538,620	0.4239	0.399	0.394	0.399	0.389	0.399	3,914,849	0.3930	0.00%
2016-09-07	0	0.430	0.420	0.430	0.400	0.440	9,032,000	3,813,310	0.4222	0.399	0.389	0.399	0.371	0.408	9,740,748	0.3915	7.50%
2016-09-06	0	0.400	0.395	0.400	0.395	0.400	549,000	218,350	0.3977	0.371	0.366	0.371	0.366	0.371	592,080	0.3688	1.27%
2016-09-05	0	0.395	0.395	0.400	0.395	0.395	360,000	142,200	0.3950	0.366	0.366	0.371	0.366	0.366	388,249	0.3663	-1.25%
2016-09-02	0	0.400	0.400	0.405	0.395	0.415	4,980,000	1,992,035	0.4000	0.371	0.371	0.376	0.366	0.385	5,370,785	0.3709	2.56%
2016-09-01	0	0.390	0.390	0.400	0.390	0.395	265,000	103,850	0.3919	0.362	0.362	0.371	0.362	0.366	285,795	0.3634	0.00%
2016-08-31	0	0.390	0.385	0.390	0.390	0.395	337,000	132,280	0.3925	0.362	0.357	0.362	0.362	0.366	363,445	0.3640	0.00%
2016-08-30	0	0.390	0.390	0.400	0.390	0.400	1,573,000	622,470	0.3957	0.362	0.362	0.371	0.362	0.371	1,696,435	0.3669	-1.27%
2016-08-29	0	0.395	0.385	0.400	0.390	0.395	302,000	119,285	0.3950	0.366	0.357	0.371	0.362	0.366	325,698	0.3662	0.00%
2016-08-26	0	0.395	0.390	0.400	0.390	0.395	564,000	220,225	0.3905	0.366	0.362	0.371	0.362	0.366	608,258	0.3621	1.28%
2016-08-25	0	0.390	0.385	0.390	0.390	0.400	280,000	110,200	0.3936	0.362	0.357	0.362	0.362	0.371	301,972	0.3649	-1.27%
2016-08-24	0	0.395	0.390	0.400	0.395	0.400	1,587,000	628,055	0.3957	0.366	0.362	0.371	0.366	0.371	1,711,533	0.3670	0.00%
2016-08-23	0	0.395	0.395	0.405	0.395	0.400	349,000	138,855	0.3979	0.366	0.366	0.376	0.366	0.371	376,386	0.3689	-1.25%
2016-08-22	0	0.400	0.395	0.405	0.395	0.400	240,000	94,975	0.3957	0.371	0.366	0.376	0.366	0.371	258,833	0.3669	0.00%
2016-08-19	0	0.400	0.400	0.405	0.400	0.405	32,000	12,860	0.4019	0.371	0.371	0.376	0.371	0.376	34,511	0.3726	-1.23%
2016-08-18	0	0.405	0.405	0.410	0.405	0.405	122,000	49,410	0.4050	0.376	0.376	0.380	0.376	0.376	131,573	0.3755	0.00%
2016-08-17	0	0.405	0.400	0.410	0.400	0.405	347,000	140,445	0.4047	0.376	0.371	0.380	0.371	0.376	374,229	0.3753	1.25%
2016-08-16	0	0.400	0.400	0.405	0.400	0.410	400,000	162,155	0.4054	0.371	0.371	0.376	0.371	0.380	431,388	0.3759	0.00%
2016-08-15	0	0.400	0.400	0.410	0.395	0.410	1,029,000	415,290	0.4036	0.371	0.371	0.380	0.366	0.380	1,109,746	0.3742	1.27%
2016-08-12	0	0.395	0.395	0.405	0.395	0.400	381,200	151,820	0.3983	0.366	0.366	0.376	0.366	0.371	411,113	0.3693	0.00%
2016-08-11	0	0.395	0.395	0.405	0.395	0.410	380,000	151,940	0.3998	0.366	0.366	0.376	0.366	0.380	409,819	0.3707	-3.66%
2016-08-10	0	0.410	0.400	0.410	0.400	0.410	400,000	163,050	0.4076	0.380	0.371	0.380	0.371	0.380	431,388	0.3780	1.23%
2016-08-09	0	0.405	0.405	0.410	0.405	0.410	481,000	196,205	0.4079	0.376	0.376	0.380	0.376	0.380	518,744	0.3782	-1.22%
2016-08-08	0	0.410	0.410	0.415	0.390	0.410	1,434,000	586,190	0.4088	0.380	0.380	0.385	0.362	0.380	1,546,527	0.3790	3.80%
2016-08-05	0	0.395	0.395	0.405	0.395	0.415	1,041,000	420,235	0.4037	0.366	0.366	0.376	0.366	0.385	1,122,688	0.3743	-1.25%
2016-08-04	0	0.400	0.400	0.405	0.395	0.405	566,000	227,675	0.4023	0.371	0.371	0.376	0.366	0.376	610,414	0.3730	1.27%
2016-08-03	0	0.395	0.385	0.395	0.385	0.395	230,000	90,550	0.3937	0.366	0.357	0.366	0.357	0.366	248,048	0.3650	2.60%
2016-08-01	0	0.385	0.385	0.390	0.385	0.390	202,000	78,370	0.3880	0.357	0.357	0.362	0.357	0.362	217,851	0.3597	0.00%
2016-07-29	0	0.385	0.380	0.385	0.385	0.400	263,000	101,530	0.3860	0.357	0.352	0.357	0.357	0.371	283,638	0.3580	-2.53%
2016-07-28	0	0.395	0.390	0.400	0.395	0.400	499,000	198,355	0.3975	0.366	0.362	0.371	0.366	0.371	538,157	0.3686	0.00%
2016-07-27	0	0.395	0.390	0.400	0.390	0.400	371,000	146,090	0.3938	0.366	0.362	0.371	0.362	0.371	400,113	0.3651	-1.25%
2016-07-26	0	0.400	0.400	0.405	0.395	0.405	513,000	203,945	0.3976	0.371	0.371	0.376	0.366	0.376	553,256	0.3686	0.00%
2016-07-25	0	0.400	0.400	0.405	0.400	0.410	2,655,000	1,067,435	0.4020	0.371	0.371	0.376	0.371	0.380	2,863,340	0.3728	1.27%
2016-07-22	0	0.395	0.395	0.400	0.395	0.400	405,000	160,990	0.3975	0.366	0.366	0.371	0.366	0.371	436,781	0.3686	-1.25%
2016-07-21	0	0.400	0.405	0.410	0.380	0.405	3,184,000	1,257,745	0.3950	0.371	0.376	0.380	0.352	0.376	3,433,851	0.3663	5.26%
2016-07-20	0	0.380	0.380	0.390	0.380	0.395	1,251,440	481,840	0.3850	0.352	0.352	0.362	0.352	0.366	1,349,642	0.3570	-1.30%
2016-07-19	0	0.385	0.385	0.395	0.380	0.390	1,357,000	520,770	0.3838	0.357	0.357	0.366	0.352	0.362	1,463,485	0.3558	0.00%
2016-07-18	0	0.385	0.380	0.385	0.385	0.390	643,000	248,315	0.3862	0.357	0.352	0.357	0.357	0.362	693,457	0.3581	-1.28%
2016-07-15	0	0.390	0.390	0.395	0.390	0.395	270,000	106,050	0.3928	0.362	0.362	0.366	0.362	0.366	291,187	0.3642	-2.50%
2016-07-14	0	0.400	0.385	0.400	0.400	0.400	1,000	400	0.4000	0.371	0.357	0.371	0.371	0.371	1,078	0.3709	0.00%
2016-07-13	0	0.400	0.385	0.400	-	-	0	0	-	0.371	0.357	0.371	-	-	0	-	0.00%
2016-07-12	0	0.400	0.395	0.400	0.395	0.400	440,000	175,000	0.3977	0.371	0.366	0.371	0.366	0.371	474,527	0.3688	2.56%
2016-07-11	0	0.390	0.390	0.395	0.390	0.395	845,000	330,825	0.3915	0.362	0.362	0.366	0.362	0.366	911,308	0.3630	0.00%
2016-07-08	0	0.390	0.390	0.395	0.390	0.410	391,000	154,400	0.3949	0.362	0.362	0.366	0.362	0.380	421,682	0.3662	-2.50%
2016-07-07	0	0.400	0.395	0.400	0.395	0.425	4,139,000	1,671,105	0.4037	0.371	0.366	0.371	0.366	0.394	4,463,791	0.3744	1.27%
2016-07-06	0	0.395	0.390	0.400	0.390	0.395	55,000	21,700	0.3945	0.366	0.362	0.371	0.362	0.366	59,316	0.3658	-2.47%
2016-07-05	0	0.405	0.400	0.405	0.390	0.410	2,008,000	801,395	0.3991	0.376	0.371	0.376	0.362	0.380	2,165,569	0.3701	-1.22%
2016-07-04	0	0.410	0.405	0.415	0.400	0.410	305,000	124,950	0.4097	0.380	0.376	0.385	0.371	0.380	328,934	0.3799	1.23%
2016-06-30	0	0.405	0.405	0.410	0.395	0.420	785,000	316,990	0.4038	0.376	0.376	0.380	0.366	0.389	846,600	0.3744	-1.22%
2016-06-29	0	0.410	0.400	0.415	0.400	0.415	837,000	343,170	0.4100	0.380	0.371	0.385	0.371	0.385	902,680	0.3802	1.23%
2016-06-28	0	0.405	0.395	0.405	0.385	0.405	445,000	185,135	0.4160	0.376	0.366	0.376	0.357	0.376	479,920	0.3858	1.25%
2016-06-27	0	0.400	0.400	0.410	0.395	0.405	575,000	230,060	0.4001	0.371	0.371	0.380	0.366	0.376	620,121	0.3710	-1.23%
2016-06-24	0	0.405	0.400	0.405	0.390	0.410	962,000	383,805	0.3990	0.376	0.371	0.376	0.362	0.380	1,037,489	0.3699	-4.71%
2016-06-23	0	0.425	0.420	0.425	-	-	0	0	-	0.394	0.389	0.394	-	-	0	-	0.00%
2016-06-22	0	0.425	0.425	0.430	0.420	0.425	244,000	102,980	0.4220	0.394	0.394	0.399	0.389	0.394	263,147	0.3913	0.00%
2016-06-21	0	0.425	0.420	0.430	0.420	0.425	103,000	43,760	0.4249	0.394	0.389	0.399	0.389	0.394	111,082	0.3939	1.19%
2016-06-20	0	0.420	0.420	0.430	0.420	0.435	953,000	405,630	0.4256	0.389	0.389	0.399	0.389	0.403	1,027,783	0.3947	-2.33%
2016-06-17	0	0.430	0.420	0.435	0.430	0.430	30,000	12,900	0.4300	0.399	0.389	0.403	0.399	0.399	32,354	0.3987	0.00%
2016-06-16	0	0.430	0.420	0.430	0.420	0.430	120,000	50,600	0.4217	0.399	0.389	0.399	0.389	0.399	129,416	0.3910	0.00%
2016-06-15	0	0.430	0.425	0.435	0.425	0.430	200,000	85,500	0.4275	0.399	0.394	0.403	0.394	0.399	215,694	0.3964	2.38%
2016-06-14	0	0.420	0.415	0.420	0.415	0.430	782,000	330,430	0.4225	0.389	0.385	0.389	0.385	0.399	843,364	0.3918	-2.33%
2016-06-13	0	0.430	0.430	0.435	0.425	0.430	448,000	192,615	0.4299	0.399	0.399	0.403	0.394	0.399	483,155	0.3987	-4.44%
2016-06-10	0	0.450	0.435	0.450	0.440	0.450	94,000	41,760	0.4443	0.417	0.403	0.417	0.408	0.417	101,376	0.4119	2.27%
2016-06-08	0	0.440	0.430	0.435	0.435	0.440	76,000	33,070	0.4351	0.408	0.399	0.403	0.403	0.408	81,964	0.4035	0.00%
2016-06-07	0	0.440	0.440	0.445	0.440	0.445	118,000	51,925	0.4400	0.408	0.408	0.413	0.408	0.413	127,260	0.4080	0.00%
2016-06-06	0	0.440	0.440	0.445	0.435	0.455	1,120,000	497,415	0.4441	0.408	0.408	0.413	0.403	0.422	1,207,887	0.4118	-2.22%
2016-06-03	0	0.450	0.450	0.455	0.445	0.450	194,000	87,235	0.4497	0.417	0.417	0.422	0.413	0.417	209,223	0.4169	1.12%
2016-06-02	0	0.445	0.445	0.450	0.445	0.450	396,000	177,645	0.4486	0.413	0.413	0.417	0.413	0.417	427,074	0.4160	-2.20%
2016-06-01	0	0.455	0.450	0.460	0.450	0.460	508,000	230,990	0.4547	0.422	0.417	0.427	0.417	0.427	547,863	0.4216	1.11%
2016-05-31	0	0.450	0.445	0.455	0.445	0.455	828,000	372,380	0.4497	0.417	0.413	0.422	0.413	0.422	892,974	0.4170	-1.10%
2016-05-30	0	0.455	0.450	0.455	0.450	0.460	603,000	274,280	0.4549	0.422	0.417	0.422	0.417	0.427	650,318	0.4218	1.11%
2016-05-27	0	0.450	0.450	0.455	0.445	0.455	97,000	43,465	0.4481	0.417	0.417	0.422	0.413	0.422	104,612	0.4155	-2.17%
2016-05-26	0	0.460	0.450	0.460	0.455	0.460	582,000	267,635	0.4599	0.427	0.417	0.427	0.422	0.427	627,670	0.4264	1.10%
2016-05-25	0	0.455	0.455	0.460	0.455	0.465	1,009,000	461,130	0.4570	0.422	0.422	0.427	0.422	0.431	1,088,177	0.4238	1.11%
2016-05-24	0	0.450	0.445	0.450	0.450	0.450	100,000	45,000	0.4500	0.417	0.413	0.417	0.417	0.417	107,847	0.4173	-1.10%
2016-05-23	0	0.455	0.455	0.470	0.455	0.460	403,000	183,370	0.4550	0.422	0.422	0.436	0.422	0.427	434,624	0.4219	-2.15%
2016-05-20	0	0.465	0.465	0.470	0.465	0.470	140,000	65,605	0.4686	0.431	0.431	0.436	0.431	0.436	150,986	0.4345	1.09%
2016-05-19	0	0.460	0.455	0.460	0.455	0.465	215,000	97,875	0.4552	0.427	0.422	0.427	0.422	0.431	231,871	0.4221	-2.13%
2016-05-18	0	0.470	0.455	0.470	0.450	0.475	190,000	87,210	0.4590	0.436	0.422	0.436	0.417	0.440	204,909	0.4256	2.17%
2016-05-17	0	0.460	0.460	0.465	0.455	0.465	437,000	200,385	0.4585	0.427	0.427	0.431	0.422	0.431	471,292	0.4252	-1.08%
2016-05-16	0	0.465	0.465	0.475	0.465	0.475	601,000	282,475	0.4700	0.431	0.431	0.440	0.431	0.440	648,161	0.4358	-2.11%
2016-05-13	0	0.475	0.470	0.475	0.455	0.490	4,365,000	2,081,700	0.4769	0.440	0.436	0.440	0.422	0.454	4,707,525	0.4422	3.26%
2016-05-12	0	0.460	0.450	0.460	0.455	0.465	1,275,000	585,580	0.4593	0.427	0.417	0.427	0.422	0.431	1,375,050	0.4259	-2.13%
2016-05-11	0	0.470	0.465	0.470	0.465	0.480	1,847,000	867,550	0.4697	0.436	0.431	0.436	0.431	0.445	1,991,936	0.4355	-2.08%
2016-05-10	0	0.480	0.475	0.485	0.475	0.480	290,000	139,170	0.4799	0.445	0.440	0.450	0.440	0.445	312,757	0.4450	0.00%
2016-05-09	0	0.480	0.470	0.480	0.470	0.500	2,780,000	1,351,165	0.4860	0.445	0.436	0.445	0.436	0.464	2,998,149	0.4507	-4.00%
2016-05-06	0	0.500	0.495	0.510	0.490	0.510	5,078,000	2,549,305	0.5020	0.464	0.459	0.473	0.454	0.473	5,476,475	0.4655	-1.96%
2016-05-05	0	0.510	0.500	0.510	0.470	0.540	15,514,000	7,931,135	0.5112	0.473	0.464	0.473	0.436	0.501	16,731,396	0.4740	7.37%
2016-05-04	0	0.475	0.470	0.475	0.465	0.480	1,191,000	560,645	0.4707	0.440	0.436	0.440	0.431	0.445	1,284,459	0.4365	-1.04%
2016-05-03	0	0.480	0.470	0.480	0.475	0.500	4,938,000	2,392,755	0.4846	0.445	0.436	0.445	0.440	0.464	5,325,489	0.4493	-3.03%
2016-04-29	0	0.495	0.490	0.495	0.485	0.530	13,189,000	6,634,655	0.5030	0.459	0.454	0.459	0.450	0.491	14,223,952	0.4664	-4.81%
2016-04-28	0	0.520	0.510	0.520	0.445	0.520	37,230,000	17,988,260	0.4832	0.482	0.473	0.482	0.413	0.482	40,151,469	0.4480	16.85%
2016-04-27	0	0.445	0.440	0.445	0.445	0.445	90,000	40,050	0.4450	0.413	0.408	0.413	0.413	0.413	97,062	0.4126	0.00%
2016-04-26	0	0.445	0.435	0.445	0.435	0.450	4,374,000	1,945,050	0.4447	0.413	0.403	0.413	0.403	0.417	4,717,231	0.4123	0.00%
2016-04-25	0	0.445	0.435	0.445	0.445	0.445	1,000	445	0.4450	0.413	0.403	0.413	0.413	0.413	1,078	0.4126	0.00%
2016-04-22	0	0.445	0.430	0.450	0.440	0.445	797,000	350,695	0.4400	0.413	0.399	0.417	0.408	0.413	859,541	0.4080	-1.11%
2016-04-21	0	0.450	0.450	0.455	0.440	0.455	303,000	136,135	0.4493	0.417	0.417	0.422	0.408	0.422	326,777	0.4166	-1.10%
2016-04-20	0	0.455	0.440	0.460	0.450	0.460	26,000	11,905	0.4579	0.422	0.408	0.427	0.417	0.427	28,040	0.4246	-1.09%
2016-04-19	0	0.460	0.445	0.460	0.450	0.465	2,279,000	1,034,195	0.4538	0.427	0.413	0.427	0.417	0.431	2,457,835	0.4208	3.37%
2016-04-18	0	0.445	0.435	0.445	0.445	0.445	35,000	15,575	0.4450	0.413	0.403	0.413	0.413	0.413	37,746	0.4126	-1.11%
2016-04-15	0	0.450	0.440	0.455	0.440	0.450	584,000	258,570	0.4428	0.417	0.408	0.422	0.408	0.417	629,827	0.4105	0.00%
2016-04-14	0	0.450	0.440	0.450	0.440	0.450	622,000	276,970	0.4453	0.417	0.408	0.417	0.408	0.417	670,809	0.4129	0.00%
2016-04-13	0	0.450	0.440	0.450	0.445	0.460	924,000	420,920	0.4555	0.417	0.408	0.417	0.413	0.427	996,507	0.4224	-1.10%
2016-04-12	0	0.455	0.445	0.455	0.435	0.455	1,135,000	509,130	0.4486	0.422	0.413	0.422	0.403	0.422	1,224,064	0.4159	2.25%
2016-04-11	0	0.445	0.435	0.445	0.430	0.445	910,000	397,815	0.4372	0.413	0.403	0.413	0.399	0.413	981,408	0.4054	0.00%
2016-04-08	0	0.445	0.435	0.450	0.430	0.445	282,200	125,078	0.4432	0.413	0.403	0.417	0.399	0.413	304,344	0.4110	1.14%
2016-04-07	0	0.440	0.440	0.445	0.440	0.455	624,000	275,660	0.4418	0.408	0.408	0.413	0.408	0.422	672,966	0.4096	1.15%
2016-04-06	0	0.435	0.430	0.435	0.430	0.440	1,108,000	481,830	0.4349	0.403	0.399	0.403	0.399	0.408	1,194,946	0.4032	-2.25%
2016-04-05	0	0.445	0.445	0.455	0.440	0.455	368,000	164,955	0.4482	0.413	0.413	0.422	0.408	0.422	396,877	0.4156	-4.30%
2016-04-01	0	0.465	0.460	0.465	0.445	0.485	6,186,000	2,905,110	0.4696	0.431	0.427	0.431	0.413	0.450	6,671,421	0.4355	4.49%
2016-03-31	0	0.445	0.435	0.445	0.435	0.455	1,159,000	520,300	0.4489	0.413	0.403	0.413	0.403	0.422	1,249,948	0.4163	-2.20%
2016-03-30	0	0.455	0.450	0.455	0.440	0.465	1,930,000	875,320	0.4535	0.422	0.417	0.422	0.408	0.431	2,081,449	0.4205	2.25%
2016-03-29	0	0.445	0.435	0.445	0.430	0.455	2,681,000	1,177,435	0.4392	0.413	0.403	0.413	0.399	0.422	2,891,380	0.4072	0.00%
2016-03-24	0	0.445	0.445	0.450	0.440	0.465	2,138,000	966,690	0.4521	0.413	0.413	0.417	0.408	0.431	2,305,771	0.4192	-4.30%
2016-03-23	0	0.465	0.460	0.465	0.425	0.485	16,262,000	7,550,720	0.4643	0.431	0.427	0.431	0.394	0.450	17,538,093	0.4305	10.71%
2016-03-22	0	0.420	0.415	0.425	0.415	0.425	213,000	88,625	0.4161	0.389	0.385	0.394	0.385	0.394	229,714	0.3858	0.00%
2016-03-21	0	0.420	0.415	0.420	0.420	0.425	1,190,000	503,105	0.4228	0.389	0.385	0.389	0.389	0.394	1,283,380	0.3920	0.00%
2016-03-18	0	0.420	0.415	0.420	0.405	0.420	336,000	138,815	0.4131	0.389	0.385	0.389	0.376	0.389	362,366	0.3831	2.44%
2016-03-17	0	0.410	0.410	0.420	0.405	0.420	430,000	176,245	0.4099	0.380	0.380	0.389	0.376	0.389	463,742	0.3800	-1.20%
2016-03-16	0	0.415	0.415	0.420	0.415	0.435	347,000	145,875	0.4204	0.385	0.385	0.389	0.385	0.403	374,229	0.3898	-3.49%
2016-03-15	0	0.430	0.415	0.425	0.410	0.430	1,085,000	458,700	0.4228	0.399	0.385	0.394	0.380	0.399	1,170,141	0.3920	2.38%
2016-03-14	0	0.420	0.420	0.425	0.415	0.430	850,000	355,445	0.4182	0.389	0.389	0.394	0.385	0.399	916,700	0.3877	-1.18%
2016-03-11	0	0.425	0.420	0.430	0.425	0.440	905,000	389,700	0.4306	0.394	0.389	0.399	0.394	0.408	976,016	0.3993	1.19%
2016-03-10	0	0.420	0.420	0.425	0.420	0.440	1,903,000	820,200	0.4310	0.389	0.389	0.394	0.389	0.408	2,052,330	0.3996	-7.69%
2016-03-09	0	0.455	0.450	0.455	0.415	0.470	8,634,000	3,846,930	0.4456	0.422	0.417	0.422	0.385	0.436	9,311,517	0.4131	9.64%
2016-03-08	0	0.415	0.410	0.415	0.400	0.420	747,000	302,265	0.4046	0.385	0.380	0.385	0.371	0.389	805,618	0.3752	1.22%
2016-03-07	0	0.410	0.405	0.410	0.410	0.440	858,200	357,700	0.4168	0.380	0.376	0.380	0.380	0.408	925,544	0.3865	-2.38%
2016-03-04	0	0.420	0.420	0.425	0.400	0.435	3,424,000	1,428,055	0.4171	0.389	0.389	0.394	0.371	0.403	3,692,684	0.3867	2.44%
2016-03-03	0	0.410	0.415	0.420	0.380	0.430	5,537,000	2,254,265	0.4071	0.380	0.385	0.389	0.352	0.399	5,971,493	0.3775	7.89%
2016-03-02	0	0.380	0.375	0.380	0.375	0.390	3,706,000	1,413,490	0.3814	0.352	0.348	0.352	0.348	0.362	3,996,813	0.3537	4.11%
2016-03-01	0	0.365	0.360	0.365	0.360	0.365	1,135,000	412,890	0.3638	0.338	0.334	0.338	0.334	0.338	1,224,064	0.3373	4.29%
2016-02-29	0	0.350	0.350	0.355	0.350	0.365	1,397,000	501,735	0.3592	0.325	0.325	0.329	0.325	0.338	1,506,624	0.3330	-4.11%
2016-02-26	0	0.365	0.360	0.365	0.350	0.400	4,607,000	1,682,955	0.3653	0.338	0.334	0.338	0.325	0.371	4,968,515	0.3387	4.29%
2016-02-25	0	0.350	0.345	0.350	0.345	0.350	376,000	130,230	0.3464	0.325	0.320	0.325	0.320	0.325	405,505	0.3212	-1.41%
2016-02-24	0	0.355	0.345	0.350	0.345	0.355	1,577,000	552,195	0.3502	0.329	0.320	0.325	0.320	0.329	1,700,748	0.3247	-1.39%
2016-02-23	0	0.360	0.355	0.360	0.350	0.365	837,000	297,900	0.3559	0.334	0.329	0.334	0.325	0.338	902,680	0.3300	0.00%
2016-02-22	0	0.360	0.355	0.360	0.355	0.360	212,000	75,770	0.3574	0.334	0.329	0.334	0.329	0.334	228,636	0.3314	1.41%
2016-02-19	0	0.355	0.355	0.360	0.350	0.355	372,000	130,850	0.3517	0.329	0.329	0.334	0.325	0.329	401,191	0.3262	-1.39%
2016-02-18	0	0.360	0.355	0.360	0.355	0.365	2,025,000	722,660	0.3569	0.334	0.329	0.334	0.329	0.338	2,183,903	0.3309	2.86%
2016-02-17	0	0.350	0.345	0.350	0.345	0.355	586,000	206,200	0.3519	0.325	0.320	0.325	0.320	0.329	631,984	0.3263	1.45%
2016-02-16	0	0.345	0.345	0.350	0.335	0.370	2,355,000	810,735	0.3443	0.320	0.320	0.325	0.311	0.343	2,539,799	0.3192	1.47%
2016-02-15	0	0.340	0.340	0.345	0.340	0.345	720,000	244,900	0.3401	0.315	0.315	0.320	0.315	0.320	776,499	0.3154	-1.45%
2016-02-12	0	0.345	0.345	0.350	0.335	0.350	762,000	261,035	0.3426	0.320	0.320	0.325	0.311	0.325	821,795	0.3176	-1.43%
2016-02-11	0	0.350	0.340	0.350	-	-	0	0	-	0.325	0.315	0.325	-	-	0	-	0.00%
2016-02-05	0	0.350	0.350	0.355	0.340	0.355	373,000	129,485	0.3471	0.325	0.325	0.329	0.315	0.329	402,270	0.3219	0.00%
2016-02-04	0	0.350	0.350	0.355	0.350	0.350	549,000	192,150	0.3500	0.325	0.325	0.329	0.325	0.325	592,080	0.3245	1.45%
2016-02-03	0	0.345	0.340	0.345	0.340	0.350	907,000	310,890	0.3428	0.320	0.315	0.320	0.315	0.325	978,173	0.3178	-2.82%
2016-02-02	0	0.355	0.355	0.360	0.355	0.365	423,000	152,060	0.3595	0.329	0.329	0.334	0.329	0.338	456,193	0.3333	-2.74%
2016-02-01	0	0.365	0.365	0.370	0.350	0.370	2,078,000	753,580	0.3626	0.338	0.338	0.343	0.325	0.343	2,241,062	0.3363	1.39%
2016-01-29	0	0.360	0.360	0.365	0.345	0.365	1,534,000	548,760	0.3577	0.334	0.334	0.338	0.320	0.338	1,654,374	0.3317	5.88%
2016-01-28	0	0.340	0.340	0.350	0.340	0.340	50,000	17,000	0.3400	0.315	0.315	0.325	0.315	0.315	53,924	0.3153	-2.86%
2016-01-27	0	0.350	0.350	0.355	0.345	0.350	379,000	132,295	0.3491	0.325	0.325	0.329	0.320	0.325	408,740	0.3237	1.45%
2016-01-26	0	0.345	0.345	0.350	0.340	0.365	191,000	66,330	0.3473	0.320	0.320	0.325	0.315	0.338	205,988	0.3220	-4.17%
2016-01-25	0	0.360	0.360	0.365	0.360	0.375	374,000	136,010	0.3637	0.334	0.334	0.338	0.334	0.348	403,348	0.3372	-2.70%
2016-01-22	0	0.370	0.365	0.370	0.350	0.370	624,000	224,640	0.3600	0.343	0.338	0.343	0.325	0.343	672,966	0.3338	5.71%
2016-01-21	0	0.350	0.350	0.355	0.350	0.360	459,000	162,340	0.3537	0.325	0.325	0.329	0.325	0.334	495,018	0.3279	-4.11%
2016-01-20	0	0.365	0.360	0.370	0.360	0.380	530,000	193,545	0.3652	0.338	0.334	0.343	0.334	0.352	571,590	0.3386	-5.19%
2016-01-19	0	0.385	0.380	0.390	0.385	0.385	400,000	154,000	0.3850	0.357	0.352	0.362	0.357	0.357	431,388	0.3570	0.00%
2016-01-18	0	0.385	0.360	0.385	0.360	0.385	450,000	170,700	0.3793	0.357	0.334	0.357	0.334	0.357	485,312	0.3517	1.32%
2016-01-15	0	0.380	0.380	0.385	0.380	0.400	830,000	324,700	0.3912	0.352	0.352	0.357	0.352	0.371	895,131	0.3627	-3.80%
2016-01-14	0	0.395	0.390	0.395	0.375	0.395	265,000	102,200	0.3857	0.366	0.362	0.366	0.348	0.366	285,795	0.3576	1.28%
2016-01-13	0	0.390	0.385	0.395	0.385	0.430	1,773,000	716,980	0.4044	0.362	0.357	0.366	0.357	0.399	1,912,129	0.3750	0.00%
2016-01-12	0	0.390	0.385	0.390	0.375	0.390	754,000	291,020	0.3860	0.362	0.357	0.362	0.348	0.362	813,167	0.3579	0.00%
2016-01-11	0	0.390	0.390	0.395	0.390	0.410	1,186,000	476,180	0.4015	0.362	0.362	0.366	0.362	0.380	1,279,066	0.3723	-4.88%
2016-01-08	0	0.410	0.400	0.410	0.400	0.420	4,824,000	1,964,020	0.4071	0.380	0.371	0.380	0.371	0.389	5,202,543	0.3775	3.80%
2016-01-07	0	0.395	0.395	0.400	0.390	0.410	703,000	281,100	0.3999	0.366	0.366	0.371	0.362	0.380	758,165	0.3708	-5.95%
2016-01-06	0	0.420	0.415	0.420	0.410	0.430	1,092,000	459,330	0.4206	0.389	0.385	0.389	0.380	0.399	1,177,690	0.3900	0.00%
2016-01-05	0	0.420	0.420	0.425	0.415	0.430	949,000	401,735	0.4233	0.389	0.389	0.394	0.385	0.399	1,023,469	0.3925	-1.18%
2016-01-04	0	0.425	0.420	0.430	0.425	0.440	630,000	270,230	0.4289	0.394	0.389	0.399	0.394	0.408	679,437	0.3977	-3.41%
2015-12-31	0	0.440	0.440	0.445	0.440	0.455	1,209,000	534,545	0.4421	0.408	0.408	0.413	0.408	0.422	1,303,871	0.4100	-2.22%
2015-12-30	0	0.450	0.445	0.450	0.445	0.460	602,000	273,670	0.4546	0.417	0.413	0.417	0.413	0.427	649,239	0.4215	0.00%
2015-12-29	0	0.450	0.450	0.460	0.440	0.450	388,000	171,570	0.4422	0.417	0.417	0.427	0.408	0.417	418,447	0.4100	2.27%
2015-12-28	0	0.440	0.440	0.450	0.440	0.450	939,000	417,750	0.4449	0.408	0.408	0.417	0.408	0.417	1,012,684	0.4125	-2.22%
2015-12-24	0	0.450	0.445	0.460	-	-	0	0	-	0.417	0.413	0.427	-	-	0	-	0.00%
2015-12-23	0	0.450	0.445	0.450	0.450	0.455	882,000	398,060	0.4513	0.417	0.413	0.417	0.417	0.422	951,211	0.4185	-2.17%
2015-12-22	0	0.460	0.455	0.460	0.455	0.470	1,712,000	791,225	0.4622	0.427	0.422	0.427	0.422	0.436	1,846,342	0.4285	0.00%
2015-12-21	0	0.460	0.450	0.460	0.450	0.465	1,652,000	755,880	0.4576	0.427	0.417	0.427	0.417	0.431	1,781,634	0.4243	3.37%
2015-12-18	0	0.445	0.445	0.450	0.445	0.445	200,000	89,000	0.4450	0.413	0.413	0.417	0.413	0.413	215,694	0.4126	-1.11%
2015-12-17	0	0.450	0.445	0.450	0.450	0.450	42,000	18,900	0.4500	0.417	0.413	0.417	0.417	0.417	45,296	0.4173	-1.10%
2015-12-16	0	0.455	0.445	0.455	0.455	0.455	180,000	81,900	0.4550	0.422	0.413	0.422	0.422	0.422	194,125	0.4219	0.00%
2015-12-15	0	0.455	0.450	0.455	0.445	0.480	2,232,000	1,018,155	0.4562	0.422	0.417	0.422	0.413	0.445	2,407,147	0.4230	2.25%
2015-12-14	0	0.445	0.440	0.445	0.435	0.450	411,000	181,540	0.4417	0.413	0.408	0.413	0.403	0.417	443,252	0.4096	-1.11%
2015-12-11	0	0.450	0.445	0.450	0.440	0.450	576,000	257,045	0.4463	0.417	0.413	0.417	0.408	0.417	621,199	0.4138	1.12%
2015-12-10	0	0.445	0.445	0.450	0.445	0.455	310,000	139,170	0.4489	0.413	0.413	0.417	0.413	0.422	334,326	0.4163	-2.20%
2015-12-09	0	0.455	0.445	0.455	0.455	0.460	120,000	54,700	0.4558	0.422	0.413	0.422	0.422	0.427	129,416	0.4227	0.00%
2015-12-08	0	0.455	0.450	0.455	0.445	0.460	583,000	263,905	0.4527	0.422	0.417	0.422	0.413	0.427	628,748	0.4197	0.00%
2015-12-07	0	0.455	0.450	0.455	0.450	0.470	3,065,000	1,402,260	0.4575	0.422	0.417	0.422	0.417	0.436	3,305,513	0.4242	-4.21%
2015-12-04	0	0.475	0.475	0.480	0.475	0.485	73,000	34,690	0.4752	0.440	0.440	0.445	0.440	0.450	78,728	0.4406	-1.04%
2015-12-03	0	0.480	0.475	0.480	0.475	0.480	57,000	27,210	0.4774	0.445	0.440	0.445	0.440	0.445	61,473	0.4426	-2.04%
2015-12-02	0	0.490	0.480	0.490	0.480	0.490	2,076,000	997,170	0.4803	0.454	0.445	0.454	0.445	0.454	2,238,905	0.4454	2.08%
2015-12-01	0	0.480	0.480	0.490	0.480	0.480	130,000	62,400	0.4800	0.445	0.445	0.454	0.445	0.445	140,201	0.4451	1.05%
2015-11-30	0	0.475	0.475	0.485	0.475	0.500	78,000	38,485	0.4934	0.440	0.440	0.450	0.440	0.464	84,121	0.4575	1.06%
2015-11-27	0	0.470	0.470	0.475	0.470	0.485	1,031,000	493,500	0.4787	0.436	0.436	0.440	0.436	0.450	1,111,903	0.4438	-4.08%
2015-11-26	0	0.490	0.490	0.500	0.490	0.490	174,000	85,260	0.4900	0.454	0.454	0.464	0.454	0.454	187,654	0.4543	1.03%
2015-11-25	0	0.485	0.485	0.490	0.485	0.510	310,000	152,720	0.4926	0.450	0.450	0.454	0.450	0.473	334,326	0.4568	-3.00%
2015-11-24	0	0.500	0.495	0.500	0.485	0.510	600,000	297,195	0.4953	0.464	0.459	0.464	0.450	0.473	647,082	0.4593	2.04%
2015-11-23	0	0.490	0.490	0.495	0.490	0.490	185,000	90,650	0.4900	0.454	0.454	0.459	0.454	0.454	199,517	0.4543	0.00%
2015-11-20	0	0.490	0.490	0.495	0.490	0.495	876,000	429,540	0.4903	0.454	0.454	0.459	0.454	0.459	944,740	0.4547	-2.00%
2015-11-19	0	0.500	0.495	0.500	0.495	0.510	1,004,000	503,685	0.5017	0.464	0.459	0.464	0.459	0.473	1,082,785	0.4652	-1.96%
2015-11-18	0	0.510	0.500	0.510	0.495	0.510	762,000	381,030	0.5000	0.473	0.464	0.473	0.459	0.473	821,795	0.4637	3.03%
2015-11-17	0	0.495	0.495	0.500	0.490	0.500	654,000	325,305	0.4974	0.459	0.459	0.464	0.454	0.464	705,320	0.4612	1.02%
2015-11-16	0	0.490	0.480	0.490	0.490	0.495	179,000	87,855	0.4908	0.454	0.445	0.454	0.454	0.459	193,046	0.4551	-1.01%
2015-11-13	0	0.495	0.495	0.500	0.490	0.500	241,000	119,600	0.4963	0.459	0.459	0.464	0.454	0.464	259,911	0.4602	-1.00%
2015-11-12	0	0.500	0.495	0.500	0.500	0.520	1,695,000	858,860	0.5067	0.464	0.459	0.464	0.464	0.482	1,828,008	0.4698	1.01%
2015-11-11	0	0.495	0.500	0.510	0.495	0.520	1,182,000	599,820	0.5075	0.459	0.464	0.473	0.459	0.482	1,274,753	0.4705	-4.81%
2015-11-10	0	0.520	0.510	0.530	0.490	0.550	5,967,000	3,158,600	0.5293	0.482	0.473	0.491	0.454	0.510	6,435,235	0.4908	4.00%
2015-11-09	0	0.500	0.500	0.510	0.490	0.530	5,758,000	2,974,615	0.5166	0.464	0.464	0.473	0.454	0.491	6,209,835	0.4790	4.17%
2015-11-06	0	0.480	0.485	0.495	0.480	0.495	317,000	154,275	0.4867	0.445	0.450	0.459	0.445	0.459	341,875	0.4513	-3.03%
2015-11-05	0	0.495	0.485	0.495	0.485	0.495	831,000	407,025	0.4898	0.459	0.450	0.459	0.450	0.459	896,209	0.4542	3.13%
2015-11-04	0	0.480	0.475	0.480	0.470	0.495	560,000	268,200	0.4789	0.445	0.440	0.445	0.436	0.459	603,944	0.4441	0.00%
2015-11-03	0	0.480	0.480	0.490	0.470	0.480	306,000	146,830	0.4798	0.445	0.445	0.454	0.436	0.445	330,012	0.4449	0.00%
2015-11-02	0	0.480	0.475	0.485	0.480	0.490	310,000	149,900	0.4835	0.445	0.440	0.450	0.445	0.454	334,326	0.4484	-3.03%
2015-10-30	0	0.495	0.490	0.500	0.490	0.510	1,098,000	547,965	0.4991	0.459	0.454	0.464	0.454	0.473	1,184,161	0.4627	-2.94%
2015-10-29	0	0.510	0.500	0.510	0.495	0.520	3,300,000	1,668,410	0.5056	0.473	0.464	0.473	0.459	0.482	3,558,954	0.4688	2.00%
2015-10-28	0	0.500	0.495	0.500	0.490	0.500	1,065,000	530,075	0.4977	0.464	0.459	0.464	0.454	0.464	1,148,571	0.4615	2.04%
2015-10-27	0	0.490	0.490	0.495	0.490	0.495	148,000	72,525	0.4900	0.454	0.454	0.459	0.454	0.459	159,614	0.4544	-1.01%
2015-10-26	0	0.495	0.490	0.495	0.490	0.495	222,000	109,855	0.4948	0.459	0.454	0.459	0.454	0.459	239,421	0.4588	0.00%
2015-10-23	0	0.495	0.490	0.500	0.495	0.500	78,800	39,186	0.4973	0.459	0.454	0.464	0.459	0.464	84,984	0.4611	0.00%
2015-10-22	0	0.495	0.495	0.510	0.495	0.500	123,000	61,135	0.4970	0.459	0.459	0.473	0.459	0.464	132,652	0.4609	-2.94%
2015-10-20	0	0.510	0.495	0.510	0.490	0.510	559,000	276,935	0.4954	0.473	0.459	0.473	0.454	0.473	602,865	0.4594	2.00%
2015-10-19	0	0.500	0.495	0.500	0.495	0.510	2,401,000	1,203,230	0.5011	0.464	0.459	0.464	0.459	0.473	2,589,408	0.4647	-3.85%
2015-10-16	0	0.520	0.500	0.520	0.510	0.520	2,131,000	1,089,130	0.5111	0.482	0.464	0.482	0.473	0.482	2,298,221	0.4739	1.96%
2015-10-15	0	0.510	0.500	0.510	0.490	0.510	2,008,000	1,014,335	0.5051	0.473	0.464	0.473	0.454	0.473	2,165,569	0.4684	0.00%
2015-10-14	0	0.510	0.500	0.510	0.495	0.520	2,930,000	1,485,380	0.5070	0.473	0.464	0.473	0.459	0.482	3,159,920	0.4701	0.00%
2015-10-13	0	0.510	0.500	0.510	0.500	0.530	1,027,000	526,390	0.5126	0.473	0.464	0.473	0.464	0.491	1,107,590	0.4753	-3.77%
2015-10-12	0	0.530	0.520	0.530	0.510	0.540	871,000	457,670	0.5255	0.491	0.482	0.491	0.473	0.501	939,348	0.4872	0.00%
2015-10-09	0	0.530	0.520	0.530	0.520	0.560	3,514,000	1,915,870	0.5452	0.491	0.482	0.491	0.482	0.519	3,789,746	0.5055	1.92%
2015-10-08	0	0.520	0.510	0.520	0.510	0.540	2,222,000	1,169,880	0.5265	0.482	0.473	0.482	0.473	0.501	2,396,362	0.4882	0.00%
2015-10-07	0	0.520	0.520	0.530	0.510	0.540	5,466,000	2,848,260	0.5211	0.482	0.482	0.491	0.473	0.501	5,894,922	0.4832	-1.89%
2015-10-06	0	0.530	0.530	0.540	0.475	0.540	15,206,000	7,759,450	0.5103	0.491	0.491	0.501	0.440	0.501	16,399,227	0.4732	12.77%
2015-10-05	0	0.470	0.470	0.480	0.470	0.485	400,000	192,325	0.4808	0.436	0.436	0.445	0.436	0.450	431,388	0.4458	-3.09%
2015-10-02	0	0.485	0.480	0.485	0.455	0.495	2,730,000	1,300,960	0.4765	0.450	0.445	0.450	0.422	0.459	2,944,225	0.4419	6.59%
2015-09-30	0	0.455	0.450	0.455	0.440	0.455	215,000	95,565	0.4445	0.422	0.417	0.422	0.408	0.422	231,871	0.4121	3.41%
2015-09-29	0	0.440	0.440	0.445	0.440	0.450	388,000	172,170	0.4437	0.408	0.408	0.413	0.408	0.417	418,447	0.4115	-3.30%
2015-09-25	0	0.455	0.450	0.455	0.435	0.460	1,115,000	499,145	0.4477	0.422	0.417	0.422	0.403	0.427	1,202,495	0.4151	2.25%
2015-09-24	0	0.445	0.440	0.450	0.445	0.450	634,000	282,980	0.4463	0.413	0.408	0.417	0.413	0.417	683,751	0.4139	-1.11%
2015-09-23	0	0.450	0.450	0.455	0.440	0.460	4,414,000	1,986,080	0.4500	0.417	0.417	0.422	0.408	0.427	4,760,370	0.4172	-4.26%
2015-09-22	0	0.470	0.460	0.470	0.460	0.480	1,250,000	587,160	0.4697	0.436	0.427	0.436	0.427	0.445	1,348,089	0.4356	-1.05%
2015-09-21	0	0.475	0.470	0.475	0.470	0.485	1,951,000	932,260	0.4778	0.440	0.436	0.440	0.436	0.450	2,104,097	0.4431	-2.06%
2015-09-18	0	0.485	0.480	0.485	0.460	0.485	3,192,000	1,533,675	0.4805	0.450	0.445	0.450	0.427	0.450	3,442,479	0.4455	3.19%
2015-09-17	0	0.470	0.465	0.475	0.465	0.480	2,591,000	1,225,130	0.4728	0.436	0.431	0.440	0.431	0.445	2,794,318	0.4384	-1.05%
2015-09-16	0	0.475	0.470	0.475	0.460	0.485	13,478,000	6,321,755	0.4690	0.440	0.436	0.440	0.427	0.450	14,535,630	0.4349	-2.06%
2015-09-15	0	0.485	0.470	0.480	0.470	0.510	7,322,000	3,546,030	0.4843	0.450	0.436	0.445	0.436	0.473	7,896,563	0.4491	-2.02%
2015-09-14	0	0.495	0.490	0.500	0.480	0.520	8,352,000	4,167,105	0.4989	0.459	0.454	0.464	0.445	0.482	9,007,388	0.4626	-2.94%
2015-09-11	0	0.510	0.500	0.510	0.475	0.570	16,369,000	8,606,955	0.5258	0.473	0.464	0.473	0.440	0.529	17,653,489	0.4875	9.68%
2015-09-10	0	0.465	0.460	0.470	0.465	0.470	452,000	210,665	0.4661	0.431	0.427	0.436	0.431	0.436	487,469	0.4322	-2.11%
2015-09-09	0	0.475	0.475	0.480	0.460	0.480	1,491,000	706,075	0.4736	0.440	0.440	0.445	0.427	0.445	1,608,000	0.4391	3.26%
2015-09-08	0	0.460	0.455	0.465	0.445	0.460	1,010,000	457,455	0.4529	0.427	0.422	0.431	0.413	0.427	1,089,256	0.4200	3.37%
2015-09-07	0	0.445	0.440	0.445	0.440	0.450	423,000	187,940	0.4443	0.413	0.408	0.413	0.408	0.417	456,193	0.4120	-1.11%
2015-09-04	0	0.450	0.440	0.460	0.440	0.460	760,000	339,695	0.4470	0.417	0.408	0.427	0.408	0.427	819,638	0.4144	-3.23%
2015-09-02	0	0.465	0.455	0.465	0.445	0.475	1,476,000	677,235	0.4588	0.431	0.422	0.431	0.413	0.440	1,591,823	0.4254	-1.06%
2015-09-01	0	0.470	0.465	0.470	0.455	0.490	1,099,000	521,450	0.4745	0.436	0.431	0.436	0.422	0.454	1,185,239	0.4400	-4.08%
2015-08-31	0	0.490	0.480	0.490	0.475	0.520	5,731,000	2,851,515	0.4976	0.454	0.445	0.454	0.440	0.482	6,180,716	0.4614	0.00%
2015-08-28	0	0.490	0.480	0.490	0.475	0.490	1,808,000	870,710	0.4816	0.454	0.445	0.454	0.440	0.454	1,949,875	0.4465	0.00%
2015-08-27	0	0.490	0.485	0.495	0.465	0.510	3,273,000	1,567,240	0.4788	0.454	0.450	0.459	0.431	0.473	3,529,835	0.4440	8.89%
2015-08-26	0	0.450	0.445	0.450	0.445	0.480	2,016,000	936,645	0.4646	0.417	0.413	0.417	0.413	0.445	2,174,197	0.4308	-6.25%
2015-08-25	0	0.480	0.470	0.480	0.460	0.510	7,914,000	3,908,080	0.4938	0.445	0.436	0.445	0.427	0.473	8,535,018	0.4579	-3.03%
2015-08-24	0	0.495	0.490	0.495	0.490	0.520	2,783,000	1,397,445	0.5021	0.459	0.454	0.459	0.454	0.482	3,001,384	0.4656	-13.16%
2015-08-21	0	0.570	0.560	0.570	0.550	0.580	697,000	392,040	0.5625	0.529	0.519	0.529	0.510	0.538	751,694	0.5215	-3.39%
2015-08-20	0	0.590	0.570	0.590	0.570	0.610	1,760,000	1,029,230	0.5848	0.547	0.529	0.547	0.529	0.566	1,898,109	0.5422	-6.35%
2015-08-19	0	0.630	0.620	0.630	0.610	0.630	705,000	438,170	0.6215	0.584	0.575	0.584	0.566	0.584	760,322	0.5763	-3.08%
2015-08-18	0	0.650	0.630	0.650	0.630	0.670	931,000	601,310	0.6459	0.603	0.584	0.603	0.584	0.621	1,004,056	0.5989	-1.52%
2015-08-17	0	0.660	0.650	0.660	0.650	0.660	488,000	318,500	0.6527	0.612	0.603	0.612	0.603	0.612	526,294	0.6052	-1.49%
2015-08-14	0	0.670	0.660	0.670	0.660	0.680	512,000	342,250	0.6685	0.621	0.612	0.621	0.612	0.631	552,177	0.6198	-2.90%
2015-08-13	0	0.690	0.670	0.690	0.670	0.690	158,000	106,400	0.6734	0.640	0.621	0.640	0.621	0.640	170,398	0.6244	1.47%
2015-08-12	0	0.680	0.670	0.680	0.670	0.690	1,764,000	1,188,990	0.6740	0.631	0.621	0.631	0.621	0.640	1,902,423	0.6250	-4.23%
2015-08-11	0	0.710	0.700	0.710	0.700	0.730	7,646,000	5,432,100	0.7104	0.658	0.649	0.658	0.649	0.677	8,245,988	0.6588	0.00%
2015-08-10	0	0.710	0.700	0.710	0.680	0.730	3,398,000	2,406,840	0.7083	0.658	0.649	0.658	0.631	0.677	3,664,644	0.6568	2.90%
2015-08-07	0	0.690	0.690	0.700	0.670	0.730	3,093,000	2,177,990	0.7042	0.640	0.640	0.649	0.621	0.677	3,335,710	0.6529	1.47%
2015-08-06	0	0.680	0.680	0.690	0.670	0.740	8,433,000	5,959,590	0.7067	0.631	0.631	0.640	0.621	0.686	9,094,744	0.6553	1.49%
2015-08-05	0	0.670	0.660	0.670	0.650	0.690	4,453,000	2,951,880	0.6629	0.621	0.612	0.621	0.603	0.640	4,802,431	0.6147	-1.47%
2015-08-04	0	0.680	0.660	0.680	0.650	0.700	3,843,000	2,621,410	0.6821	0.631	0.612	0.631	0.603	0.649	4,144,563	0.6325	0.00%
2015-08-03	0	0.680	0.660	0.670	0.670	0.710	3,022,000	2,038,740	0.6746	0.631	0.612	0.621	0.621	0.658	3,259,139	0.6255	-5.56%
2015-07-31	0	0.720	0.700	0.720	0.710	0.730	790,000	566,460	0.7170	0.668	0.649	0.668	0.658	0.677	851,992	0.6649	0.00%
2015-07-30	0	0.720	0.710	0.720	0.710	0.790	7,180,000	5,346,720	0.7447	0.668	0.658	0.668	0.658	0.733	7,743,421	0.6905	-6.49%
2015-07-29	0	0.770	0.760	0.770	0.670	0.810	26,159,000	19,881,200	0.7600	0.714	0.705	0.714	0.621	0.751	28,211,718	0.7047	16.67%
2015-07-28	0	0.660	0.650	0.660	0.620	0.680	5,001,000	3,288,970	0.6577	0.612	0.603	0.612	0.575	0.631	5,393,433	0.6098	1.54%
2015-07-27	0	0.650	0.640	0.650	0.640	0.750	4,811,000	3,307,840	0.6876	0.603	0.593	0.603	0.593	0.695	5,188,523	0.6375	-13.33%
2015-07-24	0	0.750	0.740	0.750	0.710	0.830	28,372,000	22,260,910	0.7846	0.695	0.686	0.695	0.658	0.770	30,598,374	0.7275	4.17%
2015-07-23	0	0.720	0.720	0.730	0.670	0.730	3,524,000	2,478,180	0.7032	0.668	0.668	0.677	0.621	0.677	3,800,531	0.6521	2.86%
2015-07-22	0	0.700	0.690	0.700	0.690	0.700	1,013,000	706,970	0.6979	0.649	0.640	0.649	0.640	0.649	1,092,491	0.6471	-2.78%
2015-07-21	0	0.720	0.700	0.720	0.710	0.760	2,695,000	1,970,210	0.7311	0.668	0.649	0.668	0.658	0.705	2,906,479	0.6779	1.41%
2015-07-20	0	0.710	0.700	0.710	0.690	0.720	707,000	497,730	0.7040	0.658	0.649	0.658	0.640	0.668	762,479	0.6528	-1.39%
2015-07-17	0	0.720	0.710	0.720	0.710	0.770	5,322,000	3,942,210	0.7407	0.668	0.658	0.668	0.658	0.714	5,739,622	0.6868	-2.70%
2015-07-16	0	0.740	0.750	0.760	0.630	0.760	8,832,000	6,265,550	0.7094	0.686	0.695	0.705	0.584	0.705	9,525,054	0.6578	13.85%
2015-07-15	0	0.650	0.640	0.650	0.630	0.660	2,813,000	1,815,420	0.6454	0.603	0.593	0.603	0.584	0.612	3,033,738	0.5984	-4.41%
2015-07-14	0	0.680	0.670	0.680	0.650	0.740	7,859,800	5,470,378	0.6960	0.631	0.621	0.631	0.603	0.686	8,476,565	0.6454	4.62%
2015-07-13	0	0.650	0.650	0.660	0.580	0.690	10,073,000	6,585,590	0.6538	0.603	0.603	0.612	0.538	0.640	10,863,437	0.6062	10.17%
2015-07-10	0	0.590	0.590	0.600	0.560	0.620	12,156,000	7,050,150	0.5800	0.547	0.547	0.556	0.519	0.575	13,109,891	0.5378	5.36%
2015-07-09	0	0.560	0.550	0.560	0.460	0.580	16,093,000	8,483,580	0.5272	0.519	0.510	0.519	0.427	0.538	17,355,831	0.4888	25.84%
2015-07-08	0	0.445	0.445	0.450	0.430	0.495	4,323,000	1,968,950	0.4555	0.413	0.413	0.417	0.399	0.459	4,662,229	0.4223	-11.00%
2015-07-07	0	0.500	0.495	0.510	0.490	0.560	6,981,000	3,612,180	0.5174	0.464	0.459	0.473	0.454	0.519	7,528,805	0.4798	-3.85%
2015-07-06	0	0.520	0.500	0.530	0.475	0.680	14,585,000	7,631,280	0.5232	0.482	0.464	0.491	0.440	0.631	15,729,497	0.4852	-21.21%
2015-07-03	0	0.660	0.650	0.660	0.620	0.760	29,019,000	20,027,690	0.6902	0.612	0.603	0.612	0.575	0.705	31,296,145	0.6399	-12.00%
2015-07-02	0	0.750	0.730	0.740	0.710	0.930	29,532,000	24,227,060	0.8204	0.695	0.677	0.686	0.658	0.862	31,849,400	0.7607	-9.64%
2015-06-30	0	0.830	0.820	0.830	0.820	0.920	20,034,900	17,305,310	0.8638	0.770	0.760	0.770	0.760	0.853	21,607,055	0.8009	-5.68%
2015-06-29	0	0.880	0.870	0.880	0.880	1.020	30,908,000	28,719,480	0.9292	0.816	0.807	0.816	0.816	0.946	33,333,376	0.8616	-15.38%
2015-06-26	0	1.040	1.040	1.050	0.780	1.110	92,851,040	91,940,509	0.9902	0.964	0.964	0.974	0.723	1.029	100,137,138	0.9181	31.65%
2015-06-25	0	0.790	0.780	0.800	0.790	0.820	2,825,000	2,271,460	0.8041	0.733	0.723	0.742	0.733	0.760	3,046,680	0.7456	-1.25%
2015-06-24	0	0.800	0.790	0.800	0.750	0.820	4,010,000	3,213,810	0.8014	0.742	0.733	0.742	0.695	0.760	4,324,668	0.7431	3.90%
2015-06-23	0	0.770	0.760	0.770	0.750	0.790	1,527,900	1,176,348	0.7699	0.714	0.705	0.714	0.695	0.733	1,647,796	0.7139	0.00%
2015-06-22	0	0.770	0.760	0.770	0.740	0.780	1,323,000	1,004,830	0.7595	0.714	0.705	0.714	0.686	0.723	1,426,817	0.7042	0.00%
2015-06-19	0	0.770	0.750	0.770	0.750	0.880	15,676,000	12,787,560	0.8157	0.714	0.695	0.714	0.695	0.816	16,906,109	0.7564	5.48%
2015-06-18	0	0.730	0.730	0.740	0.720	0.730	339,000	245,130	0.7231	0.677	0.677	0.686	0.668	0.677	365,602	0.6705	-2.67%
2015-06-17	0	0.750	0.750	0.770	0.710	0.780	1,933,000	1,457,160	0.7538	0.695	0.695	0.714	0.658	0.723	2,084,684	0.6990	2.74%
2015-06-16	0	0.730	0.720	0.750	0.680	0.770	10,485,000	7,995,530	0.7626	0.677	0.668	0.695	0.631	0.714	11,307,767	0.7071	0.00%
2015-06-15	0	0.730	0.710	0.730	0.710	0.740	634,000	463,220	0.7306	0.677	0.658	0.677	0.658	0.686	683,751	0.6775	-2.67%
2015-06-12	0	0.750	0.730	0.760	0.710	0.750	1,454,000	1,071,500	0.7369	0.695	0.677	0.705	0.658	0.695	1,568,097	0.6833	1.35%
2015-06-11	0	0.740	0.730	0.740	0.730	0.750	484,000	356,820	0.7372	0.686	0.677	0.686	0.677	0.695	521,980	0.6836	1.37%
2015-06-10	0	0.730	0.710	0.730	0.700	0.760	753,000	551,310	0.7322	0.677	0.658	0.677	0.649	0.705	812,089	0.6789	-1.35%
2015-06-09	0	0.740	0.730	0.740	0.670	0.740	1,649,000	1,170,660	0.7099	0.686	0.677	0.686	0.621	0.686	1,778,398	0.6583	-1.33%
2015-06-08	0	0.750	0.740	0.750	0.720	0.790	2,386,000	1,829,390	0.7667	0.695	0.686	0.695	0.668	0.733	2,573,231	0.7109	1.35%
2015-06-05	0	0.740	0.720	0.740	0.720	0.740	1,833,000	1,326,060	0.7234	0.686	0.668	0.686	0.668	0.686	1,976,837	0.6708	-1.33%
2015-06-04	0	0.750	0.730	0.750	0.720	0.770	582,000	430,320	0.7394	0.695	0.677	0.695	0.668	0.714	627,670	0.6856	-2.60%
2015-06-03	0	0.770	0.750	0.770	0.750	0.780	1,325,000	1,015,520	0.7664	0.714	0.695	0.714	0.695	0.723	1,428,974	0.7107	-1.28%
2015-06-02	0	0.780	0.760	0.780	0.760	0.820	1,467,960	1,152,550	0.7851	0.723	0.705	0.723	0.705	0.760	1,583,152	0.7280	-3.70%
2015-06-01	0	0.810	0.790	0.810	0.730	0.860	12,767,000	10,253,480	0.8031	0.751	0.733	0.751	0.677	0.797	13,768,837	0.7447	14.08%
2015-05-29	0	0.710	0.710	0.730	0.700	0.750	1,160,000	840,810	0.7248	0.658	0.658	0.677	0.649	0.695	1,251,026	0.6721	-5.33%
2015-05-28	0	0.750	0.740	0.750	0.700	0.770	2,871,000	2,101,170	0.7319	0.695	0.686	0.695	0.649	0.714	3,096,290	0.6786	-2.60%
2015-05-27	0	0.770	0.770	0.780	0.750	0.800	1,795,000	1,394,450	0.7769	0.714	0.714	0.723	0.695	0.742	1,935,855	0.7203	-2.53%
2015-05-26	0	0.790	0.770	0.790	0.750	0.830	4,777,000	3,790,370	0.7935	0.733	0.714	0.733	0.695	0.770	5,151,855	0.7357	1.28%
2015-05-22	0	0.780	0.760	0.780	0.730	0.820	6,327,000	4,908,780	0.7758	0.723	0.705	0.723	0.677	0.760	6,823,485	0.7194	1.30%
2015-05-21	0	0.770	0.770	0.780	0.660	0.810	22,220,000	16,900,460	0.7606	0.714	0.714	0.723	0.612	0.751	23,963,622	0.7053	11.59%
2015-05-20	0	0.690	0.680	0.690	0.600	0.780	28,527,000	20,459,230	0.7172	0.640	0.631	0.640	0.556	0.723	30,765,537	0.6650	15.00%
2015-05-19	0	0.600	0.590	0.600	0.590	0.600	393,000	234,480	0.5966	0.556	0.547	0.556	0.547	0.556	423,839	0.5532	-1.64%
2015-05-18	0	0.610	0.590	0.610	0.600	0.610	584,000	351,210	0.6014	0.566	0.547	0.566	0.556	0.566	629,827	0.5576	-1.61%
2015-05-15	0	0.620	0.600	0.620	0.590	0.620	797,000	479,840	0.6021	0.575	0.556	0.575	0.547	0.575	859,541	0.5583	1.64%
2015-05-14	0	0.610	0.600	0.610	0.590	0.610	973,000	585,440	0.6017	0.566	0.556	0.566	0.547	0.566	1,049,352	0.5579	0.00%
2015-05-13	0	0.610	0.590	0.610	0.590	0.610	796,000	479,310	0.6021	0.566	0.547	0.566	0.547	0.566	858,463	0.5583	-1.61%
2015-05-12	0	0.620	0.600	0.620	0.600	0.620	352,000	214,460	0.6093	0.575	0.556	0.575	0.556	0.575	379,622	0.5649	0.00%
2015-05-11	0	0.620	0.600	0.620	0.600	0.630	1,940,000	1,194,240	0.6156	0.575	0.556	0.575	0.556	0.584	2,092,233	0.5708	1.64%
2015-05-08	0	0.610	0.600	0.610	0.570	0.620	2,396,000	1,444,190	0.6028	0.566	0.556	0.566	0.529	0.575	2,584,016	0.5589	5.17%
2015-05-07	0	0.580	0.570	0.580	0.570	0.600	871,000	503,840	0.5785	0.538	0.529	0.538	0.529	0.556	939,348	0.5364	-4.92%
2015-05-06	0	0.610	0.600	0.610	0.600	0.630	2,028,000	1,248,830	0.6158	0.566	0.556	0.566	0.556	0.584	2,187,139	0.5710	-3.17%
2015-05-05	0	0.630	0.610	0.630	0.600	0.650	4,719,000	2,941,990	0.6234	0.584	0.566	0.584	0.556	0.603	5,089,304	0.5781	-3.08%
2015-05-04	0	0.650	0.640	0.650	0.580	0.660	10,237,000	6,385,420	0.6238	0.603	0.593	0.603	0.538	0.612	11,040,306	0.5784	12.07%
2015-04-30	0	0.580	0.570	0.580	0.560	0.590	2,270,000	1,304,670	0.5747	0.538	0.529	0.538	0.519	0.547	2,448,129	0.5329	-1.69%
2015-04-29	0	0.590	0.580	0.600	0.560	0.610	5,036,000	2,977,320	0.5912	0.547	0.538	0.556	0.519	0.566	5,431,179	0.5482	1.72%
2015-04-28	0	0.580	0.570	0.580	0.560	0.590	2,348,000	1,352,150	0.5759	0.538	0.529	0.538	0.519	0.547	2,532,249	0.5340	0.00%
2015-04-27	0	0.580	0.570	0.580	0.570	0.600	2,661,000	1,542,190	0.5796	0.538	0.529	0.538	0.529	0.556	2,869,811	0.5374	-1.69%
2015-04-24	0	0.590	0.570	0.590	0.570	0.590	728,000	421,120	0.5785	0.547	0.529	0.547	0.529	0.547	785,127	0.5364	0.00%
2015-04-23	0	0.590	0.570	0.590	0.580	0.600	2,052,000	1,202,990	0.5863	0.547	0.529	0.547	0.538	0.556	2,213,022	0.5436	-3.28%
2015-04-22	0	0.610	0.590	0.610	0.580	0.610	2,052,000	1,216,320	0.5927	0.566	0.547	0.566	0.538	0.566	2,213,022	0.5496	0.00%
2015-04-21	0	0.610	0.600	0.610	0.560	0.630	7,622,000	4,539,080	0.5955	0.566	0.556	0.566	0.519	0.584	8,220,105	0.5522	7.02%
2015-04-20	0	0.570	0.550	0.570	0.540	0.600	4,756,416	2,703,380	0.5684	0.529	0.510	0.529	0.501	0.556	5,129,656	0.5270	-3.39%
2015-04-17	0	0.590	0.580	0.590	0.530	0.590	7,088,000	4,055,440	0.5722	0.547	0.538	0.547	0.491	0.547	7,644,201	0.5305	7.27%
2015-04-16	0	0.550	0.540	0.560	0.520	0.550	2,690,000	1,426,240	0.5302	0.510	0.501	0.519	0.482	0.510	2,901,087	0.4916	1.85%
2015-04-15	0	0.540	0.530	0.540	0.520	0.540	2,424,000	1,278,570	0.5275	0.501	0.491	0.501	0.482	0.501	2,614,213	0.4891	0.00%
2015-04-14	0	0.540	0.530	0.540	0.520	0.550	2,171,000	1,162,910	0.5357	0.501	0.491	0.501	0.482	0.510	2,341,360	0.4967	-3.57%
2015-04-13	0	0.560	0.560	0.570	0.530	0.580	1,701,000	957,620	0.5630	0.519	0.519	0.529	0.491	0.538	1,834,479	0.5220	1.82%
2015-04-10	0	0.550	0.540	0.550	0.520	0.560	5,103,000	2,759,320	0.5407	0.510	0.501	0.510	0.482	0.519	5,503,437	0.5014	5.77%
2015-04-09	0	0.520	0.510	0.520	0.510	0.530	1,015,000	524,680	0.5169	0.482	0.473	0.482	0.473	0.491	1,094,648	0.4793	0.00%
2015-04-08	0	0.520	0.520	0.530	0.500	0.530	2,768,000	1,422,710	0.5140	0.482	0.482	0.491	0.464	0.491	2,985,207	0.4766	1.96%
2015-04-02	0	0.510	0.510	0.520	0.510	0.520	889,000	454,440	0.5112	0.473	0.473	0.482	0.473	0.482	958,761	0.4740	-1.92%
2015-04-01	0	0.520	0.520	0.530	0.510	0.540	1,921,000	1,005,300	0.5233	0.482	0.482	0.491	0.473	0.501	2,071,742	0.4852	0.00%
2015-03-31	0	0.520	0.520	0.530	0.500	0.530	2,409,000	1,231,060	0.5110	0.482	0.482	0.491	0.464	0.491	2,598,036	0.4738	4.00%
2015-03-30	0	0.500	0.500	0.510	0.500	0.510	290,000	147,200	0.5076	0.464	0.464	0.473	0.464	0.473	312,757	0.4707	0.00%
2015-03-27	0	0.500	0.495	0.500	0.495	0.510	811,232	407,375	0.5022	0.464	0.459	0.464	0.459	0.473	874,890	0.4656	1.01%
2015-03-26	0	0.495	0.495	0.500	0.495	0.500	201,000	99,520	0.4951	0.459	0.459	0.464	0.459	0.464	216,773	0.4591	-1.00%
2015-03-25	0	0.500	0.500	0.510	0.495	0.510	305,000	151,510	0.4968	0.464	0.464	0.473	0.459	0.473	328,934	0.4606	-1.96%
2015-03-24	0	0.510	0.495	0.510	0.495	0.510	1,215,000	607,010	0.4996	0.473	0.459	0.473	0.459	0.473	1,310,342	0.4632	0.00%
2015-03-23	0	0.510	0.500	0.510	0.495	0.510	776,000	393,890	0.5076	0.473	0.464	0.473	0.459	0.473	836,893	0.4707	3.03%
2015-03-20	0	0.495	0.495	0.500	0.495	0.500	857,000	425,565	0.4966	0.459	0.459	0.464	0.459	0.464	924,249	0.4604	-2.94%
2015-03-19	0	0.510	0.500	0.510	0.500	0.520	1,956,000	998,870	0.5107	0.473	0.464	0.473	0.464	0.482	2,109,489	0.4735	0.00%
2015-03-18	0	0.510	0.500	0.510	0.500	0.510	1,030,000	518,010	0.5029	0.473	0.464	0.473	0.464	0.473	1,110,825	0.4663	3.03%
2015-03-17	0	0.495	0.480	0.495	0.480	0.495	893,000	432,340	0.4841	0.459	0.445	0.459	0.445	0.459	963,074	0.4489	0.00%
2015-03-16	0	0.495	0.495	0.500	0.490	0.500	311,000	153,895	0.4948	0.459	0.459	0.464	0.454	0.464	335,404	0.4588	0.00%
2015-03-13	0	0.495	0.495	0.500	0.490	0.500	1,145,000	566,190	0.4945	0.459	0.459	0.464	0.454	0.464	1,234,849	0.4585	-1.00%
2015-03-12	0	0.500	0.495	0.500	0.495	0.510	1,154,000	579,270	0.5020	0.464	0.459	0.464	0.459	0.473	1,244,555	0.4654	-1.96%
2015-03-11	0	0.510	0.500	0.520	0.510	0.510	160,000	81,600	0.5100	0.473	0.464	0.482	0.473	0.473	172,555	0.4729	-1.92%
2015-03-10	0	0.520	0.510	0.520	0.510	0.520	794,000	407,270	0.5129	0.482	0.473	0.482	0.473	0.482	856,306	0.4756	-1.89%
2015-03-09	0	0.530	0.510	0.530	0.510	0.530	522,000	269,670	0.5166	0.491	0.473	0.491	0.473	0.491	562,962	0.4790	3.92%
2015-03-06	0	0.510	0.510	0.520	0.510	0.520	396,240	202,685	0.5115	0.473	0.473	0.482	0.473	0.482	427,333	0.4743	0.00%
2015-03-05	0	0.510	0.500	0.520	0.510	0.520	765,000	392,410	0.5130	0.473	0.464	0.482	0.473	0.482	825,030	0.4756	-3.77%
2015-03-04	0	0.530	0.520	0.530	0.520	0.530	201,000	104,530	0.5200	0.491	0.482	0.491	0.482	0.491	216,773	0.4822	-1.85%
2015-03-03	0	0.540	0.530	0.540	0.520	0.540	302,000	159,560	0.5283	0.501	0.491	0.501	0.482	0.501	325,698	0.4899	0.00%
2015-03-02	0	0.540	0.530	0.540	0.530	0.540	243,000	129,210	0.5317	0.501	0.491	0.501	0.491	0.501	262,068	0.4930	-1.82%
2015-02-27	0	0.550	0.540	0.550	0.530	0.550	793,000	426,650	0.5380	0.510	0.501	0.510	0.491	0.510	855,227	0.4989	1.85%
2015-02-26	0	0.540	0.530	0.540	0.530	0.540	272,000	144,180	0.5301	0.501	0.491	0.501	0.491	0.501	293,344	0.4915	1.89%
2015-02-25	0	0.530	0.530	0.540	0.520	0.530	710,000	376,120	0.5297	0.491	0.491	0.501	0.482	0.491	765,714	0.4912	-3.64%
2015-02-24	0	0.550	0.530	0.550	0.540	0.560	596,000	326,450	0.5477	0.510	0.491	0.510	0.501	0.519	642,769	0.5079	-1.79%
2015-02-23	0	0.560	0.550	0.570	0.540	0.580	2,250,000	1,261,660	0.5607	0.519	0.510	0.529	0.501	0.538	2,426,559	0.5199	1.82%
2015-02-18	0	0.550	0.530	0.550	0.530	0.550	351,000	188,280	0.5364	0.510	0.491	0.510	0.491	0.510	378,543	0.4974	1.85%
2015-02-17	0	0.540	0.530	0.540	0.530	0.550	1,517,000	816,760	0.5384	0.501	0.491	0.501	0.491	0.510	1,636,040	0.4992	-3.57%
2015-02-16	0	0.560	0.550	0.560	0.510	0.600	9,318,000	5,266,070	0.5652	0.519	0.510	0.519	0.473	0.556	10,049,191	0.5240	12.00%
2015-02-13	0	0.500	0.490	0.510	0.490	0.510	112,000	55,910	0.4992	0.464	0.454	0.473	0.454	0.473	120,789	0.4629	0.00%
2015-02-12	0	0.500	0.495	0.500	0.500	0.500	295,000	147,500	0.5000	0.464	0.459	0.464	0.464	0.464	318,149	0.4636	-1.96%
2015-02-11	0	0.510	0.500	0.510	0.495	0.510	146,000	73,335	0.5023	0.473	0.464	0.473	0.459	0.473	157,457	0.4657	0.00%
2015-02-10	0	0.510	0.500	0.510	0.495	0.510	430,000	216,380	0.5032	0.473	0.464	0.473	0.459	0.473	463,742	0.4666	-1.92%
2015-02-09	0	0.520	0.510	0.520	0.520	0.520	10,000	5,200	0.5200	0.482	0.473	0.482	0.482	0.482	10,785	0.4822	0.00%
2015-02-06	0	0.520	0.510	0.530	0.520	0.520	21,000	10,920	0.5200	0.482	0.473	0.491	0.482	0.482	22,648	0.4822	0.00%
2015-02-05	0	0.520	0.520	0.530	0.520	0.530	498,000	258,970	0.5200	0.482	0.482	0.491	0.482	0.491	537,078	0.4822	0.00%
2015-02-04	0	0.520	0.510	0.530	0.510	0.530	513,000	264,140	0.5149	0.482	0.473	0.491	0.473	0.491	553,256	0.4774	0.00%
2015-02-03	0	0.520	0.510	0.520	0.510	0.520	6,000	3,110	0.5183	0.482	0.473	0.482	0.473	0.482	6,471	0.4806	-1.89%
2015-02-02	0	0.530	0.520	0.530	0.510	0.530	363,000	186,110	0.5127	0.491	0.482	0.491	0.473	0.491	391,485	0.4754	0.00%
2015-01-30	0	0.530	0.520	0.530	0.530	0.530	26,000	13,780	0.5300	0.491	0.482	0.491	0.491	0.491	28,040	0.4914	0.00%
2015-01-29	0	0.530	0.520	0.530	0.520	0.530	127,000	66,250	0.5217	0.491	0.482	0.491	0.482	0.491	136,966	0.4837	0.00%
2015-01-28	0	0.530	0.520	0.530	0.520	0.540	291,000	154,180	0.5298	0.491	0.482	0.491	0.482	0.501	313,835	0.4913	-3.64%
2015-01-27	0	0.550	0.530	0.550	0.540	0.550	328,000	177,160	0.5401	0.510	0.491	0.510	0.501	0.510	353,738	0.5008	0.00%
2015-01-26	0	0.550	0.540	0.550	0.530	0.550	390,000	208,860	0.5355	0.510	0.501	0.510	0.491	0.510	420,604	0.4966	1.85%
2015-01-23	0	0.540	0.520	0.540	0.520	0.540	395,000	209,860	0.5313	0.501	0.482	0.501	0.482	0.501	425,996	0.4926	1.89%
2015-01-22	0	0.530	0.520	0.530	0.510	0.530	421,000	219,310	0.5209	0.491	0.482	0.491	0.473	0.491	454,036	0.4830	-1.85%
2015-01-21	0	0.540	0.530	0.540	0.530	0.540	145,000	76,860	0.5301	0.501	0.491	0.501	0.491	0.501	156,378	0.4915	1.89%
2015-01-20	0	0.530	0.520	0.530	0.510	0.530	215,000	110,890	0.5158	0.491	0.482	0.491	0.473	0.491	231,871	0.4782	1.92%
2015-01-19	0	0.520	0.510	0.530	0.520	0.530	111,000	58,220	0.5245	0.482	0.473	0.491	0.482	0.491	119,710	0.4863	-3.70%
2015-01-16	0	0.540	0.520	0.540	0.520	0.550	393,000	208,320	0.5301	0.501	0.482	0.501	0.482	0.510	423,839	0.4915	0.00%
2015-01-15	0	0.540	0.520	0.540	0.520	0.540	451,000	236,550	0.5245	0.501	0.482	0.501	0.482	0.501	486,390	0.4863	1.89%
2015-01-14	0	0.530	0.520	0.540	0.530	0.530	100,000	53,000	0.5300	0.491	0.482	0.501	0.491	0.491	107,847	0.4914	0.00%
2015-01-13	0	0.530	0.520	0.550	0.520	0.530	180,000	95,220	0.5290	0.491	0.482	0.510	0.482	0.491	194,125	0.4905	0.00%
2015-01-12	0	0.530	0.530	0.540	0.520	0.530	147,000	77,850	0.5296	0.491	0.491	0.501	0.482	0.491	158,535	0.4911	0.00%
2015-01-09	0	0.530	0.520	0.540	0.530	0.550	202,000	107,080	0.5301	0.491	0.482	0.501	0.491	0.510	217,851	0.4915	-3.64%
2015-01-08	0	0.550	0.530	0.550	0.530	0.550	107,000	56,860	0.5314	0.510	0.491	0.510	0.491	0.510	115,396	0.4927	1.85%
2015-01-07	0	0.540	0.530	0.540	0.530	0.540	39,000	20,690	0.5305	0.501	0.491	0.501	0.491	0.501	42,060	0.4919	-1.82%
2015-01-06	0	0.550	0.530	0.550	0.530	0.560	483,000	261,170	0.5407	0.510	0.491	0.510	0.491	0.519	520,901	0.5014	-1.79%
2015-01-05	0	0.560	0.550	0.560	0.540	0.560	551,000	302,160	0.5484	0.519	0.510	0.519	0.501	0.519	594,237	0.5085	1.82%
2015-01-02	0	0.550	0.530	0.550	-	-	0	0	-	0.510	0.491	0.510	-	-	0	-	0.00%
2014-12-31	0	0.550	0.530	0.550	0.540	0.550	151,000	81,550	0.5401	0.510	0.491	0.510	0.501	0.510	162,849	0.5008	0.00%
2014-12-30	0	0.550	0.530	0.550	-	-	0	0	-	0.510	0.491	0.510	-	-	0	-	0.00%
2014-12-29	0	0.550	0.540	0.550	0.540	0.550	320,000	175,440	0.5483	0.510	0.501	0.510	0.501	0.510	345,111	0.5084	0.00%
2014-12-24	0	0.550	0.530	0.550	0.540	0.550	21,000	11,420	0.5438	0.510	0.491	0.510	0.501	0.510	22,648	0.5042	0.00%
2014-12-23	0	0.550	0.530	0.550	0.530	0.550	423,000	227,100	0.5369	0.510	0.491	0.510	0.491	0.510	456,193	0.4978	1.85%
2014-12-22	0	0.540	0.530	0.540	0.530	0.550	937,000	504,710	0.5386	0.501	0.491	0.501	0.491	0.510	1,010,527	0.4995	-1.82%
2014-12-19	0	0.550	0.540	0.550	0.550	0.550	170,000	93,500	0.5500	0.510	0.501	0.510	0.510	0.510	183,340	0.5100	-1.79%
2014-12-18	0	0.560	0.540	0.560	-	-	0	0	-	0.519	0.501	0.519	-	-	0	-	0.00%
2014-12-17	0	0.560	0.540	0.560	0.540	0.560	277,000	152,170	0.5494	0.519	0.501	0.519	0.501	0.519	298,736	0.5094	-1.75%
2014-12-16	0	0.570	0.550	0.570	0.560	0.570	242,000	135,540	0.5601	0.529	0.510	0.529	0.519	0.529	260,990	0.5193	0.00%
2014-12-15	0	0.570	0.550	0.570	0.560	0.570	181,000	101,870	0.5628	0.529	0.510	0.529	0.519	0.529	195,203	0.5219	0.00%
2014-12-12	0	0.570	0.560	0.570	0.550	0.570	933,000	528,440	0.5664	0.529	0.519	0.529	0.510	0.529	1,006,213	0.5252	0.00%
2014-12-11	0	0.570	0.560	0.570	0.560	0.620	5,903,000	3,384,300	0.5733	0.529	0.519	0.529	0.519	0.575	6,366,213	0.5316	-6.56%
2014-12-10	0	0.610	0.580	0.610	0.560	0.620	1,258,000	719,960	0.5723	0.566	0.538	0.566	0.519	0.575	1,356,716	0.5307	5.17%
2014-12-09	0	0.580	0.570	0.580	0.570	0.620	1,322,000	791,530	0.5987	0.538	0.529	0.538	0.529	0.575	1,425,738	0.5552	-10.77%
2014-12-08	0	0.650	0.620	0.650	-	-	21,000	13,650	0.6500	0.603	0.575	0.603	-	-	22,648	0.6027	0.00%
2014-12-05	0	0.650	0.640	0.650	0.630	0.650	201,000	127,140	0.6325	0.603	0.593	0.603	0.584	0.603	216,773	0.5865	0.00%
2014-12-04	0	0.650	0.630	0.650	0.650	0.650	180,000	117,000	0.6500	0.603	0.584	0.603	0.603	0.603	194,125	0.6027	0.00%
2014-12-03	0	0.650	0.640	0.650	0.640	0.660	324,000	211,680	0.6533	0.603	0.593	0.603	0.593	0.612	349,425	0.6058	-4.41%
2014-12-02	0	0.680	0.670	0.680	0.650	0.680	562,000	368,450	0.6556	0.631	0.621	0.631	0.603	0.631	606,101	0.6079	0.00%
2014-12-01	0	0.680	0.660	0.680	0.670	0.700	1,528,000	1,038,760	0.6798	0.631	0.612	0.631	0.621	0.649	1,647,903	0.6304	-1.45%
2014-11-28	0	0.690	0.680	0.700	0.680	0.700	2,840,560	1,962,154	0.6908	0.640	0.631	0.649	0.631	0.649	3,063,461	0.6405	-1.43%
2014-11-27	0	0.700	0.690	0.700	0.660	0.700	3,767,000	2,602,810	0.6910	0.649	0.640	0.649	0.612	0.649	4,062,600	0.6407	4.48%
2014-11-26	0	0.670	0.670	0.680	0.660	0.670	895,000	598,500	0.6687	0.621	0.621	0.631	0.612	0.621	965,231	0.6201	0.00%
2014-11-25	0	0.670	0.670	0.680	0.630	0.710	5,088,000	3,411,080	0.6704	0.621	0.621	0.631	0.584	0.658	5,487,260	0.6216	4.69%
2014-11-24	0	0.640	0.630	0.640	0.630	0.670	2,509,000	1,614,250	0.6434	0.593	0.584	0.593	0.584	0.621	2,705,883	0.5966	1.59%
2014-11-21	0	0.630	0.610	0.630	0.610	0.630	760,000	473,690	0.6233	0.584	0.566	0.584	0.566	0.584	819,638	0.5779	0.00%
2014-11-20	0	0.630	0.620	0.630	0.610	0.660	3,545,000	2,256,700	0.6366	0.584	0.575	0.584	0.566	0.612	3,823,179	0.5903	3.28%
2014-11-19	0	0.610	0.600	0.620	0.600	0.620	931,000	564,560	0.6064	0.566	0.556	0.575	0.556	0.575	1,004,056	0.5623	1.67%
2014-11-18	0	0.600	0.580	0.610	0.590	0.610	469,000	279,920	0.5968	0.556	0.538	0.566	0.547	0.566	505,803	0.5534	-1.64%
2014-11-17	0	0.610	0.590	0.610	0.590	0.610	662,000	399,300	0.6032	0.566	0.547	0.566	0.547	0.566	713,948	0.5593	1.67%
2014-11-14	0	0.600	0.590	0.600	0.590	0.600	173,000	102,080	0.5901	0.556	0.547	0.556	0.547	0.556	186,575	0.5471	0.00%
2014-11-13	0	0.600	0.580	0.600	0.580	0.600	313,000	183,740	0.5870	0.556	0.538	0.556	0.538	0.556	337,561	0.5443	-1.64%
2014-11-12	0	0.610	0.590	0.610	0.600	0.620	1,046,000	627,580	0.6000	0.566	0.547	0.566	0.556	0.575	1,128,080	0.5563	0.00%
2014-11-11	0	0.610	0.600	0.610	0.590	0.620	478,000	288,700	0.6040	0.566	0.556	0.566	0.547	0.575	515,509	0.5600	0.00%
2014-11-10	0	0.610	0.600	0.610	0.600	0.610	628,000	376,980	0.6003	0.566	0.556	0.566	0.556	0.566	677,280	0.5566	0.00%
2014-11-07	0	0.610	0.600	0.620	0.600	0.640	579,000	355,380	0.6138	0.566	0.556	0.575	0.556	0.593	624,435	0.5691	-3.17%
2014-11-06	0	0.630	0.620	0.630	0.580	0.660	4,627,000	2,922,230	0.6316	0.584	0.575	0.584	0.538	0.612	4,990,085	0.5856	8.62%
2014-11-05	0	0.580	0.570	0.590	0.570	0.580	320,000	185,400	0.5794	0.538	0.529	0.547	0.529	0.538	345,111	0.5372	0.00%
2014-11-04	0	0.580	0.570	0.580	0.570	0.580	675,000	385,770	0.5715	0.538	0.529	0.538	0.529	0.538	727,968	0.5299	0.00%
2014-11-03	0	0.580	0.570	0.590	0.570	0.580	60,000	34,600	0.5767	0.538	0.529	0.547	0.529	0.538	64,708	0.5347	-1.69%
2014-10-31	0	0.590	0.570	0.590	0.570	0.590	338,000	194,690	0.5760	0.547	0.529	0.547	0.529	0.547	364,523	0.5341	1.72%
2014-10-30	0	0.580	0.570	0.580	0.570	0.590	559,000	320,230	0.5729	0.538	0.529	0.538	0.529	0.547	602,865	0.5312	-1.69%
2014-10-29	0	0.590	0.570	0.590	-	-	0	0	-	0.547	0.529	0.547	-	-	0	-	0.00%
2014-10-28	0	0.590	0.580	0.590	0.570	0.590	181,000	103,200	0.5702	0.547	0.538	0.547	0.529	0.547	195,203	0.5287	1.72%
2014-10-27	0	0.580	0.570	0.580	-	-	0	0	-	0.538	0.529	0.538	-	-	0	-	-1.69%
2014-10-24	0	0.590	0.580	0.590	0.570	0.590	730,000	421,340	0.5772	0.547	0.538	0.547	0.529	0.547	787,284	0.5352	0.00%
2014-10-23	0	0.590	0.580	0.590	0.570	0.600	574,000	335,730	0.5849	0.547	0.538	0.547	0.529	0.556	619,042	0.5423	0.00%
2014-10-22	0	0.590	0.570	0.590	0.570	0.600	1,309,000	769,570	0.5879	0.547	0.529	0.547	0.529	0.556	1,411,718	0.5451	3.51%
2014-10-21	0	0.570	0.560	0.570	0.550	0.590	816,000	467,260	0.5726	0.529	0.519	0.529	0.510	0.547	880,032	0.5310	0.00%
2014-10-20	0	0.570	0.560	0.570	0.560	0.570	67,000	37,550	0.5604	0.529	0.519	0.529	0.519	0.529	72,258	0.5197	0.00%
2014-10-17	0	0.570	0.560	0.570	0.560	0.570	115,000	64,620	0.5619	0.529	0.519	0.529	0.519	0.529	124,024	0.5210	-1.72%
2014-10-16	0	0.580	0.560	0.580	0.570	0.580	180,000	102,620	0.5701	0.538	0.519	0.538	0.529	0.538	194,125	0.5286	-1.69%
2014-10-15	0	0.590	0.580	0.590	-	-	0	0	-	0.547	0.538	0.547	-	-	0	-	0.00%
2014-10-14	0	0.590	0.580	0.590	0.590	0.600	430,000	254,700	0.5923	0.547	0.538	0.547	0.547	0.556	463,742	0.5492	0.00%
2014-10-13	0	0.590	0.580	0.600	0.570	0.590	889,000	523,140	0.5885	0.547	0.538	0.556	0.529	0.547	958,761	0.5456	-1.67%
2014-10-10	0	0.600	0.590	0.600	0.570	0.600	282,000	163,230	0.5788	0.556	0.547	0.556	0.529	0.556	304,129	0.5367	0.00%
2014-10-09	0	0.600	0.590	0.610	0.580	0.620	1,551,000	936,870	0.6040	0.556	0.547	0.566	0.538	0.575	1,672,708	0.5601	3.45%
2014-10-08	0	0.580	0.580	0.590	0.560	0.580	405,000	232,400	0.5738	0.538	0.538	0.547	0.519	0.538	436,781	0.5321	0.00%
2014-10-07	0	0.580	0.570	0.580	0.580	0.580	43,000	24,940	0.5800	0.538	0.529	0.538	0.538	0.538	46,374	0.5378	0.00%
2014-10-06	0	0.580	0.570	0.580	0.560	0.580	416,000	236,080	0.5675	0.538	0.529	0.538	0.519	0.538	448,644	0.5262	1.75%
2014-10-03	0	0.570	0.550	0.570	0.540	0.570	231,000	127,760	0.5531	0.529	0.510	0.529	0.501	0.529	249,127	0.5128	1.79%
2014-09-30	0	0.560	0.560	0.570	0.530	0.570	1,660,000	902,570	0.5437	0.519	0.519	0.529	0.491	0.529	1,790,262	0.5042	-1.75%
2014-09-29	0	0.570	0.570	0.580	0.570	0.610	2,085,000	1,209,760	0.5802	0.529	0.529	0.538	0.529	0.566	2,248,612	0.5380	-8.06%
2014-09-26	0	0.620	0.620	0.630	0.600	0.640	1,409,000	875,350	0.6213	0.575	0.575	0.584	0.556	0.593	1,519,565	0.5761	0.00%
2014-09-25	0	0.620	0.600	0.620	0.600	0.660	2,370,000	1,495,250	0.6309	0.575	0.556	0.575	0.556	0.612	2,555,976	0.5850	-4.62%
2014-09-24	0	0.650	0.650	0.660	0.630	0.680	2,425,000	1,585,820	0.6539	0.603	0.603	0.612	0.584	0.631	2,615,292	0.6064	0.00%
2014-09-23	0	0.650	0.640	0.650	0.630	0.660	1,787,000	1,156,550	0.6472	0.603	0.593	0.603	0.584	0.612	1,927,227	0.6001	-1.52%
2014-09-22	0	0.660	0.660	0.670	0.640	0.700	3,570,000	2,389,540	0.6693	0.612	0.612	0.621	0.593	0.649	3,850,141	0.6206	-1.49%
2014-09-19	0	0.670	0.660	0.670	0.610	0.720	11,459,000	7,816,860	0.6822	0.621	0.612	0.621	0.566	0.668	12,358,197	0.6325	4.69%
2014-09-18	0	0.640	0.630	0.640	0.620	0.700	10,398,000	6,810,610	0.6550	0.593	0.584	0.593	0.575	0.649	11,213,940	0.6073	-8.57%
2014-09-17	0	0.700	0.700	0.710	0.570	0.810	48,118,000	34,414,100	0.7152	0.649	0.649	0.658	0.529	0.751	51,893,859	0.6632	27.27%
2014-09-16	0	0.550	0.550	0.560	0.550	0.550	12,000	6,600	0.5500	0.510	0.510	0.519	0.510	0.510	12,942	0.5100	-1.79%
2014-09-15	0	0.560	0.550	0.580	0.540	0.560	20,000	10,960	0.5480	0.519	0.510	0.538	0.501	0.519	21,569	0.5081	-1.75%
2014-09-12	0	0.570	0.570	0.580	0.550	0.590	392,000	219,310	0.5595	0.529	0.529	0.538	0.510	0.547	422,761	0.5188	0.00%
2014-09-11	0	0.570	0.560	0.570	0.570	0.580	289,000	166,810	0.5772	0.529	0.519	0.529	0.529	0.538	311,678	0.5352	0.00%
2014-09-10	0	0.570	0.560	0.570	0.560	0.580	83,000	47,010	0.5664	0.529	0.519	0.529	0.519	0.538	89,513	0.5252	-1.72%
2014-09-08	0	0.580	0.570	0.580	0.560	0.620	3,381,000	1,951,300	0.5771	0.538	0.529	0.538	0.519	0.575	3,646,310	0.5351	-3.33%
2014-09-05	0	0.600	0.590	0.600	0.530	0.620	2,176,000	1,228,840	0.5647	0.556	0.547	0.556	0.491	0.575	2,346,753	0.5236	15.38%
2014-09-04	0	0.520	0.520	0.530	0.520	0.520	120,000	62,400	0.5200	0.482	0.482	0.491	0.482	0.482	129,416	0.4822	0.00%
2014-09-03	0	0.520	0.520	0.530	0.520	0.520	150,000	78,000	0.5200	0.482	0.482	0.491	0.482	0.482	161,771	0.4822	0.00%
2014-09-02	0	0.520	0.520	0.530	0.520	0.520	4,000	2,080	0.5200	0.482	0.482	0.491	0.482	0.482	4,314	0.4822	1.96%
2014-09-01	0	0.510	0.510	0.520	0.510	0.520	256,000	133,020	0.5196	0.473	0.473	0.482	0.473	0.482	276,089	0.4818	-3.77%
2014-08-29	0	0.530	0.530	0.550	0.520	0.530	184,000	96,080	0.5222	0.491	0.491	0.510	0.482	0.491	198,439	0.4842	0.00%
2014-08-28	0	0.530	0.520	0.540	0.530	0.530	150,000	79,500	0.5300	0.491	0.482	0.501	0.491	0.491	161,771	0.4914	0.00%
2014-08-27	0	0.530	0.520	0.530	0.530	0.540	220,000	117,800	0.5355	0.491	0.482	0.491	0.491	0.501	237,264	0.4965	-1.85%
2014-08-26	0	0.540	0.530	0.540	0.530	0.540	190,200	101,230	0.5322	0.501	0.491	0.501	0.491	0.501	205,125	0.4935	1.89%
2014-08-25	0	0.530	0.520	0.530	0.530	0.530	42,000	22,260	0.5300	0.491	0.482	0.491	0.491	0.491	45,296	0.4914	0.00%
2014-08-22	0	0.530	0.530	0.550	0.530	0.540	198,000	105,440	0.5325	0.491	0.491	0.510	0.491	0.501	213,537	0.4938	1.92%
2014-08-21	0	0.520	0.520	0.530	0.520	0.530	103,000	53,960	0.5239	0.482	0.482	0.491	0.482	0.491	111,082	0.4858	-1.89%
2014-08-20	0	0.530	0.530	0.540	0.520	0.530	289,000	152,960	0.5293	0.491	0.491	0.501	0.482	0.491	311,678	0.4908	1.92%
2014-08-19	0	0.520	0.520	0.540	0.520	0.530	146,000	75,990	0.5205	0.482	0.482	0.501	0.482	0.491	157,457	0.4826	0.00%
2014-08-18	0	0.520	0.520	0.550	0.520	0.550	522,000	277,490	0.5316	0.482	0.482	0.510	0.482	0.510	562,962	0.4929	-7.14%
2014-08-15	0	0.560	0.540	0.560	0.540	0.570	914,000	505,100	0.5526	0.519	0.501	0.519	0.501	0.529	985,722	0.5124	3.70%
2014-08-14	0	0.540	0.530	0.540	0.530	0.550	53,000	28,130	0.5308	0.501	0.491	0.501	0.491	0.510	57,159	0.4921	0.00%
2014-08-13	0	0.540	0.540	0.550	0.520	0.540	740,000	392,720	0.5307	0.501	0.501	0.510	0.482	0.501	798,068	0.4921	0.00%
2014-08-12	0	0.540	0.540	0.550	0.530	0.540	102,000	55,050	0.5397	0.501	0.501	0.510	0.491	0.501	110,004	0.5004	0.00%
2014-08-11	0	0.540	0.540	0.550	0.530	0.550	317,000	172,080	0.5428	0.501	0.501	0.510	0.491	0.510	341,875	0.5033	0.00%
2014-08-08	0	0.540	0.540	0.550	0.520	0.540	312,000	168,080	0.5387	0.501	0.501	0.510	0.482	0.501	336,483	0.4995	0.00%
2014-08-07	0	0.540	0.530	0.540	0.530	0.540	200,000	106,700	0.5335	0.501	0.491	0.501	0.491	0.501	215,694	0.4947	1.89%
2014-08-06	0	0.530	0.530	0.540	0.530	0.540	82,000	43,660	0.5324	0.491	0.491	0.501	0.491	0.501	88,435	0.4937	-3.64%
2014-08-05	0	0.550	0.540	0.550	0.530	0.550	225,000	119,770	0.5323	0.510	0.501	0.510	0.491	0.510	242,656	0.4936	3.77%
2014-08-04	0	0.530	0.530	0.540	0.530	0.550	497,000	267,560	0.5384	0.491	0.491	0.501	0.491	0.510	536,000	0.4992	-1.85%
2014-08-01	0	0.540	0.530	0.540	0.530	0.540	194,000	104,660	0.5395	0.501	0.491	0.501	0.491	0.501	209,223	0.5002	1.89%
2014-07-31	0	0.530	0.520	0.540	0.510	0.560	1,589,000	826,130	0.5199	0.491	0.482	0.501	0.473	0.519	1,713,690	0.4821	-1.85%
2014-07-30	0	0.540	0.530	0.540	0.540	0.570	663,000	363,960	0.5490	0.501	0.491	0.501	0.501	0.529	715,026	0.5090	-1.82%
2014-07-29	0	0.550	0.540	0.560	0.550	0.560	460,000	254,310	0.5528	0.510	0.501	0.519	0.510	0.519	496,097	0.5126	3.77%
2014-07-28	0	0.530	0.530	0.560	0.530	0.560	711,000	382,020	0.5373	0.491	0.491	0.519	0.491	0.519	766,793	0.4982	-3.64%
2014-07-25	0	0.550	0.550	0.560	0.540	0.560	913,000	496,420	0.5437	0.510	0.510	0.519	0.501	0.519	984,644	0.5042	-3.51%
2014-07-24	0	0.570	0.550	0.570	0.550	0.570	508,000	281,920	0.5550	0.529	0.510	0.529	0.510	0.529	547,863	0.5146	-1.72%
2014-07-23	0	0.580	0.560	0.580	0.560	0.600	500,000	282,710	0.5654	0.538	0.519	0.538	0.519	0.556	539,235	0.5243	1.75%
2014-07-22	0	0.570	0.560	0.580	0.570	0.600	222,000	128,260	0.5777	0.529	0.519	0.538	0.529	0.556	239,421	0.5357	-3.39%
2014-07-21	0	0.590	0.580	0.590	0.550	0.630	709,000	418,830	0.5907	0.547	0.538	0.547	0.510	0.584	764,636	0.5478	-3.28%
2014-07-18	0	0.610	0.600	0.610	0.600	0.630	766,000	472,270	0.6165	0.566	0.556	0.566	0.556	0.584	826,109	0.5717	3.39%
2014-07-17	0	0.590	0.590	0.620	0.580	0.660	5,558,000	3,473,740	0.6250	0.547	0.547	0.575	0.538	0.612	5,994,141	0.5795	-1.67%
2014-07-16	0	0.600	0.590	0.610	0.500	0.620	5,128,000	2,919,860	0.5694	0.556	0.547	0.566	0.464	0.575	5,530,398	0.5280	17.65%
2014-07-15	0	0.510	0.500	0.510	0.495	0.560	7,264,000	3,706,680	0.5103	0.473	0.464	0.473	0.459	0.519	7,834,012	0.4732	-5.56%
2014-07-14	0	0.540	0.510	0.540	0.490	0.550	1,071,000	544,250	0.5082	0.501	0.473	0.501	0.454	0.510	1,155,042	0.4712	10.20%
2014-07-11	0	0.490	0.480	0.490	0.490	0.490	110,000	53,900	0.4900	0.454	0.445	0.454	0.454	0.454	118,632	0.4543	2.08%
2014-07-10	0	0.480	0.480	0.490	0.480	0.480	60,000	28,800	0.4800	0.445	0.445	0.454	0.445	0.445	64,708	0.4451	-2.04%
2014-07-09	0	0.490	0.480	0.510	-	-	0	0	-	0.454	0.445	0.473	-	-	0	-	0.00%
2014-07-08	0	0.490	0.490	0.500	0.490	0.490	10,000	4,900	0.4900	0.454	0.454	0.464	0.454	0.454	10,785	0.4543	0.00%
2014-07-07	0	0.490	0.480	0.490	-	-	0	0	-	0.454	0.445	0.454	-	-	0	-	0.00%
2014-07-04	0	0.490	0.490	0.500	0.485	0.490	290,000	140,660	0.4850	0.454	0.454	0.464	0.450	0.454	312,757	0.4497	1.03%
2014-07-03	0	0.485	0.480	0.495	0.480	0.500	50,200	24,540	0.4888	0.450	0.445	0.459	0.445	0.464	54,139	0.4533	-3.00%
2014-07-02	0	0.500	0.480	0.500	0.490	0.500	184,000	91,730	0.4985	0.464	0.445	0.464	0.454	0.464	198,439	0.4623	2.04%
2014-06-30	0	0.490	0.480	0.500	-	-	0	0	-	0.454	0.445	0.464	-	-	0	-	0.00%
2014-06-27	0	0.490	0.480	0.495	0.480	0.490	330,000	158,960	0.4817	0.454	0.445	0.459	0.445	0.454	355,895	0.4466	0.00%
2014-06-26	0	0.490	0.490	0.500	0.480	0.490	99,000	47,680	0.4816	0.454	0.454	0.464	0.445	0.454	106,769	0.4466	2.08%
2014-06-25	0	0.480	0.480	0.490	0.480	0.480	6,000	2,880	0.4800	0.445	0.445	0.454	0.445	0.445	6,471	0.4451	0.00%
2014-06-24	0	0.480	0.480	0.500	0.480	0.480	30,000	14,400	0.4800	0.445	0.445	0.464	0.445	0.445	32,354	0.4451	0.00%
2014-06-23	0	0.480	0.480	0.495	0.480	0.480	20,000	9,600	0.4800	0.445	0.445	0.459	0.445	0.445	21,569	0.4451	-2.04%
2014-06-20	0	0.490	0.480	0.490	0.475	0.490	140,000	66,990	0.4785	0.454	0.445	0.454	0.440	0.454	150,986	0.4437	-1.01%
2014-06-19	0	0.495	0.485	0.495	0.475	0.500	302,000	146,170	0.4840	0.459	0.450	0.459	0.440	0.464	325,698	0.4488	2.06%
2014-06-18	0	0.485	0.485	0.495	0.485	0.485	80,000	38,800	0.4850	0.450	0.450	0.459	0.450	0.450	86,278	0.4497	-2.02%
2014-06-17	0	0.495	0.485	0.495	-	-	0	0	-	0.459	0.450	0.459	-	-	0	-	0.00%
2014-06-16	0	0.495	0.495	0.510	0.490	0.495	30,000	14,840	0.4947	0.459	0.459	0.473	0.454	0.459	32,354	0.4587	1.02%
2014-06-13	0	0.490	0.485	0.490	0.485	0.490	72,000	34,960	0.4856	0.454	0.450	0.454	0.450	0.454	77,650	0.4502	1.03%
2014-06-12	0	0.485	0.485	0.495	0.480	0.490	44,000	21,455	0.4876	0.450	0.450	0.459	0.445	0.454	47,453	0.4521	-3.00%
2014-06-11	0	0.500	0.490	0.500	0.490	0.500	33,000	16,400	0.4970	0.464	0.454	0.464	0.454	0.464	35,590	0.4608	2.04%
2014-06-10	0	0.490	0.490	0.500	0.490	0.490	150,000	73,500	0.4900	0.454	0.454	0.464	0.454	0.454	161,771	0.4543	-2.00%
2014-06-09	0	0.500	0.490	0.500	-	-	0	0	-	0.464	0.454	0.464	-	-	0	-	0.00%
2014-06-06	0	0.500	0.490	0.500	0.500	0.510	160,000	81,000	0.5063	0.464	0.454	0.464	0.464	0.473	172,555	0.4694	-1.96%
2014-06-05	0	0.510	0.490	0.520	0.510	0.510	390,000	198,900	0.5100	0.473	0.454	0.482	0.473	0.473	420,604	0.4729	2.00%
2014-06-04	0	0.500	0.495	0.510	0.470	0.500	152,000	73,940	0.4864	0.464	0.459	0.473	0.436	0.464	163,928	0.4511	-1.96%
2014-06-03	0	0.510	0.490	0.510	0.510	0.510	97,000	49,470	0.5100	0.473	0.454	0.473	0.473	0.473	104,612	0.4729	0.00%
2014-05-30	0	0.510	0.500	0.510	0.485	0.510	264,000	131,400	0.4977	0.473	0.464	0.473	0.450	0.473	284,716	0.4615	-1.92%
2014-05-29	0	0.520	0.500	0.520	0.500	0.520	242,600	124,188	0.5119	0.482	0.464	0.482	0.464	0.482	261,637	0.4747	-1.89%
2014-05-28	0	0.530	0.490	0.530	0.500	0.530	218,000	112,575	0.5164	0.491	0.454	0.491	0.464	0.491	235,107	0.4788	8.16%
2014-05-27	0	0.490	0.490	0.510	0.480	0.480	6,000	2,980	0.4967	0.454	0.454	0.473	0.445	0.445	6,471	0.4605	-2.00%
2014-05-26	0	0.500	0.500	0.510	-	-	10,000	5,000	0.5000	0.464	0.464	0.473	-	-	10,785	0.4636	1.01%
2014-05-23	0	0.495	0.495	0.530	0.485	0.485	20,000	9,700	0.4850	0.459	0.459	0.491	0.450	0.450	21,569	0.4497	-6.60%
2014-05-22	0	0.530	0.500	0.530	0.530	0.530	30,000	15,900	0.5300	0.491	0.464	0.491	0.491	0.491	32,354	0.4914	1.92%
2014-05-21	0	0.520	0.485	0.520	0.520	0.520	240,000	124,800	0.5200	0.482	0.450	0.482	0.482	0.482	258,833	0.4822	-1.89%
2014-05-20	0	0.530	0.510	0.530	0.510	0.530	123,000	62,740	0.5101	0.491	0.473	0.491	0.473	0.491	132,652	0.4730	1.92%
2014-05-19	0	0.520	0.490	0.530	0.500	0.520	337,000	174,980	0.5192	0.482	0.454	0.491	0.464	0.482	363,445	0.4814	0.00%
2014-05-16	0	0.520	0.510	0.520	0.480	0.520	233,000	119,920	0.5147	0.482	0.473	0.482	0.445	0.482	251,284	0.4772	4.00%
2014-05-15	0	0.500	0.485	0.500	0.475	0.510	437,000	219,110	0.5014	0.464	0.450	0.464	0.440	0.473	471,292	0.4649	6.38%
2014-05-14	0	0.470	0.455	0.470	-	-	0	0	-	0.436	0.422	0.436	-	-	0	-	0.00%
2014-05-13	0	0.470	0.460	0.495	0.470	0.500	141,000	67,325	0.4775	0.436	0.427	0.459	0.436	0.464	152,064	0.4427	2.17%
2014-05-12	0	0.460	0.455	0.460	0.455	0.475	210,000	95,835	0.4564	0.427	0.422	0.427	0.422	0.440	226,479	0.4232	-2.13%
2014-05-09	0	0.470	0.455	0.485	0.450	0.480	137,000	63,185	0.4612	0.436	0.422	0.450	0.417	0.445	147,751	0.4276	-4.08%
2014-05-08	0	0.490	0.485	0.490	0.460	0.490	208,000	96,060	0.4618	0.454	0.450	0.454	0.427	0.454	224,322	0.4282	1.03%
2014-05-07	0	0.485	0.465	0.500	0.465	0.485	15,000	7,025	0.4683	0.450	0.431	0.464	0.431	0.450	16,177	0.4343	-2.02%
2014-05-05	0	0.495	0.470	0.500	-	-	0	0	-	0.459	0.436	0.464	-	-	0	-	-1.00%
2014-05-02	0	0.500	0.500	0.510	-	-	0	0	-	0.464	0.464	0.473	-	-	0	-	4.17%
2014-04-30	0	0.480	0.480	0.485	0.480	0.480	10,000	4,800	0.4800	0.445	0.445	0.450	0.445	0.445	10,785	0.4451	-1.03%
2014-04-29	0	0.485	0.470	0.490	0.470	0.485	48,000	22,790	0.4748	0.450	0.436	0.454	0.436	0.450	51,767	0.4402	-2.02%
2014-04-28	0	0.495	0.470	0.495	0.460	0.495	11,000	5,135	0.4668	0.459	0.436	0.459	0.427	0.459	11,863	0.4329	0.00%
2014-04-25	0	0.495	0.475	0.495	-	-	0	0	-	0.459	0.440	0.459	-	-	0	-	0.00%
2014-04-24	0	0.495	0.480	0.495	0.495	0.500	173,000	86,485	0.4999	0.459	0.445	0.459	0.459	0.464	186,575	0.4635	3.13%
2014-04-23	0	0.480	0.480	0.485	0.460	0.485	108,368	52,401	0.4835	0.445	0.445	0.450	0.427	0.450	116,872	0.4484	0.00%
2014-04-22	0	0.480	0.475	0.495	0.460	0.495	174,000	83,540	0.4801	0.445	0.440	0.459	0.427	0.459	187,654	0.4452	-3.03%
2014-04-17	0	0.495	0.490	0.510	0.495	0.500	40,000	19,850	0.4963	0.459	0.454	0.473	0.459	0.464	43,139	0.4601	-2.94%
2014-04-16	0	0.510	0.485	0.510	0.510	0.520	160,000	82,640	0.5165	0.473	0.450	0.473	0.473	0.482	172,555	0.4789	2.00%
2014-04-15	0	0.500	0.490	0.520	0.500	0.500	80,000	40,000	0.5000	0.464	0.454	0.482	0.464	0.464	86,278	0.4636	-1.96%
2014-04-14	0	0.510	0.500	0.510	0.495	0.510	237,000	118,620	0.5005	0.473	0.464	0.473	0.459	0.473	255,598	0.4641	0.00%
2014-04-11	0	0.510	0.510	0.520	0.490	0.500	24,000	11,940	0.4975	0.473	0.473	0.482	0.454	0.464	25,883	0.4613	2.00%
2014-04-10	0	0.500	0.500	0.520	0.500	0.510	93,000	46,520	0.5002	0.464	0.464	0.482	0.464	0.473	100,298	0.4638	0.00%
2014-04-09	0	0.500	0.500	0.510	0.500	0.500	40,000	20,000	0.5000	0.464	0.464	0.473	0.464	0.464	43,139	0.4636	0.00%
2014-04-08	0	0.500	0.490	0.500	-	-	0	0	-	0.464	0.454	0.464	-	-	0	-	0.00%
2014-04-07	0	0.500	0.495	0.500	0.500	0.510	215,000	109,610	0.5098	0.464	0.459	0.464	0.464	0.473	231,871	0.4727	3.09%
2014-04-04	0	0.485	0.485	0.495	0.485	0.500	140,000	69,100	0.4936	0.450	0.450	0.459	0.450	0.464	150,986	0.4577	-3.00%
2014-04-03	0	0.500	0.485	0.500	0.490	0.500	443,384	220,136	0.4965	0.464	0.450	0.464	0.454	0.464	478,177	0.4604	1.01%
2014-04-02	0	0.495	0.495	0.500	0.480	0.490	15,000	7,300	0.4867	0.459	0.459	0.464	0.445	0.454	16,177	0.4513	1.02%
2014-04-01	0	0.490	0.490	0.500	0.475	0.500	311,000	153,010	0.4920	0.454	0.454	0.464	0.440	0.464	335,404	0.4562	-1.01%
2014-03-31	0	0.495	0.495	0.510	0.490	0.490	15,000	7,350	0.4900	0.459	0.459	0.473	0.454	0.454	16,177	0.4543	0.00%
2014-03-28	0	0.495	0.495	0.500	0.480	0.500	35,000	17,100	0.4886	0.459	0.459	0.464	0.445	0.464	37,746	0.4530	3.13%
2014-03-27	0	0.480	0.470	0.520	0.470	0.480	110,000	52,700	0.4791	0.445	0.436	0.482	0.436	0.445	118,632	0.4442	-4.00%
2014-03-26	0	0.500	0.500	0.520	0.500	0.510	390,000	195,130	0.5003	0.464	0.464	0.482	0.464	0.473	420,604	0.4639	-1.96%
2014-03-25	0	0.510	0.500	0.520	0.500	0.510	48,000	24,320	0.5067	0.473	0.464	0.482	0.464	0.473	51,767	0.4698	-1.92%
2014-03-24	0	0.520	0.510	0.520	0.530	0.530	200,000	106,000	0.5300	0.482	0.473	0.482	0.491	0.491	215,694	0.4914	-1.89%
2014-03-21	0	0.530	0.500	0.530	0.500	0.530	217,000	110,690	0.5101	0.491	0.464	0.491	0.464	0.491	234,028	0.4730	6.00%
2014-03-20	0	0.500	0.500	0.520	0.500	0.520	382,000	194,160	0.5083	0.464	0.464	0.482	0.464	0.482	411,976	0.4713	-1.96%
2014-03-19	0	0.510	0.510	0.520	0.500	0.510	334,000	168,840	0.5055	0.473	0.473	0.482	0.464	0.473	360,209	0.4687	0.00%
2014-03-18	0	0.510	0.500	0.510	0.510	0.510	90,000	45,900	0.5100	0.473	0.464	0.473	0.473	0.473	97,062	0.4729	0.00%
2014-03-17	0	0.510	0.510	0.520	0.500	0.520	428,000	218,480	0.5105	0.473	0.473	0.482	0.464	0.482	461,586	0.4733	-5.56%
2014-03-14	0	0.540	0.510	0.540	0.510	0.540	62,000	31,730	0.5118	0.501	0.473	0.501	0.473	0.501	66,865	0.4745	1.89%
2014-03-13	0	0.530	0.530	0.550	0.530	0.530	47,000	24,910	0.5300	0.491	0.491	0.510	0.491	0.491	50,688	0.4914	0.00%
2014-03-12	0	0.530	0.530	0.540	0.530	0.540	425,000	227,280	0.5348	0.491	0.491	0.501	0.491	0.501	458,350	0.4959	-3.64%
2014-03-11	0	0.550	0.550	0.570	0.530	0.570	420,000	235,790	0.5614	0.510	0.510	0.529	0.491	0.529	452,958	0.5206	-1.79%
2014-03-10	0	0.560	0.530	0.560	0.530	0.560	180,000	99,130	0.5507	0.519	0.491	0.519	0.491	0.519	194,125	0.5107	1.82%
2014-03-07	0	0.550	0.540	0.550	0.550	0.560	243,000	134,650	0.5541	0.510	0.501	0.510	0.510	0.519	262,068	0.5138	3.77%
2014-03-06	0	0.530	0.530	0.550	0.530	0.560	140,000	75,470	0.5391	0.491	0.491	0.510	0.491	0.519	150,986	0.4998	-3.64%
2014-03-05	0	0.550	0.540	0.550	0.550	0.550	67,000	36,850	0.5500	0.510	0.501	0.510	0.510	0.510	72,258	0.5100	-1.79%
2014-03-04	0	0.560	0.540	0.560	0.550	0.560	95,000	52,260	0.5501	0.519	0.501	0.519	0.510	0.519	102,455	0.5101	1.82%
2014-03-03	0	0.550	0.540	0.560	0.550	0.570	487,000	271,260	0.5570	0.510	0.501	0.519	0.510	0.529	525,215	0.5165	-3.51%
2014-02-28	0	0.570	0.560	0.570	0.560	0.570	221,000	124,570	0.5637	0.529	0.519	0.529	0.519	0.529	238,342	0.5227	-1.72%
2014-02-27	0	0.580	0.570	0.590	0.570	0.580	382,000	220,990	0.5785	0.538	0.529	0.547	0.529	0.538	411,976	0.5364	1.75%
2014-02-26	0	0.570	0.560	0.590	0.560	0.570	50,000	28,470	0.5694	0.529	0.519	0.547	0.519	0.529	53,924	0.5280	0.00%
2014-02-25	0	0.570	0.560	0.570	0.560	0.590	112,000	62,960	0.5621	0.529	0.519	0.529	0.519	0.547	120,789	0.5212	0.00%
2014-02-24	0	0.570	0.560	0.570	0.570	0.570	20,000	11,400	0.5700	0.529	0.519	0.529	0.529	0.529	21,569	0.5285	-1.72%
2014-02-21	0	0.580	0.570	0.580	0.570	0.580	118,000	67,860	0.5751	0.538	0.529	0.538	0.529	0.538	127,260	0.5332	1.75%
2014-02-20	0	0.570	0.570	0.590	0.550	0.580	350,000	201,460	0.5756	0.529	0.529	0.547	0.510	0.538	377,465	0.5337	1.79%
2014-02-19	0	0.560	0.560	0.570	0.560	0.570	192,000	108,020	0.5626	0.519	0.519	0.529	0.519	0.529	207,066	0.5217	-1.75%
2014-02-18	0	0.570	0.570	0.580	0.560	0.570	80,000	45,590	0.5699	0.529	0.529	0.538	0.519	0.529	86,278	0.5284	0.00%
2014-02-17	0	0.570	0.560	0.580	0.570	0.580	140,000	80,040	0.5717	0.529	0.519	0.538	0.529	0.538	150,986	0.5301	0.00%
2014-02-14	0	0.570	0.560	0.570	0.570	0.570	30,000	17,100	0.5700	0.529	0.519	0.529	0.529	0.529	32,354	0.5285	0.00%
2014-02-13	0	0.570	0.570	0.580	0.560	0.570	39,000	22,030	0.5649	0.529	0.529	0.538	0.519	0.529	42,060	0.5238	-1.72%
2014-02-12	0	0.580	0.570	0.580	0.580	0.580	148,000	85,840	0.5800	0.538	0.529	0.538	0.538	0.538	159,614	0.5378	1.75%
2014-02-11	0	0.570	0.560	0.580	0.560	0.570	41,000	23,340	0.5693	0.529	0.519	0.538	0.519	0.529	44,217	0.5278	1.79%
2014-02-10	0	0.560	0.560	0.580	0.560	0.560	11,000	6,160	0.5600	0.519	0.519	0.538	0.519	0.519	11,863	0.5193	0.00%
2014-02-07	0	0.560	0.560	0.570	0.550	0.560	152,000	85,020	0.5593	0.519	0.519	0.529	0.510	0.519	163,928	0.5186	0.00%
2014-02-06	0	0.560	0.550	0.560	0.550	0.570	559,000	311,940	0.5580	0.519	0.510	0.519	0.510	0.529	602,865	0.5174	0.00%
2014-02-05	0	0.560	0.560	0.590	0.560	0.570	50,000	28,380	0.5676	0.519	0.519	0.547	0.519	0.529	53,924	0.5263	0.00%
2014-02-04	0	0.560	0.560	0.580	0.560	0.560	86,000	48,160	0.5600	0.519	0.519	0.538	0.519	0.519	92,748	0.5193	-5.08%
2014-01-30	0	0.590	0.590	0.600	0.590	0.590	90,000	53,100	0.5900	0.547	0.547	0.556	0.547	0.547	97,062	0.5471	1.72%
2014-01-29	0	0.580	0.580	0.590	0.570	0.580	979,000	562,860	0.5749	0.538	0.538	0.547	0.529	0.538	1,055,823	0.5331	1.75%
2014-01-28	0	0.570	0.570	0.580	0.570	0.580	553,000	316,900	0.5731	0.529	0.529	0.538	0.529	0.538	596,394	0.5314	-1.72%
2014-01-27	0	0.580	0.580	0.590	0.570	0.600	309,000	179,930	0.5823	0.538	0.538	0.547	0.529	0.556	333,247	0.5399	-1.69%
2014-01-24	0	0.590	0.590	0.600	0.590	0.600	969,000	579,110	0.5976	0.547	0.547	0.556	0.547	0.556	1,045,038	0.5542	-1.67%
2014-01-23	0	0.600	0.590	0.600	0.580	0.600	241,000	141,880	0.5887	0.556	0.547	0.556	0.538	0.556	259,911	0.5459	1.69%
2014-01-22	0	0.590	0.590	0.600	0.580	0.660	7,247,000	4,475,860	0.6176	0.547	0.547	0.556	0.538	0.612	7,815,678	0.5727	-1.67%
2014-01-21	0	0.600	0.590	0.600	0.590	0.610	226,000	135,040	0.5975	0.556	0.547	0.556	0.547	0.566	243,734	0.5540	1.69%
2014-01-20	0	0.590	0.590	0.600	0.590	0.610	378,000	226,920	0.6003	0.547	0.547	0.556	0.547	0.566	407,662	0.5566	-3.28%
2014-01-17	0	0.610	0.590	0.610	0.590	0.610	407,000	243,730	0.5988	0.566	0.547	0.566	0.547	0.566	438,938	0.5553	1.67%
2014-01-16	0	0.600	0.600	0.610	0.600	0.600	390,000	234,000	0.6000	0.556	0.556	0.566	0.556	0.556	420,604	0.5563	-3.23%
2014-01-15	0	0.620	0.610	0.620	0.600	0.640	1,866,000	1,148,930	0.6157	0.575	0.566	0.575	0.556	0.593	2,012,427	0.5709	5.08%
2014-01-14	0	0.590	0.590	0.600	0.590	0.600	759,000	452,610	0.5963	0.547	0.547	0.556	0.547	0.556	818,559	0.5529	1.72%
2014-01-13	0	0.580	0.580	0.590	0.580	0.590	414,000	243,820	0.5889	0.538	0.538	0.547	0.538	0.547	446,487	0.5461	-1.69%
2014-01-10	0	0.590	0.580	0.590	0.590	0.590	198,000	116,820	0.5900	0.547	0.538	0.547	0.547	0.547	213,537	0.5471	0.00%
2014-01-09	0	0.590	0.580	0.600	0.580	0.590	295,000	171,820	0.5824	0.547	0.538	0.556	0.538	0.547	318,149	0.5401	0.00%
2014-01-08	0	0.590	0.590	0.600	0.590	0.600	242,000	142,790	0.5900	0.547	0.547	0.556	0.547	0.556	260,990	0.5471	0.00%
2014-01-07	0	0.590	0.590	0.600	0.590	0.590	281,000	165,790	0.5900	0.547	0.547	0.556	0.547	0.547	303,050	0.5471	0.00%
2014-01-06	0	0.590	0.590	0.600	0.580	0.600	214,000	126,010	0.5888	0.547	0.547	0.556	0.538	0.556	230,793	0.5460	0.00%
2014-01-03	0	0.590	0.590	0.600	0.590	0.600	653,000	388,220	0.5945	0.547	0.547	0.556	0.547	0.556	704,241	0.5513	-3.28%
2014-01-02	0	0.610	0.610	0.620	0.600	0.610	1,103,000	665,790	0.6036	0.566	0.566	0.575	0.556	0.566	1,189,553	0.5597	1.67%
2013-12-31	0	0.600	0.600	0.610	0.600	0.610	134,000	80,710	0.6023	0.556	0.556	0.566	0.556	0.566	144,515	0.5585	-3.23%
2013-12-30	0	0.620	0.610	0.620	0.600	0.620	430,000	261,070	0.6071	0.575	0.566	0.575	0.556	0.575	463,742	0.5630	0.00%
2013-12-27	0	0.620	0.610	0.620	0.610	0.620	76,000	46,550	0.6125	0.575	0.566	0.575	0.566	0.575	81,964	0.5679	1.64%
2013-12-24	0	0.610	0.610	0.620	0.600	0.610	74,000	45,120	0.6097	0.566	0.566	0.575	0.556	0.566	79,807	0.5654	0.00%
2013-12-23	0	0.610	0.600	0.620	0.600	0.620	916,000	552,720	0.6034	0.566	0.556	0.575	0.556	0.575	987,879	0.5595	1.67%
2013-12-20	0	0.600	0.600	0.610	0.600	0.620	493,000	297,940	0.6043	0.556	0.556	0.566	0.556	0.575	531,686	0.5604	-1.64%
2013-12-19	0	0.610	0.610	0.620	0.610	0.650	712,000	443,570	0.6230	0.566	0.566	0.575	0.566	0.603	767,871	0.5777	-4.69%
2013-12-18	0	0.640	0.640	0.650	0.620	0.650	358,576	225,789	0.6297	0.593	0.593	0.603	0.575	0.603	386,714	0.5839	-1.54%
2013-12-17	0	0.650	0.630	0.650	0.620	0.650	598,000	378,340	0.6327	0.603	0.584	0.603	0.575	0.603	644,926	0.5866	3.17%
2013-12-16	0	0.630	0.620	0.630	0.620	0.640	512,000	321,760	0.6284	0.584	0.575	0.584	0.575	0.593	552,177	0.5827	-3.08%
2013-12-13	0	0.650	0.650	0.660	0.640	0.650	487,000	315,290	0.6474	0.603	0.603	0.612	0.593	0.603	525,215	0.6003	-1.52%
2013-12-12	0	0.660	0.650	0.660	0.650	0.680	2,271,000	1,501,180	0.6610	0.612	0.603	0.612	0.603	0.631	2,449,207	0.6129	-4.35%
2013-12-11	0	0.690	0.670	0.690	0.650	0.720	5,477,000	3,724,240	0.6800	0.640	0.621	0.640	0.603	0.668	5,906,785	0.6305	6.15%
2013-12-10	0	0.650	0.640	0.650	0.640	0.650	586,000	379,160	0.6470	0.603	0.593	0.603	0.593	0.603	631,984	0.6000	-1.52%
2013-12-09	0	0.660	0.640	0.660	0.640	0.660	783,000	510,820	0.6524	0.612	0.593	0.612	0.593	0.612	844,443	0.6049	-1.49%
2013-12-06	0	0.670	0.660	0.670	0.650	0.680	1,397,000	922,190	0.6601	0.621	0.612	0.621	0.603	0.631	1,506,624	0.6121	-2.90%
2013-12-05	0	0.690	0.680	0.690	0.620	0.730	9,675,000	6,613,210	0.6835	0.640	0.631	0.640	0.575	0.677	10,434,205	0.6338	11.29%
2013-12-04	0	0.620	0.620	0.630	0.620	0.630	85,000	52,760	0.6207	0.575	0.575	0.584	0.575	0.584	91,670	0.5755	-1.59%
2013-12-03	0	0.630	0.620	0.640	0.620	0.650	289,000	186,370	0.6449	0.584	0.575	0.593	0.575	0.603	311,678	0.5980	0.00%
2013-12-02	0	0.630	0.630	0.640	0.620	0.630	97,000	60,470	0.6234	0.584	0.584	0.593	0.575	0.584	104,612	0.5780	0.00%
2013-11-29	0	0.630	0.630	0.640	0.610	0.640	896,000	564,430	0.6299	0.584	0.584	0.593	0.566	0.593	966,310	0.5841	3.28%
2013-11-28	0	0.610	0.610	0.620	0.610	0.620	288,000	176,160	0.6117	0.566	0.566	0.575	0.566	0.575	310,600	0.5672	-1.61%
2013-11-27	0	0.620	0.610	0.620	0.620	0.620	162,000	100,440	0.6200	0.575	0.566	0.575	0.575	0.575	174,712	0.5749	-1.59%
2013-11-26	0	0.630	0.620	0.630	0.610	0.630	309,000	192,260	0.6222	0.584	0.575	0.584	0.566	0.584	333,247	0.5769	0.00%
2013-11-25	0	0.630	0.610	0.630	0.610	0.630	390,000	242,090	0.6207	0.584	0.566	0.584	0.566	0.584	420,604	0.5756	1.61%
2013-11-22	0	0.620	0.620	0.630	0.610	0.630	320,000	198,400	0.6200	0.575	0.575	0.584	0.566	0.584	345,111	0.5749	-1.59%
2013-11-21	0	0.630	0.630	0.640	0.620	0.640	496,000	309,810	0.6246	0.584	0.584	0.593	0.575	0.593	534,922	0.5792	0.00%
2013-11-20	0	0.630	0.630	0.640	0.610	0.640	634,000	399,240	0.6297	0.584	0.584	0.593	0.566	0.593	683,751	0.5839	1.61%
2013-11-19	0	0.620	0.620	0.630	0.610	0.630	357,000	222,940	0.6245	0.575	0.575	0.584	0.566	0.584	385,014	0.5790	0.00%
2013-11-18	0	0.620	0.620	0.630	0.620	0.630	792,000	492,060	0.6213	0.575	0.575	0.584	0.575	0.584	854,149	0.5761	0.00%
2013-11-15	0	0.620	0.610	0.630	0.620	0.630	228,000	142,860	0.6266	0.575	0.566	0.584	0.575	0.584	245,891	0.5810	0.00%
2013-11-14	0	0.620	0.600	0.620	0.610	0.620	202,000	123,940	0.6136	0.575	0.556	0.575	0.566	0.575	217,851	0.5689	1.64%
2013-11-13	0	0.610	0.610	0.620	0.600	0.620	480,000	293,420	0.6113	0.566	0.566	0.575	0.556	0.575	517,666	0.5668	-1.61%
2013-11-12	0	0.620	0.610	0.620	0.610	0.630	12,000	7,360	0.6133	0.575	0.566	0.575	0.566	0.584	12,942	0.5687	1.64%
2013-11-11	0	0.610	0.610	0.630	0.610	0.630	901,000	559,050	0.6205	0.566	0.566	0.584	0.566	0.584	971,702	0.5753	-1.61%
2013-11-08	0	0.620	0.620	0.630	0.620	0.650	444,000	285,350	0.6427	0.575	0.575	0.584	0.575	0.603	478,841	0.5959	0.00%
2013-11-07	0	0.620	0.610	0.630	0.620	0.620	300,000	186,000	0.6200	0.575	0.566	0.584	0.575	0.575	323,541	0.5749	0.00%
2013-11-06	0	0.620	0.620	0.630	0.610	0.620	99,000	61,350	0.6197	0.575	0.575	0.584	0.566	0.575	106,769	0.5746	1.64%
2013-11-05	0	0.610	0.610	0.620	0.610	0.620	250,000	153,000	0.6120	0.566	0.566	0.575	0.566	0.575	269,618	0.5675	1.67%
2013-11-04	0	0.600	0.600	0.610	0.600	0.630	382,000	232,790	0.6094	0.556	0.556	0.566	0.556	0.584	411,976	0.5651	-3.23%
2013-11-01	0	0.620	0.620	0.630	0.620	0.640	557,000	346,860	0.6227	0.575	0.575	0.584	0.575	0.593	600,708	0.5774	-4.62%
2013-10-31	0	0.650	0.630	0.650	0.620	0.660	674,000	437,120	0.6485	0.603	0.584	0.603	0.575	0.612	726,889	0.6014	3.17%
2013-10-30	0	0.630	0.620	0.630	0.610	0.630	577,000	362,680	0.6286	0.584	0.575	0.584	0.566	0.584	622,278	0.5828	1.61%
2013-10-29	0	0.620	0.620	0.630	0.610	0.620	482,000	295,960	0.6140	0.575	0.575	0.584	0.566	0.575	519,823	0.5693	0.00%
2013-10-28	0	0.620	0.620	0.630	0.610	0.630	136,000	83,980	0.6175	0.575	0.575	0.584	0.566	0.584	146,672	0.5726	-1.59%
2013-10-25	0	0.630	0.620	0.630	0.620	0.630	146,000	91,820	0.6289	0.584	0.575	0.584	0.575	0.584	157,457	0.5831	0.00%
2013-10-24	0	0.630	0.630	0.640	0.620	0.640	632,000	396,530	0.6274	0.584	0.584	0.593	0.575	0.593	681,594	0.5818	-3.08%
2013-10-23	0	0.650	0.630	0.650	0.630	0.650	570,000	360,780	0.6329	0.603	0.584	0.603	0.584	0.603	614,728	0.5869	1.56%
2013-10-22	0	0.640	0.630	0.640	0.630	0.660	855,000	553,970	0.6479	0.593	0.584	0.593	0.584	0.612	922,093	0.6008	1.59%
2013-10-21	0	0.630	0.630	0.640	0.610	0.670	1,388,000	881,680	0.6352	0.584	0.584	0.593	0.566	0.621	1,496,918	0.5890	1.61%
2013-10-18	0	0.620	0.620	0.630	0.610	0.630	511,000	316,510	0.6194	0.575	0.575	0.584	0.566	0.584	551,099	0.5743	1.64%
2013-10-17	0	0.610	0.610	0.620	0.610	0.630	847,000	523,780	0.6184	0.566	0.566	0.575	0.566	0.584	913,465	0.5734	0.00%
2013-10-16	0	0.610	0.610	0.630	0.610	0.630	1,138,000	708,070	0.6222	0.566	0.566	0.584	0.566	0.584	1,227,300	0.5769	0.00%
2013-10-15	0	0.610	0.610	0.620	0.610	0.630	1,003,000	619,730	0.6179	0.566	0.566	0.575	0.566	0.584	1,081,706	0.5729	-3.17%
2013-10-11	0	0.630	0.630	0.640	0.620	0.630	223,000	140,430	0.6297	0.584	0.584	0.593	0.575	0.584	240,499	0.5839	0.00%
2013-10-10	0	0.630	0.620	0.630	0.620	0.660	1,366,000	872,970	0.6391	0.584	0.575	0.584	0.575	0.612	1,473,191	0.5926	-1.56%
2013-10-09	0	0.640	0.630	0.650	0.630	0.650	1,228,000	785,370	0.6396	0.593	0.584	0.603	0.584	0.603	1,324,362	0.5930	1.59%
2013-10-08	0	0.630	0.630	0.640	0.610	0.640	1,983,000	1,240,740	0.6257	0.584	0.584	0.593	0.566	0.593	2,138,608	0.5802	0.00%
2013-10-07	0	0.630	0.620	0.630	0.620	0.650	3,271,000	2,058,900	0.6294	0.584	0.575	0.584	0.575	0.603	3,527,678	0.5836	-4.55%
2013-10-04	0	0.660	0.650	0.670	0.650	0.690	2,320,000	1,550,200	0.6682	0.612	0.603	0.621	0.603	0.640	2,502,052	0.6196	-2.94%
2013-10-03	0	0.680	0.670	0.680	0.660	0.700	4,380,000	2,969,050	0.6779	0.631	0.621	0.631	0.612	0.649	4,723,702	0.6285	-1.45%
2013-10-02	0	0.690	0.690	0.700	0.690	0.730	3,979,000	2,799,210	0.7035	0.640	0.640	0.649	0.640	0.677	4,291,235	0.6523	-2.82%
2013-09-30	0	0.710	0.710	0.720	0.680	0.740	5,470,000	3,904,500	0.7138	0.658	0.658	0.668	0.631	0.686	5,899,235	0.6619	1.43%
2013-09-27	0	0.700	0.700	0.710	0.700	0.740	4,453,000	3,182,600	0.7147	0.649	0.649	0.658	0.649	0.686	4,802,431	0.6627	-2.78%
2013-09-26	0	0.720	0.720	0.730	0.710	0.820	28,134,000	21,587,260	0.7673	0.668	0.668	0.677	0.658	0.760	30,341,698	0.7115	-10.00%
2013-09-25	0	0.800	0.790	0.800	0.630	0.810	65,468,700	49,000,872	0.7485	0.742	0.733	0.742	0.584	0.751	70,606,083	0.6940	29.03%
2013-09-24	0	0.620	0.610	0.630	0.590	0.650	2,609,160	1,602,441	0.6142	0.575	0.566	0.584	0.547	0.603	2,813,903	0.5695	1.64%
2013-09-23	0	0.610	0.600	0.610	0.600	0.610	207,000	126,240	0.6099	0.566	0.556	0.566	0.556	0.566	223,243	0.5655	-3.17%
2013-09-19	0	0.630	0.620	0.630	0.610	0.630	426,000	262,930	0.6172	0.584	0.575	0.584	0.566	0.584	459,429	0.5723	3.28%
2013-09-18	0	0.610	0.600	0.620	0.600	0.610	225,000	137,200	0.6098	0.566	0.556	0.575	0.556	0.566	242,656	0.5654	-3.17%
2013-09-17	0	0.630	0.620	0.630	0.610	0.630	453,000	278,230	0.6142	0.584	0.575	0.584	0.566	0.584	488,547	0.5695	0.00%
2013-09-16	0	0.630	0.620	0.630	0.620	0.650	793,000	498,660	0.6288	0.584	0.575	0.584	0.575	0.603	855,227	0.5831	1.61%
2013-09-13	0	0.620	0.620	0.630	0.610	0.630	427,000	265,570	0.6219	0.575	0.575	0.584	0.566	0.584	460,507	0.5767	-1.59%
2013-09-12	0	0.630	0.620	0.630	0.620	0.670	3,694,000	2,376,690	0.6434	0.584	0.575	0.584	0.575	0.621	3,983,871	0.5966	1.61%
2013-09-11	0	0.620	0.620	0.630	0.620	0.660	1,671,000	1,066,490	0.6382	0.575	0.575	0.584	0.575	0.612	1,802,125	0.5918	-6.06%
2013-09-10	0	0.660	0.640	0.660	0.640	0.710	7,199,000	4,886,120	0.6787	0.612	0.593	0.612	0.593	0.658	7,763,911	0.6293	-2.94%
2013-09-09	0	0.680	0.670	0.690	0.560	0.690	12,686,000	8,103,460	0.6388	0.631	0.621	0.640	0.519	0.640	13,681,481	0.5923	19.30%
2013-09-06	0	0.570	0.550	0.570	0.550	0.580	535,000	296,960	0.5551	0.529	0.510	0.529	0.510	0.538	576,982	0.5147	1.79%
2013-09-05	0	0.560	0.550	0.560	0.550	0.560	38,000	20,980	0.5521	0.519	0.510	0.519	0.510	0.519	40,982	0.5119	0.00%
2013-09-04	0	0.560	0.540	0.560	0.550	0.560	71,000	39,060	0.5501	0.519	0.501	0.519	0.510	0.519	76,571	0.5101	1.82%
2013-09-03	0	0.550	0.540	0.550	0.540	0.560	62,000	34,380	0.5545	0.510	0.501	0.510	0.501	0.519	66,865	0.5142	-1.79%
2013-09-02	0	0.560	0.530	0.560	-	-	5,000	2,650	0.5300	0.519	0.491	0.519	-	-	5,392	0.4914	0.00%
2013-08-30	0	0.560	0.550	0.560	0.550	0.560	41,000	22,560	0.5502	0.519	0.510	0.519	0.510	0.519	44,217	0.5102	0.00%
2013-08-29	0	0.560	0.540	0.560	-	-	0	0	-	0.519	0.501	0.519	-	-	0	-	0.00%
2013-08-28	0	0.560	0.540	0.560	-	-	0	0	-	0.519	0.501	0.519	-	-	0	-	0.00%
2013-08-27	0	0.560	0.550	0.560	0.560	0.560	26,000	14,560	0.5600	0.519	0.510	0.519	0.519	0.519	28,040	0.5193	0.00%
2013-08-26	0	0.560	0.550	0.570	0.550	0.590	49,000	27,730	0.5659	0.519	0.510	0.529	0.510	0.547	52,845	0.5247	-1.75%
2013-08-23	0	0.570	0.560	0.570	0.540	0.570	145,000	80,920	0.5581	0.529	0.519	0.529	0.501	0.529	156,378	0.5175	1.79%
2013-08-22	0	0.560	0.550	0.560	0.550	0.560	279,000	155,010	0.5556	0.519	0.510	0.519	0.510	0.519	300,893	0.5152	0.00%
2013-08-21	0	0.560	0.550	0.560	0.550	0.560	63,000	34,860	0.5533	0.519	0.510	0.519	0.510	0.519	67,944	0.5131	0.00%
2013-08-20	0	0.560	0.550	0.560	0.560	0.570	66,000	37,060	0.5615	0.519	0.510	0.519	0.519	0.529	71,179	0.5207	-1.75%
2013-08-19	0	0.570	0.560	0.570	0.560	0.570	35,000	19,920	0.5691	0.529	0.519	0.529	0.519	0.529	37,746	0.5277	0.00%
2013-08-16	0	0.570	0.560	0.570	0.560	0.570	155,000	87,030	0.5615	0.529	0.519	0.529	0.519	0.529	167,163	0.5206	0.00%
2013-08-15	0	0.570	0.560	0.570	0.550	0.590	1,491,000	832,760	0.5585	0.529	0.519	0.529	0.510	0.547	1,608,000	0.5179	-1.72%
2013-08-13	0	0.580	0.580	0.590	0.570	0.590	413,000	239,420	0.5797	0.538	0.538	0.547	0.529	0.547	445,408	0.5375	0.00%
2013-08-12	0	0.580	0.570	0.580	0.570	0.590	175,000	100,610	0.5749	0.538	0.529	0.538	0.529	0.547	188,732	0.5331	0.00%
2013-08-09	0	0.580	0.570	0.590	0.570	0.580	325,000	186,250	0.5731	0.538	0.529	0.547	0.529	0.538	350,503	0.5314	0.00%
2013-08-08	0	0.580	0.570	0.580	0.580	0.590	182,000	105,780	0.5812	0.538	0.529	0.538	0.538	0.547	196,282	0.5389	0.00%
2013-08-07	0	0.580	0.580	0.600	0.580	0.580	8,000	4,640	0.5800	0.538	0.538	0.556	0.538	0.538	8,628	0.5378	1.75%
2013-08-06	0	0.570	0.570	0.580	0.570	0.580	26,000	14,930	0.5742	0.529	0.529	0.538	0.529	0.538	28,040	0.5324	-1.72%
2013-08-05	0	0.580	0.570	0.580	0.580	0.580	5,000	2,900	0.5800	0.538	0.529	0.538	0.538	0.538	5,392	0.5378	0.00%
2013-08-02	0	0.580	0.580	0.590	0.580	0.590	101,000	59,130	0.5854	0.538	0.538	0.547	0.538	0.547	108,926	0.5428	-3.33%
2013-08-01	0	0.600	0.580	0.600	0.580	0.600	325,000	188,960	0.5814	0.556	0.538	0.556	0.538	0.556	350,503	0.5391	4.35%
2013-07-31	0	0.590	0.590	0.600	0.590	0.600	356,000	212,330	0.5964	0.533	0.533	0.542	0.533	0.542	393,951	0.5390	-3.28%
2013-07-30	0	0.610	0.580	0.610	0.590	0.620	814,000	486,780	0.5980	0.551	0.524	0.551	0.533	0.560	900,776	0.5404	-1.61%
2013-07-29	0	0.620	0.600	0.620	-	-	0	0	-	0.560	0.542	0.560	-	-	0	-	0.00%
2013-07-26	0	0.620	0.610	0.620	0.590	0.630	1,015,000	616,770	0.6077	0.560	0.551	0.560	0.533	0.569	1,123,204	0.5491	-1.59%
2013-07-25	0	0.630	0.620	0.640	0.620	0.640	287,000	178,180	0.6208	0.569	0.560	0.578	0.560	0.578	317,596	0.5610	0.00%
2013-07-24	0	0.630	0.620	0.630	0.620	0.630	437,000	272,460	0.6235	0.569	0.560	0.569	0.560	0.569	483,586	0.5634	0.00%
2013-07-23	0	0.630	0.620	0.630	0.600	0.670	1,145,000	719,890	0.6287	0.569	0.560	0.569	0.542	0.605	1,267,063	0.5682	5.00%
2013-07-22	0	0.600	0.590	0.610	0.590	0.600	155,000	91,550	0.5906	0.542	0.533	0.551	0.533	0.542	171,524	0.5337	1.69%
2013-07-19	0	0.590	0.580	0.590	0.580	0.600	741,000	433,830	0.5855	0.533	0.524	0.533	0.524	0.542	819,994	0.5291	-3.28%
2013-07-18	0	0.610	0.590	0.610	0.590	0.610	185,000	110,560	0.5976	0.551	0.533	0.551	0.533	0.551	204,722	0.5400	0.00%
2013-07-17	0	0.610	0.590	0.610	0.580	0.610	971,000	576,180	0.5934	0.551	0.533	0.551	0.524	0.551	1,074,513	0.5362	-1.61%
2013-07-16	0	0.620	0.610	0.620	0.600	0.620	70,000	42,060	0.6009	0.560	0.551	0.560	0.542	0.560	77,462	0.5430	0.00%
2013-07-15	0	0.620	0.610	0.620	0.610	0.630	32,000	19,780	0.6181	0.560	0.551	0.560	0.551	0.569	35,411	0.5586	1.64%
2013-07-12	0	0.610	0.600	0.610	0.610	0.620	44,000	26,880	0.6109	0.551	0.542	0.551	0.551	0.560	48,691	0.5521	0.00%
2013-07-11	0	0.610	0.610	0.620	0.610	0.610	178,000	108,580	0.6100	0.551	0.551	0.560	0.551	0.551	196,976	0.5512	0.00%
2013-07-10	0	0.610	0.600	0.620	-	-	0	0	-	0.551	0.542	0.560	-	-	0	-	0.00%
2013-07-09	0	0.610	0.600	0.610	0.610	0.610	8,000	4,880	0.6100	0.551	0.542	0.551	0.551	0.551	8,853	0.5512	1.67%
2013-07-08	0	0.600	0.590	0.600	0.580	0.600	151,000	88,220	0.5842	0.542	0.533	0.542	0.524	0.542	167,097	0.5280	0.00%
2013-07-05	0	0.600	0.570	0.610	0.600	0.600	72,000	43,200	0.6000	0.542	0.515	0.551	0.542	0.542	79,676	0.5422	-3.23%
2013-07-04	0	0.620	0.600	0.620	0.620	0.620	32,000	19,840	0.6200	0.560	0.542	0.560	0.560	0.560	35,411	0.5603	-3.12%
2013-07-03	0	0.640	0.580	0.640	0.580	0.640	92,000	54,360	0.5909	0.578	0.524	0.578	0.524	0.578	101,808	0.5339	6.67%
2013-07-02	0	0.600	0.600	0.610	0.570	0.620	94,000	56,930	0.6056	0.542	0.542	0.551	0.515	0.560	104,021	0.5473	-3.23%
2013-06-28	0	0.620	0.610	0.620	0.600	0.620	460,000	278,550	0.6055	0.560	0.551	0.560	0.542	0.560	509,038	0.5472	3.33%
2013-06-27	0	0.600	0.580	0.600	0.580	0.610	192,000	113,530	0.5913	0.542	0.524	0.542	0.524	0.551	212,468	0.5343	0.00%
2013-06-26	0	0.600	0.590	0.600	0.580	0.600	319,000	185,810	0.5825	0.542	0.533	0.542	0.524	0.542	353,007	0.5264	3.45%
2013-06-25	0	0.580	0.580	0.590	0.580	0.580	172,000	99,760	0.5800	0.524	0.524	0.533	0.524	0.524	190,336	0.5241	-4.92%
2013-06-24	0	0.610	0.610	0.620	0.600	0.650	582,000	360,310	0.6191	0.551	0.551	0.560	0.542	0.587	644,044	0.5594	-4.69%
2013-06-21	0	0.640	0.640	0.650	0.640	0.650	558,000	362,620	0.6499	0.578	0.578	0.587	0.578	0.587	617,486	0.5873	-3.03%
2013-06-20	0	0.660	0.650	0.660	0.650	0.720	1,000,000	671,530	0.6715	0.596	0.587	0.596	0.587	0.651	1,106,605	0.6068	0.00%
2013-06-19	0	0.660	0.660	0.670	0.650	0.670	110,000	72,600	0.6600	0.596	0.596	0.605	0.587	0.605	121,727	0.5964	-2.94%
2013-06-18	0	0.680	0.660	0.680	0.680	0.700	230,000	157,280	0.6838	0.614	0.596	0.614	0.614	0.633	254,519	0.6179	1.49%
2013-06-17	0	0.670	0.650	0.670	0.630	0.680	62,000	40,860	0.6590	0.605	0.587	0.605	0.569	0.614	68,610	0.5955	1.52%
2013-06-14	0	0.660	0.640	0.660	0.650	0.670	341,000	221,970	0.6509	0.596	0.578	0.596	0.587	0.605	377,352	0.5882	3.13%
2013-06-13	0	0.640	0.640	0.660	0.630	0.660	176,000	114,400	0.6500	0.578	0.578	0.596	0.569	0.596	194,762	0.5874	-5.88%
2013-06-11	0	0.680	0.670	0.680	0.670	0.700	216,000	147,660	0.6836	0.614	0.605	0.614	0.605	0.633	239,027	0.6178	0.00%
2013-06-10	0	0.680	0.660	0.690	0.660	0.690	170,000	114,540	0.6738	0.614	0.596	0.624	0.596	0.624	188,123	0.6089	0.00%
2013-06-07	0	0.680	0.670	0.690	0.670	0.690	394,000	266,680	0.6769	0.614	0.605	0.624	0.605	0.624	436,002	0.6116	-1.45%
2013-06-06	0	0.690	0.680	0.690	0.670	0.690	267,000	181,860	0.6811	0.624	0.614	0.624	0.605	0.624	295,463	0.6155	-2.82%
2013-06-05	0	0.710	0.680	0.710	0.680	0.710	219,000	149,730	0.6837	0.642	0.614	0.642	0.614	0.642	242,346	0.6178	1.43%
2013-06-04	0	0.700	0.690	0.700	0.690	0.700	501,000	348,420	0.6954	0.633	0.624	0.633	0.624	0.633	554,409	0.6285	-1.41%
2013-06-03	0	0.710	0.700	0.710	0.690	0.740	1,292,000	920,790	0.7127	0.642	0.633	0.642	0.624	0.669	1,429,733	0.6440	-1.39%
2013-05-31	0	0.720	0.710	0.720	0.720	0.750	1,221,000	893,040	0.7314	0.651	0.642	0.651	0.651	0.678	1,351,165	0.6609	-5.26%
2013-05-30	0	0.760	0.750	0.760	0.740	0.760	513,000	385,800	0.7520	0.687	0.678	0.687	0.669	0.687	567,688	0.6796	2.70%
2013-05-29	0	0.740	0.740	0.750	0.730	0.800	3,634,000	2,744,200	0.7551	0.669	0.669	0.678	0.660	0.723	4,021,402	0.6824	-6.33%
2013-05-28	0	0.790	0.780	0.790	0.790	0.940	15,652,000	13,391,990	0.8556	0.714	0.705	0.714	0.714	0.849	17,320,579	0.7732	-2.47%
2013-05-27	0	0.810	0.800	0.810	0.770	0.850	2,038,000	1,628,100	0.7989	0.732	0.723	0.732	0.696	0.768	2,255,261	0.7219	3.85%
2013-05-24	0	0.780	0.770	0.800	0.770	0.800	286,000	223,960	0.7831	0.705	0.696	0.723	0.696	0.723	316,489	0.7076	0.00%
2013-05-23	0	0.780	0.770	0.780	0.750	0.800	957,000	740,400	0.7737	0.705	0.696	0.705	0.678	0.723	1,059,021	0.6991	-2.50%
2013-05-22	0	0.800	0.800	0.830	0.800	0.810	70,000	56,550	0.8079	0.723	0.723	0.750	0.723	0.732	77,462	0.7300	-1.23%
2013-05-21	0	0.810	0.810	0.820	0.800	0.860	878,000	724,790	0.8255	0.732	0.732	0.741	0.723	0.777	971,599	0.7460	3.85%
2013-05-20	0	0.780	0.780	0.800	0.780	0.820	108,000	87,030	0.8058	0.705	0.705	0.723	0.705	0.741	119,513	0.7282	-4.88%
2013-05-16	0	0.820	0.790	0.820	0.790	0.830	26,000	21,180	0.8146	0.741	0.714	0.741	0.714	0.750	28,772	0.7361	2.50%
2013-05-15	0	0.800	0.790	0.800	0.790	0.800	40,000	31,800	0.7950	0.723	0.714	0.723	0.714	0.723	44,264	0.7184	0.00%
2013-05-14	0	0.800	0.790	0.810	0.770	0.830	207,000	164,660	0.7955	0.723	0.714	0.732	0.696	0.750	229,067	0.7188	3.90%
2013-05-13	0	0.770	0.760	0.790	0.760	0.780	38,000	29,220	0.7689	0.696	0.687	0.714	0.687	0.705	42,051	0.6949	0.00%
2013-05-10	0	0.770	0.790	0.800	0.760	0.790	94,000	73,660	0.7836	0.696	0.714	0.723	0.687	0.714	104,021	0.7081	-3.75%
2013-05-09	0	0.800	0.780	0.800	0.760	0.800	129,000	100,580	0.7797	0.723	0.705	0.723	0.687	0.723	142,752	0.7046	-1.23%
2013-05-08	0	0.810	0.780	0.810	0.770	0.810	624,000	492,450	0.7892	0.732	0.705	0.732	0.696	0.732	690,521	0.7132	1.25%
2013-05-07	0	0.800	0.780	0.800	0.760	0.810	217,000	169,030	0.7789	0.723	0.705	0.723	0.687	0.732	240,133	0.7039	6.67%
2013-05-06	0	0.750	0.740	0.760	0.750	0.770	5,000	3,810	0.7620	0.678	0.669	0.687	0.678	0.696	5,533	0.6886	-2.60%
2013-05-03	0	0.770	0.770	0.780	0.750	0.770	62,000	47,700	0.7694	0.696	0.696	0.705	0.678	0.696	68,610	0.6952	2.67%
2013-05-02	0	0.750	0.730	0.770	-	-	0	0	-	0.678	0.660	0.696	-	-	0	-	0.00%
2013-04-30	0	0.750	0.730	0.770	0.750	0.750	10,000	7,500	0.7500	0.678	0.660	0.696	0.678	0.678	11,066	0.6777	0.00%
2013-04-29	0	0.750	0.740	0.750	0.750	0.780	55,000	41,400	0.7527	0.678	0.669	0.678	0.678	0.705	60,863	0.6802	-2.60%
2013-04-26	0	0.770	0.760	0.770	0.760	0.770	228,000	174,780	0.7666	0.696	0.687	0.696	0.687	0.696	252,306	0.6927	-2.53%
2013-04-25	0	0.790	0.800	0.810	0.750	0.850	1,861,000	1,490,660	0.8010	0.714	0.723	0.732	0.678	0.768	2,059,392	0.7238	9.72%
2013-04-24	0	0.720	0.700	0.740	-	-	0	0	-	0.651	0.633	0.669	-	-	0	-	0.00%
2013-04-23	0	0.720	0.720	0.730	0.690	0.720	266,000	189,720	0.7132	0.651	0.651	0.660	0.624	0.651	294,357	0.6445	0.00%
2013-04-22	0	0.720	0.710	0.720	0.700	0.720	84,000	59,560	0.7090	0.651	0.642	0.651	0.633	0.651	92,955	0.6407	1.41%
2013-04-19	0	0.710	0.700	0.710	0.730	0.730	1,000	730	0.7300	0.642	0.633	0.642	0.660	0.660	1,107	0.6597	2.90%
2013-04-18	0	0.690	0.690	0.730	0.690	0.690	147,000	101,430	0.6900	0.624	0.624	0.660	0.624	0.624	162,671	0.6235	-2.82%
2013-04-17	0	0.710	0.710	0.720	0.700	0.710	74,000	52,010	0.7028	0.642	0.642	0.651	0.633	0.642	81,889	0.6351	4.41%
2013-04-16	0	0.680	0.680	0.710	0.680	0.730	154,000	107,780	0.6999	0.614	0.614	0.642	0.614	0.660	170,417	0.6324	0.00%
2013-04-15	0	0.680	0.680	0.690	0.670	0.690	156,000	106,380	0.6819	0.614	0.614	0.624	0.605	0.624	172,630	0.6162	-1.45%
2013-04-12	0	0.690	0.690	0.730	-	-	0	0	-	0.624	0.624	0.660	-	-	0	-	0.00%
2013-04-11	0	0.690	0.690	0.730	-	-	0	0	-	0.624	0.624	0.660	-	-	0	-	0.00%
2013-04-10	0	0.690	0.690	0.720	0.690	0.720	245,000	173,250	0.7071	0.624	0.624	0.651	0.624	0.651	271,118	0.6390	0.00%
2013-04-09	0	0.690	0.690	0.700	0.680	0.690	200,000	136,400	0.6820	0.624	0.624	0.633	0.614	0.624	221,321	0.6163	1.47%
2013-04-08	0	0.680	0.680	0.690	0.680	0.700	84,000	57,860	0.6888	0.614	0.614	0.624	0.614	0.633	92,955	0.6225	-4.23%
2013-04-05	0	0.710	0.710	0.730	0.700	0.710	480,000	339,630	0.7076	0.642	0.642	0.660	0.633	0.642	531,170	0.6394	-6.58%
2013-04-03	0	0.760	0.740	0.760	0.730	0.770	228,000	172,360	0.7560	0.687	0.669	0.687	0.660	0.696	252,306	0.6831	-6.17%
2013-04-02	0	0.810	0.750	0.820	-	-	0	0	-	0.732	0.678	0.741	-	-	0	-	0.00%
2013-03-28	0	0.810	0.760	0.810	-	-	0	0	-	0.732	0.687	0.732	-	-	0	-	-1.22%
2013-03-27	0	0.820	0.780	0.820	-	-	0	0	-	0.741	0.705	0.741	-	-	0	-	0.00%
2013-03-26	0	0.820	0.780	0.820	0.800	0.820	7,000	5,680	0.8114	0.741	0.705	0.741	0.723	0.741	7,746	0.7333	2.50%
2013-03-25	0	0.800	0.780	0.800	0.770	0.820	44,000	34,470	0.7834	0.723	0.705	0.723	0.696	0.741	48,691	0.7079	0.00%
2013-03-22	0	0.800	0.770	0.800	0.780	0.800	73,000	58,240	0.7978	0.723	0.696	0.723	0.705	0.723	80,782	0.7210	0.00%
2013-03-21	0	0.800	0.780	0.810	0.800	0.800	40,000	32,000	0.8000	0.723	0.705	0.732	0.723	0.723	44,264	0.7229	0.00%
2013-03-20	0	0.800	0.780	0.800	0.770	0.820	112,000	87,940	0.7852	0.723	0.705	0.723	0.696	0.741	123,940	0.7095	2.56%
2013-03-19	0	0.780	0.780	0.800	0.760	0.780	130,000	101,190	0.7784	0.705	0.705	0.723	0.687	0.705	143,859	0.7034	-2.50%
2013-03-18	0	0.800	0.800	0.840	0.800	0.800	51,000	40,800	0.8000	0.723	0.723	0.759	0.723	0.723	56,437	0.7229	0.00%
2013-03-15	0	0.800	0.800	0.840	0.790	0.830	174,000	140,920	0.8099	0.723	0.723	0.759	0.714	0.750	192,549	0.7319	-3.61%
2013-03-14	0	0.830	0.800	0.830	0.800	0.830	165,000	133,460	0.8088	0.750	0.723	0.750	0.723	0.750	182,590	0.7309	2.47%
2013-03-13	0	0.810	0.830	0.840	0.810	0.830	70,000	57,300	0.8186	0.732	0.750	0.759	0.732	0.750	77,462	0.7397	-2.41%
2013-03-12	0	0.830	0.830	0.870	0.830	0.870	251,000	216,430	0.8623	0.750	0.750	0.786	0.750	0.786	277,758	0.7792	0.00%
2013-03-11	0	0.830	0.830	0.860	0.830	0.830	38,000	31,540	0.8300	0.750	0.750	0.777	0.750	0.750	42,051	0.7500	-3.49%
2013-03-08	0	0.860	0.850	0.890	0.850	0.860	164,576	140,172	0.8517	0.777	0.768	0.804	0.768	0.777	182,121	0.7697	-3.37%
2013-03-07	0	0.890	0.850	0.890	-	-	0	0	-	0.804	0.768	0.804	-	-	0	-	0.00%
2013-03-06	0	0.890	0.870	0.890	0.860	0.900	158,000	139,820	0.8849	0.804	0.786	0.804	0.777	0.813	174,844	0.7997	4.71%
2013-03-05	0	0.850	0.850	0.880	-	-	0	0	-	0.768	0.768	0.795	-	-	0	-	1.19%
2013-03-04	0	0.840	0.830	0.870	0.840	0.850	89,000	75,560	0.8490	0.759	0.750	0.786	0.759	0.768	98,488	0.7672	-5.62%
2013-03-01	0	0.890	0.870	0.890	0.820	0.890	510,000	444,250	0.8711	0.804	0.786	0.804	0.741	0.804	564,368	0.7872	8.54%
2013-02-28	0	0.820	0.820	0.830	0.780	0.840	654,000	532,640	0.8144	0.741	0.741	0.750	0.705	0.759	723,720	0.7360	6.49%
2013-02-27	0	0.770	0.750	0.770	0.770	0.770	165,000	127,050	0.7700	0.696	0.678	0.696	0.696	0.696	182,590	0.6958	4.05%
2013-02-26	0	0.740	0.740	0.770	0.740	0.780	240,000	180,880	0.7537	0.669	0.669	0.696	0.669	0.705	265,585	0.6811	-6.33%
2013-02-25	0	0.790	0.780	0.790	0.770	0.830	509,000	406,350	0.7983	0.714	0.705	0.714	0.696	0.750	563,262	0.7214	-4.82%
2013-02-22	0	0.830	0.830	0.860	0.830	0.880	1,166,000	991,130	0.8500	0.750	0.750	0.777	0.750	0.795	1,290,301	0.7681	-4.60%
2013-02-21	0	0.870	0.860	0.880	0.870	0.900	154,000	136,210	0.8845	0.786	0.777	0.795	0.786	0.813	170,417	0.7993	-4.40%
2013-02-20	0	0.910	0.900	0.910	0.900	0.960	687,000	631,590	0.9193	0.822	0.813	0.822	0.813	0.868	760,238	0.8308	1.11%
2013-02-19	0	0.900	0.880	0.900	0.860	0.900	199,000	173,820	0.8735	0.813	0.795	0.813	0.777	0.813	220,214	0.7893	1.12%
2013-02-18	0	0.890	0.890	0.900	0.880	0.900	272,000	240,030	0.8825	0.804	0.804	0.813	0.795	0.813	300,997	0.7975	0.00%
2013-02-15	0	0.890	0.890	0.910	0.890	0.890	90,000	80,100	0.8900	0.804	0.804	0.822	0.804	0.804	99,594	0.8043	1.14%
2013-02-14	0	0.880	0.880	0.920	0.880	0.880	13,000	11,440	0.8800	0.795	0.795	0.831	0.795	0.795	14,386	0.7952	-2.22%
2013-02-08	0	0.900	0.900	0.930	0.900	0.950	191,000	173,610	0.9090	0.813	0.813	0.840	0.813	0.858	211,362	0.8214	-1.10%
2013-02-07	0	0.910	0.910	0.920	0.900	0.980	1,765,000	1,642,390	0.9305	0.822	0.822	0.831	0.813	0.886	1,953,158	0.8409	0.00%
2013-02-06	0	0.910	0.900	0.910	0.870	0.920	1,474,000	1,322,600	0.8973	0.822	0.813	0.822	0.786	0.831	1,631,136	0.8108	4.60%
2013-02-05	0	0.870	0.860	0.870	0.830	0.880	783,000	664,640	0.8488	0.786	0.777	0.786	0.750	0.795	866,472	0.7671	0.00%
2013-02-04	0	0.870	0.870	0.890	0.870	0.900	533,000	468,810	0.8796	0.786	0.786	0.804	0.786	0.813	589,820	0.7948	-2.25%
2013-02-01	0	0.890	0.880	0.890	0.870	0.890	643,000	563,470	0.8763	0.804	0.795	0.804	0.786	0.804	711,547	0.7919	-2.20%
2013-01-31	0	0.910	0.880	0.910	0.870	0.910	511,000	454,010	0.8885	0.822	0.795	0.822	0.786	0.822	565,475	0.8029	-1.09%
2013-01-30	0	0.920	0.900	0.920	0.870	0.960	1,235,800	1,146,714	0.9279	0.831	0.813	0.831	0.786	0.868	1,367,542	0.8385	3.37%
2013-01-29	0	0.890	0.870	0.890	0.860	0.890	561,000	490,900	0.8750	0.804	0.786	0.804	0.777	0.804	620,805	0.7907	1.14%
2013-01-28	0	0.880	0.880	0.890	0.860	0.940	1,252,000	1,115,440	0.8909	0.795	0.795	0.804	0.777	0.849	1,385,469	0.8051	-4.35%
2013-01-25	0	0.920	0.910	0.920	0.900	0.990	4,897,000	4,529,740	0.9250	0.831	0.822	0.831	0.813	0.895	5,419,044	0.8359	-7.07%
2013-01-24	0	0.990	0.970	0.990	0.960	1.030	3,039,000	2,997,110	0.9862	0.895	0.877	0.895	0.868	0.931	3,362,972	0.8912	2.06%
2013-01-23	0	0.970	0.970	0.980	0.880	1.030	8,110,000	7,894,500	0.9734	0.877	0.877	0.886	0.795	0.931	8,974,565	0.8797	8.99%
2013-01-22	0	0.890	0.890	0.910	0.880	0.920	2,344,000	2,105,200	0.8981	0.804	0.804	0.822	0.795	0.831	2,593,882	0.8116	-3.26%
2013-01-21	0	0.920	0.920	0.930	0.890	0.930	2,176,000	1,985,170	0.9123	0.831	0.831	0.840	0.804	0.840	2,407,972	0.8244	-2.13%
2013-01-18	0	0.940	0.930	0.940	0.930	1.050	6,378,000	6,185,510	0.9698	0.849	0.840	0.849	0.840	0.949	7,057,926	0.8764	-8.74%
2013-01-17	0	1.030	1.030	1.040	0.850	1.050	16,671,000	15,941,970	0.9563	0.931	0.931	0.940	0.768	0.949	18,448,209	0.8641	24.10%
2013-01-16	0	0.830	0.820	0.830	0.760	0.850	6,534,000	5,385,170	0.8242	0.750	0.741	0.750	0.687	0.768	7,230,556	0.7448	9.21%
2013-01-15	0	0.760	0.760	0.770	0.760	0.780	1,107,000	851,640	0.7693	0.687	0.687	0.696	0.687	0.705	1,225,012	0.6952	0.00%
2013-01-14	0	0.760	0.770	0.780	0.760	0.800	6,517,000	5,044,490	0.7741	0.687	0.696	0.705	0.687	0.723	7,211,744	0.6995	-1.30%
2013-01-11	0	0.770	0.760	0.770	0.700	0.790	18,943,000	14,414,040	0.7609	0.696	0.687	0.696	0.633	0.714	20,962,416	0.6876	11.59%
2013-01-10	0	0.690	0.680	0.690	0.680	0.710	2,902,120	2,001,829	0.6898	0.624	0.614	0.624	0.614	0.642	3,211,500	0.6233	1.47%
2013-01-09	0	0.680	0.680	0.690	0.670	0.690	820,000	556,460	0.6786	0.614	0.614	0.624	0.605	0.624	907,416	0.6132	0.00%
2013-01-08	0	0.680	0.670	0.690	0.680	0.700	397,000	271,100	0.6829	0.614	0.605	0.624	0.614	0.633	439,322	0.6171	-1.45%
2013-01-07	0	0.690	0.690	0.700	0.680	0.700	779,000	539,460	0.6925	0.624	0.624	0.633	0.614	0.633	862,045	0.6258	0.00%
2013-01-04	0	0.690	0.670	0.690	0.670	0.690	1,087,000	734,270	0.6755	0.624	0.605	0.624	0.605	0.624	1,202,879	0.6104	1.47%
2013-01-03	0	0.680	0.670	0.680	0.670	0.700	1,524,000	1,039,430	0.6820	0.614	0.605	0.614	0.605	0.633	1,686,466	0.6163	1.49%
2013-01-02	0	0.670	0.660	0.670	0.650	0.700	1,642,000	1,119,880	0.6820	0.605	0.596	0.605	0.587	0.633	1,817,045	0.6163	4.69%
2012-12-31	0	0.640	0.630	0.640	0.630	0.650	1,228,000	789,420	0.6429	0.578	0.569	0.578	0.569	0.587	1,358,911	0.5809	-5.88%
2012-12-28	0	0.680	0.660	0.680	-	-	0	0	-	0.614	0.596	0.614	-	-	0	-	0.00%
2012-12-27	0	0.680	0.650	0.680	0.650	0.690	435,000	289,870	0.6664	0.614	0.587	0.614	0.587	0.624	481,373	0.6022	-1.45%
2012-12-24	0	0.690	0.690	0.700	0.690	0.690	199,000	137,310	0.6900	0.624	0.624	0.633	0.624	0.624	220,214	0.6235	0.00%
2012-12-21	0	0.690	0.680	0.690	0.690	0.730	630,000	446,970	0.7095	0.624	0.614	0.624	0.624	0.660	697,161	0.6411	-1.43%
2012-12-20	0	0.700	0.690	0.710	0.670	0.700	184,000	127,080	0.6907	0.633	0.624	0.642	0.605	0.633	203,615	0.6241	2.94%
2012-12-19	0	0.680	0.670	0.700	0.670	0.700	655,000	451,020	0.6886	0.614	0.605	0.633	0.605	0.633	724,826	0.6222	-4.23%
2012-12-18	0	0.710	0.710	0.720	0.690	0.740	2,109,000	1,516,990	0.7193	0.642	0.642	0.651	0.624	0.669	2,333,830	0.6500	-1.39%
2012-12-17	0	0.720	0.710	0.730	0.630	0.790	17,383,000	12,759,590	0.7340	0.651	0.642	0.660	0.569	0.714	19,236,112	0.6633	20.00%
2012-12-14	0	0.600	0.610	0.620	0.600	0.630	2,170,000	1,322,890	0.6096	0.542	0.551	0.560	0.542	0.569	2,401,333	0.5509	-1.64%
2012-12-13	0	0.610	0.610	0.620	0.560	0.650	5,202,000	3,208,710	0.6168	0.551	0.551	0.560	0.506	0.587	5,756,558	0.5574	7.02%
2012-12-12	0	0.570	0.560	0.580	0.560	0.590	3,246,000	1,865,110	0.5746	0.515	0.506	0.524	0.506	0.533	3,592,039	0.5192	0.00%
2012-12-11	0	0.570	0.570	0.580	0.560	0.580	3,268,000	1,861,950	0.5698	0.515	0.515	0.524	0.506	0.524	3,616,385	0.5149	0.00%
2012-12-10	0	0.570	0.550	0.570	0.560	0.590	2,932,000	1,659,260	0.5659	0.515	0.497	0.515	0.506	0.533	3,244,565	0.5114	-3.39%
2012-12-07	0	0.590	0.570	0.580	0.560	0.600	1,788,000	1,026,170	0.5739	0.533	0.515	0.524	0.506	0.542	1,978,609	0.5186	-1.67%
2012-12-06	0	0.600	0.590	0.600	0.600	0.610	675,000	405,800	0.6012	0.542	0.533	0.542	0.542	0.551	746,958	0.5433	-3.23%
2012-12-05	0	0.620	0.600	0.620	0.600	0.620	219,000	133,490	0.6095	0.560	0.542	0.560	0.542	0.560	242,346	0.5508	1.64%
2012-12-04	0	0.610	0.580	0.610	0.600	0.610	184,000	110,640	0.6013	0.551	0.524	0.551	0.542	0.551	203,615	0.5434	1.67%
2012-12-03	0	0.600	0.590	0.610	0.590	0.620	247,000	146,470	0.5930	0.542	0.533	0.551	0.533	0.560	273,331	0.5359	-4.76%
2012-11-30	0	0.630	0.600	0.630	0.590	0.630	396,000	243,440	0.6147	0.569	0.542	0.569	0.533	0.569	438,216	0.5555	-1.56%
2012-11-29	0	0.640	0.620	0.640	0.610	0.650	832,000	528,460	0.6352	0.578	0.560	0.578	0.551	0.587	920,695	0.5740	3.23%
2012-11-28	0	0.620	0.590	0.620	0.600	0.630	58,000	35,380	0.6100	0.560	0.533	0.560	0.542	0.569	64,183	0.5512	-1.59%
2012-11-27	0	0.630	0.600	0.630	0.620	0.630	24,000	14,920	0.6217	0.569	0.542	0.569	0.560	0.569	26,559	0.5618	1.61%
2012-11-26	0	0.620	0.600	0.620	0.610	0.620	52,000	31,740	0.6104	0.560	0.542	0.560	0.551	0.560	57,543	0.5516	1.64%
2012-11-23	0	0.610	0.590	0.620	0.580	0.630	445,000	269,280	0.6051	0.551	0.533	0.560	0.524	0.569	492,439	0.5468	-1.61%
2012-11-22	0	0.620	0.590	0.620	0.600	0.620	78,000	47,040	0.6031	0.560	0.533	0.560	0.542	0.560	86,315	0.5450	1.64%
2012-11-21	0	0.610	0.590	0.610	0.610	0.610	30,000	18,300	0.6100	0.551	0.533	0.551	0.551	0.551	33,198	0.5512	0.00%
2012-11-20	0	0.610	0.590	0.610	0.590	0.620	766,000	465,670	0.6079	0.551	0.533	0.551	0.533	0.560	847,659	0.5494	-1.61%
2012-11-19	0	0.620	0.590	0.620	0.580	0.620	1,356,000	806,740	0.5949	0.560	0.533	0.560	0.524	0.560	1,500,556	0.5376	-1.59%
2012-11-16	0	0.630	0.610	0.630	0.610	0.630	83,940	52,314	0.6232	0.569	0.551	0.569	0.551	0.569	92,888	0.5632	-3.08%
2012-11-15	0	0.650	0.630	0.650	0.630	0.650	244,000	156,190	0.6401	0.587	0.569	0.587	0.569	0.587	270,012	0.5785	0.00%
2012-11-14	0	0.650	0.640	0.650	0.610	0.680	1,899,000	1,227,640	0.6465	0.587	0.578	0.587	0.551	0.614	2,101,443	0.5842	3.17%
2012-11-13	0	0.630	0.610	0.630	0.610	0.630	485,000	302,180	0.6231	0.569	0.551	0.569	0.551	0.569	536,703	0.5630	-1.56%
2012-11-12	0	0.640	0.620	0.640	0.620	0.640	1,070,000	680,100	0.6356	0.578	0.560	0.578	0.560	0.578	1,184,067	0.5744	0.00%
2012-11-09	0	0.640	0.620	0.640	0.630	0.640	1,080,000	689,100	0.6381	0.578	0.560	0.578	0.569	0.578	1,195,133	0.5766	0.00%
2012-11-08	0	0.640	0.630	0.640	0.610	0.650	2,649,000	1,667,230	0.6294	0.578	0.569	0.578	0.551	0.587	2,931,396	0.5687	0.00%
2012-11-07	0	0.640	0.630	0.640	0.580	0.660	5,300,000	3,308,920	0.6243	0.578	0.569	0.578	0.524	0.596	5,865,006	0.5642	6.67%
2012-11-06	0	0.600	0.580	0.600	0.570	0.600	1,389,000	810,700	0.5837	0.542	0.524	0.542	0.515	0.542	1,537,074	0.5274	0.00%
2012-11-05	0	0.600	0.580	0.600	0.580	0.600	497,000	292,950	0.5894	0.542	0.524	0.542	0.524	0.542	549,983	0.5327	0.00%
2012-11-02	0	0.600	0.580	0.600	0.570	0.600	1,547,400	911,722	0.5892	0.542	0.524	0.542	0.515	0.542	1,712,360	0.5324	0.00%
2012-11-01	0	0.600	0.590	0.600	0.520	0.600	4,922,000	2,850,280	0.5791	0.542	0.533	0.542	0.470	0.542	5,446,709	0.5233	11.11%
2012-10-31	0	0.540	0.530	0.540	0.520	0.540	180,000	93,900	0.5217	0.488	0.479	0.488	0.470	0.488	199,189	0.4714	-1.82%
2012-10-30	0	0.550	0.530	0.550	0.500	0.550	285,000	149,570	0.5248	0.497	0.479	0.497	0.452	0.497	315,382	0.4742	0.00%
2012-10-29	0	0.550	0.520	0.550	0.530	0.550	20,000	10,880	0.5440	0.497	0.470	0.497	0.479	0.497	22,132	0.4916	0.00%
2012-10-26	0	0.550	0.540	0.550	0.540	0.580	2,899,000	1,611,380	0.5558	0.497	0.488	0.497	0.488	0.524	3,208,047	0.5023	-6.78%
2012-10-25	0	0.590	0.570	0.590	0.560	0.590	5,395,000	3,080,630	0.5710	0.533	0.515	0.533	0.506	0.533	5,970,133	0.5160	1.72%
2012-10-24	0	0.580	0.570	0.580	0.570	0.600	544,000	313,010	0.5754	0.524	0.515	0.524	0.515	0.542	601,993	0.5200	-1.69%
2012-10-22	0	0.590	0.560	0.590	0.570	0.590	367,000	211,480	0.5762	0.533	0.506	0.533	0.515	0.533	406,124	0.5207	0.00%
2012-10-19	0	0.590	0.570	0.590	0.560	0.590	483,000	275,150	0.5697	0.533	0.515	0.533	0.506	0.533	534,490	0.5148	0.00%
2012-10-18	0	0.590	0.570	0.590	0.570	0.600	1,202,000	705,150	0.5866	0.533	0.515	0.533	0.515	0.542	1,330,139	0.5301	1.72%
2012-10-17	0	0.580	0.570	0.580	0.550	0.590	2,254,000	1,283,540	0.5694	0.524	0.515	0.524	0.497	0.533	2,494,287	0.5146	5.45%
2012-10-16	0	0.550	0.550	0.560	0.530	0.560	1,038,000	571,120	0.5502	0.497	0.497	0.506	0.479	0.506	1,148,656	0.4972	1.85%
2012-10-15	0	0.540	0.530	0.540	0.530	0.560	754,000	407,780	0.5408	0.488	0.479	0.488	0.479	0.506	834,380	0.4887	-3.57%
2012-10-12	0	0.560	0.540	0.560	0.530	0.570	2,412,000	1,322,660	0.5484	0.506	0.488	0.506	0.479	0.515	2,669,131	0.4955	-1.75%
2012-10-11	0	0.570	0.560	0.570	0.560	0.590	1,140,000	656,100	0.5755	0.515	0.506	0.515	0.506	0.533	1,261,530	0.5201	-1.72%
2012-10-10	0	0.580	0.570	0.590	0.550	0.580	1,159,000	660,740	0.5701	0.524	0.515	0.533	0.497	0.524	1,282,555	0.5152	1.75%
2012-10-09	0	0.570	0.570	0.580	0.560	0.630	4,674,000	2,762,870	0.5911	0.515	0.515	0.524	0.506	0.569	5,172,271	0.5342	3.64%
2012-10-08	0	0.550	0.550	0.560	0.550	0.600	2,285,000	1,289,130	0.5642	0.497	0.497	0.506	0.497	0.542	2,528,592	0.5098	-9.84%
2012-10-05	0	0.610	0.600	0.610	0.590	0.610	1,587,000	957,080	0.6031	0.551	0.542	0.551	0.533	0.551	1,756,182	0.5450	-1.61%
2012-10-04	0	0.620	0.610	0.620	0.550	0.670	9,404,000	5,914,350	0.6289	0.560	0.551	0.560	0.497	0.605	10,406,512	0.5683	8.77%
2012-10-03	0	0.570	0.560	0.570	0.540	0.630	6,960,000	3,992,600	0.5736	0.515	0.506	0.515	0.488	0.569	7,701,970	0.5184	-9.52%
2012-09-28	0	0.630	0.620	0.630	0.520	0.870	29,425,000	19,734,230	0.6707	0.569	0.560	0.569	0.470	0.786	32,561,848	0.6061	50.00%
2012-09-27	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2012-09-26	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2012-09-25	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2012-09-24	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2012-09-21	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2012-09-20	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2012-09-19	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2012-09-18	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2012-09-17	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2012-09-14	0	0.420	0.410	0.425	0.410	0.420	52,000	21,830	0.4198	0.380	0.371	0.384	0.371	0.380	57,543	0.3794	5.00%
2012-09-13	0	0.400	0.385	0.425	0.400	0.415	325,000	130,605	0.4019	0.361	0.348	0.384	0.361	0.375	359,647	0.3631	-6.98%
2012-09-12	0	0.430	0.415	0.430	0.410	0.430	51,000	21,910	0.4296	0.389	0.375	0.389	0.371	0.389	56,437	0.3882	4.88%
2012-09-11	0	0.410	0.405	0.430	0.400	0.430	836,000	339,480	0.4061	0.371	0.366	0.389	0.361	0.389	925,122	0.3670	-2.38%
2012-09-10	0	0.420	0.405	0.445	0.420	0.420	20,000	8,400	0.4200	0.380	0.366	0.402	0.380	0.380	22,132	0.3795	-1.18%
2012-09-07	0	0.425	0.400	0.490	0.430	0.430	11,000	4,705	0.4277	0.384	0.361	0.443	0.389	0.389	12,173	0.3865	-1.16%
2012-09-06	0	0.430	0.410	0.430	0.410	0.510	55,000	26,360	0.4793	0.389	0.371	0.389	0.371	0.461	60,863	0.4331	4.88%
2012-09-05	0	0.410	0.410	0.420	0.400	0.400	55,224	22,085	0.3999	0.371	0.371	0.380	0.361	0.361	61,111	0.3614	-4.65%
2012-09-04	0	0.430	0.405	0.430	-	-	0	0	-	0.389	0.366	0.389	-	-	0	-	0.00%
2012-09-03	0	0.430	0.395	0.430	0.430	0.430	1,000	430	0.4300	0.389	0.357	0.389	0.389	0.389	1,107	0.3886	2.38%
2012-08-31	0	0.420	0.380	0.420	0.420	0.430	72,000	30,560	0.4244	0.380	0.343	0.380	0.380	0.389	79,676	0.3836	-2.33%
2012-08-30	0	0.430	0.430	0.440	0.430	0.430	39,000	16,770	0.4300	0.389	0.389	0.398	0.389	0.389	43,158	0.3886	0.00%
2012-08-29	0	0.430	0.405	0.440	-	-	0	0	-	0.389	0.366	0.398	-	-	0	-	0.00%
2012-08-28	0	0.430	0.380	0.455	-	-	0	0	-	0.389	0.343	0.411	-	-	0	-	0.00%
2012-08-27	0	0.430	0.390	0.430	-	-	0	0	-	0.389	0.352	0.389	-	-	0	-	0.00%
2012-08-24	0	0.430	0.390	0.455	0.430	0.430	2,000	860	0.4300	0.389	0.352	0.411	0.389	0.389	2,213	0.3886	0.00%
2012-08-23	0	0.430	0.400	0.430	-	-	0	0	-	0.389	0.361	0.389	-	-	0	-	0.00%
2012-08-22	0	0.430	0.380	0.430	0.430	0.430	2,000	860	0.4300	0.389	0.343	0.389	0.389	0.389	2,213	0.3886	0.00%
2012-08-21	0	0.430	0.390	0.430	0.430	0.430	2,000	860	0.4300	0.389	0.352	0.389	0.389	0.389	2,213	0.3886	4.88%
2012-08-20	0	0.410	0.410	0.430	-	-	30,000	12,300	0.4100	0.371	0.371	0.389	-	-	33,198	0.3705	0.00%
2012-08-17	0	0.410	0.385	0.430	-	-	0	0	-	0.371	0.348	0.389	-	-	0	-	0.00%
2012-08-16	0	0.410	0.410	0.435	0.380	0.430	111,000	45,430	0.4093	0.371	0.371	0.393	0.343	0.389	122,833	0.3699	-2.38%
2012-08-15	0	0.420	0.420	0.425	0.420	0.420	20,000	8,400	0.4200	0.380	0.380	0.384	0.380	0.380	22,132	0.3795	0.00%
2012-08-14	0	0.420	0.410	0.455	-	-	0	0	-	0.380	0.371	0.411	-	-	0	-	0.00%
2012-08-13	0	0.420	0.420	0.450	-	-	0	0	-	0.380	0.380	0.407	-	-	0	-	0.00%
2012-08-10	0	0.420	0.420	0.450	0.415	0.415	1,000	415	0.4150	0.380	0.380	0.407	0.375	0.375	1,107	0.3750	-6.67%
2012-08-09	0	0.450	0.415	0.450	0.450	0.450	15,000	6,750	0.4500	0.407	0.375	0.407	0.407	0.407	16,599	0.4066	-1.10%
2012-08-08	0	0.455	0.410	0.455	0.390	0.460	70,000	30,950	0.4421	0.411	0.371	0.411	0.352	0.416	77,462	0.3995	5.81%
2012-08-07	0	0.430	0.395	0.600	-	-	0	0	-	0.389	0.357	0.542	-	-	0	-	0.00%
2012-08-06	0	0.430	0.390	0.430	-	-	0	0	-	0.389	0.352	0.389	-	-	0	-	0.00%
2012-08-03	0	0.430	0.380	0.470	-	-	0	0	-	0.389	0.343	0.425	-	-	0	-	0.00%
2012-08-02	0	0.430	0.405	0.430	0.425	0.430	3,000	1,285	0.4283	0.389	0.366	0.389	0.384	0.389	3,320	0.3871	6.17%
2012-08-01	0	0.405	0.395	0.435	0.405	0.420	146,000	60,075	0.4115	0.366	0.357	0.393	0.366	0.380	161,564	0.3718	-7.95%
2012-07-31	0	0.440	0.405	0.440	-	-	0	0	-	0.398	0.366	0.398	-	-	0	-	0.00%
2012-07-30	0	0.440	0.415	0.440	0.430	0.440	22,000	9,580	0.4355	0.398	0.375	0.398	0.389	0.398	24,345	0.3935	-2.22%
2012-07-27	0	0.450	0.395	0.460	-	-	0	0	-	0.407	0.357	0.416	-	-	0	-	0.00%
2012-07-26	0	0.450	0.410	0.450	-	-	0	0	-	0.407	0.371	0.407	-	-	0	-	-2.17%
2012-07-25	0	0.460	0.385	0.460	-	-	0	0	-	0.416	0.348	0.416	-	-	0	-	0.00%
2012-07-24	0	0.460	0.405	0.460	-	-	0	0	-	0.416	0.366	0.416	-	-	0	-	-1.08%
2012-07-23	0	0.465	0.405	0.470	0.405	0.475	6,000	2,695	0.4492	0.420	0.366	0.425	0.366	0.429	6,640	0.4059	13.41%
2012-07-20	0	0.410	0.395	0.485	-	-	0	0	-	0.371	0.357	0.438	-	-	0	-	0.00%
2012-07-19	0	0.410	0.405	0.480	0.400	0.415	57,000	23,415	0.4108	0.371	0.366	0.434	0.361	0.375	63,076	0.3712	-2.38%
2012-07-18	0	0.420	0.405	0.435	-	-	0	0	-	0.380	0.366	0.393	-	-	0	-	0.00%
2012-07-17	0	0.420	0.395	0.435	-	-	0	0	-	0.380	0.357	0.393	-	-	0	-	0.00%
2012-07-16	0	0.420	0.420	0.435	0.390	0.425	153,000	62,470	0.4083	0.380	0.380	0.393	0.352	0.384	169,311	0.3690	-11.58%
2012-07-13	0	0.475	0.420	0.480	0.420	0.475	10,000	4,420	0.4420	0.429	0.380	0.434	0.380	0.429	11,066	0.3994	0.00%
2012-07-12	0	0.475	0.420	0.475	-	-	0	0	-	0.429	0.380	0.429	-	-	0	-	0.00%
2012-07-11	0	0.475	0.420	0.475	-	-	0	0	-	0.429	0.380	0.429	-	-	0	-	0.00%
2012-07-10	0	0.475	0.420	0.500	-	-	0	0	-	0.429	0.380	0.452	-	-	0	-	0.00%
2012-07-09	0	0.475	0.415	0.460	-	-	0	0	-	0.429	0.375	0.416	-	-	0	-	0.00%
2012-07-06	0	0.475	0.410	0.480	0.410	0.475	4,000	1,770	0.4425	0.429	0.371	0.434	0.371	0.429	4,426	0.3999	7.95%
2012-07-05	0	0.440	0.420	0.460	-	-	0	0	-	0.398	0.380	0.416	-	-	0	-	0.00%
2012-07-04	0	0.440	0.410	0.480	-	-	0	0	-	0.398	0.371	0.434	-	-	0	-	0.00%
2012-07-03	0	0.440	0.420	0.440	0.440	0.440	23,000	10,120	0.4400	0.398	0.380	0.398	0.398	0.398	25,452	0.3976	0.00%
2012-06-29	0	0.440	0.440	0.480	0.410	0.410	20,000	8,200	0.4100	0.398	0.398	0.434	0.371	0.371	22,132	0.3705	0.00%
2012-06-28	0	0.440	0.410	0.440	-	-	0	0	-	0.398	0.371	0.398	-	-	0	-	0.00%
2012-06-27	0	0.440	0.410	0.440	-	-	0	0	-	0.398	0.371	0.398	-	-	0	-	-1.12%
2012-06-26	0	0.445	0.410	0.485	-	-	0	0	-	0.402	0.371	0.438	-	-	0	-	0.00%
2012-06-25	0	0.445	0.410	0.445	-	-	0	0	-	0.402	0.371	0.402	-	-	0	-	-1.11%
2012-06-22	0	0.450	0.420	0.450	-	-	0	0	-	0.407	0.380	0.407	-	-	0	-	0.00%
2012-06-21	0	0.450	0.420	0.455	0.425	0.450	88,000	37,525	0.4264	0.407	0.380	0.411	0.384	0.407	97,381	0.3853	7.14%
2012-06-20	0	0.420	0.420	0.435	0.420	0.420	83,000	34,860	0.4200	0.380	0.380	0.393	0.380	0.380	91,848	0.3795	-3.45%
2012-06-19	0	0.435	0.415	0.450	-	-	0	0	-	0.393	0.375	0.407	-	-	0	-	0.00%
2012-06-18	0	0.435	0.425	0.475	-	-	0	0	-	0.393	0.384	0.429	-	-	0	-	0.00%
2012-06-15	0	0.435	0.410	0.455	-	-	0	0	-	0.393	0.371	0.411	-	-	0	-	0.00%
2012-06-14	0	0.435	0.410	0.450	-	-	0	0	-	0.393	0.371	0.407	-	-	0	-	0.00%
2012-06-13	0	0.435	0.420	0.470	-	-	0	0	-	0.393	0.380	0.425	-	-	0	-	0.00%
2012-06-12	0	0.435	0.410	0.470	-	-	0	0	-	0.393	0.371	0.425	-	-	0	-	0.00%
2012-06-11	0	0.435	0.410	0.455	-	-	0	0	-	0.393	0.371	0.411	-	-	0	-	0.00%
2012-06-08	0	0.435	0.435	0.445	-	-	0	0	-	0.393	0.393	0.402	-	-	0	-	0.00%
2012-06-07	0	0.435	0.410	0.510	-	-	0	0	-	0.393	0.371	0.461	-	-	0	-	0.00%
2012-06-06	0	0.435	0.435	0.450	0.360	0.435	390,000	156,090	0.4002	0.393	0.393	0.407	0.325	0.393	431,576	0.3617	-1.14%
2012-06-05	0	0.440	0.425	0.480	-	-	0	0	-	0.398	0.384	0.434	-	-	0	-	0.00%
2012-06-04	0	0.440	0.435	0.470	0.440	0.450	113,000	50,220	0.4444	0.398	0.393	0.425	0.398	0.407	125,046	0.4016	-2.22%
2012-06-01	0	0.450	0.450	0.455	0.430	0.455	715,000	314,070	0.4393	0.407	0.407	0.411	0.389	0.411	791,222	0.3969	-1.10%
2012-05-31	0	0.455	0.450	0.480	-	-	0	0	-	0.411	0.407	0.434	-	-	0	-	0.00%
2012-05-30	0	0.455	0.455	0.480	-	-	0	0	-	0.411	0.411	0.434	-	-	0	-	0.00%
2012-05-29	0	0.455	0.455	0.480	0.440	0.440	20,000	8,800	0.4400	0.411	0.411	0.434	0.398	0.398	22,132	0.3976	-5.21%
2012-05-28	0	0.480	0.455	0.520	0.480	0.480	13,000	6,240	0.4800	0.434	0.411	0.470	0.434	0.434	14,386	0.4338	2.13%
2012-05-25	0	0.470	0.440	0.470	0.465	0.470	7,000	3,285	0.4693	0.425	0.398	0.425	0.420	0.425	7,746	0.4241	8.05%
2012-05-24	0	0.435	0.435	0.500	0.430	0.435	23,000	9,910	0.4309	0.393	0.393	0.452	0.389	0.393	25,452	0.3894	-6.45%
2012-05-23	0	0.465	0.445	0.510	-	-	0	0	-	0.420	0.402	0.461	-	-	0	-	0.00%
2012-05-22	0	0.465	0.460	0.510	-	-	0	0	-	0.420	0.416	0.461	-	-	0	-	0.00%
2012-05-21	0	0.465	0.460	0.510	-	-	0	0	-	0.420	0.416	0.461	-	-	0	-	0.00%
2012-05-18	0	0.465	0.440	0.465	0.470	0.470	1,000	470	0.4700	0.420	0.398	0.420	0.425	0.425	1,107	0.4247	-8.82%
2012-05-17	0	0.510	0.460	0.510	-	-	0	0	-	0.461	0.416	0.461	-	-	0	-	0.00%
2012-05-16	0	0.510	0.460	0.510	-	-	0	0	-	0.461	0.416	0.461	-	-	0	-	0.00%
2012-05-15	0	0.510	0.450	0.510	-	-	138,000	70,380	0.5100	0.461	0.407	0.461	-	-	152,711	0.4609	0.00%
2012-05-14	0	0.510	0.470	0.510	-	-	0	0	-	0.461	0.425	0.461	-	-	0	-	0.00%
2012-05-11	0	0.510	0.460	0.510	-	-	0	0	-	0.461	0.416	0.461	-	-	0	-	0.00%
2012-05-10	0	0.510	0.485	0.520	-	-	0	0	-	0.461	0.438	0.470	-	-	0	-	0.00%
2012-05-09	0	0.510	0.480	0.510	-	-	0	0	-	0.461	0.434	0.461	-	-	0	-	-1.92%
2012-05-08	0	0.520	0.485	0.520	0.520	0.520	1,000	520	0.5200	0.470	0.438	0.470	0.470	0.470	1,107	0.4699	1.96%
2012-05-07	0	0.510	0.485	0.520	-	-	0	0	-	0.461	0.438	0.470	-	-	0	-	0.00%
2012-05-04	0	0.510	0.500	0.520	0.480	0.510	279,000	136,800	0.4903	0.461	0.452	0.470	0.434	0.461	308,743	0.4431	2.00%
2012-05-03	0	0.500	0.500	0.510	0.465	0.540	193,000	97,425	0.5048	0.452	0.452	0.461	0.420	0.488	213,575	0.4562	-1.96%
2012-05-02	0	0.510	0.500	0.530	-	-	0	0	-	0.461	0.452	0.479	-	-	0	-	0.00%
2012-04-30	0	0.510	0.500	0.520	-	-	0	0	-	0.461	0.452	0.470	-	-	0	-	0.00%
2012-04-27	0	0.510	0.500	0.510	0.510	0.510	123,000	62,730	0.5100	0.461	0.452	0.461	0.461	0.461	136,112	0.4609	-1.92%
2012-04-26	0	0.520	0.510	0.540	-	-	0	0	-	0.470	0.461	0.488	-	-	0	-	0.00%
2012-04-25	0	0.520	0.520	0.540	0.520	0.540	61,000	31,980	0.5243	0.470	0.470	0.488	0.470	0.488	67,503	0.4738	-1.89%
2012-04-24	0	0.530	0.520	0.530	-	-	20,000	10,400	0.5200	0.479	0.470	0.479	-	-	22,132	0.4699	0.00%
2012-04-23	0	0.530	0.510	0.540	0.520	0.530	43,000	22,770	0.5295	0.479	0.461	0.488	0.470	0.479	47,584	0.4785	-3.64%
2012-04-20	0	0.550	0.520	0.550	0.510	0.550	163,000	87,750	0.5383	0.497	0.470	0.497	0.461	0.497	180,377	0.4865	7.84%
2012-04-19	0	0.510	0.500	0.510	0.510	0.510	10,000	5,100	0.5100	0.461	0.452	0.461	0.461	0.461	11,066	0.4609	-1.92%
2012-04-18	0	0.520	0.510	0.520	0.510	0.520	100,000	51,020	0.5102	0.470	0.461	0.470	0.461	0.470	110,660	0.4610	-5.45%
2012-04-17	0	0.550	0.500	0.550	0.500	0.550	11,000	5,550	0.5045	0.497	0.452	0.497	0.452	0.497	12,173	0.4559	0.00%
2012-04-16	0	0.550	0.495	0.570	0.495	0.550	9,976	4,973	0.4985	0.497	0.447	0.515	0.447	0.497	11,039	0.4505	0.00%
2012-04-13	0	0.550	0.530	0.560	0.530	0.550	35,000	19,150	0.5471	0.497	0.479	0.506	0.479	0.497	38,731	0.4944	3.77%
2012-04-12	0	0.530	0.530	0.590	0.530	0.590	10,000	5,680	0.5680	0.479	0.479	0.533	0.479	0.533	11,066	0.5133	-3.64%
2012-04-11	0	0.550	0.530	0.570	0.520	0.580	99,000	53,060	0.5360	0.497	0.479	0.515	0.470	0.524	109,554	0.4843	7.84%
2012-04-10	0	0.510	0.500	0.540	0.510	0.630	216,000	114,330	0.5293	0.461	0.452	0.488	0.461	0.569	239,027	0.4783	-3.77%
2012-04-05	0	0.530	0.520	0.560	0.490	0.530	222,000	113,050	0.5092	0.479	0.470	0.506	0.443	0.479	245,666	0.4602	3.92%
2012-04-03	0	0.510	0.480	0.520	-	-	0	0	-	0.461	0.434	0.470	-	-	0	-	0.00%
2012-04-02	0	0.510	0.465	0.510	-	-	0	0	-	0.461	0.420	0.461	-	-	0	-	0.00%
2012-03-30	0	0.510	0.465	0.520	-	-	0	0	-	0.461	0.420	0.470	-	-	0	-	0.00%
2012-03-29	0	0.510	0.475	0.510	-	-	0	0	-	0.461	0.429	0.461	-	-	0	-	0.00%
2012-03-28	0	0.510	0.480	0.530	0.430	0.510	354,000	169,395	0.4785	0.461	0.434	0.479	0.389	0.461	391,738	0.4324	0.00%
2012-03-27	0	0.510	0.510	0.590	-	-	1,000	500	0.5000	0.461	0.461	0.533	-	-	1,107	0.4518	2.00%
2012-03-26	0	0.500	0.495	0.600	-	-	0	0	-	0.452	0.447	0.542	-	-	0	-	0.00%
2012-03-23	0	0.500	0.495	0.670	-	-	0	0	-	0.452	0.447	0.605	-	-	0	-	0.00%
2012-03-22	0	0.500	0.500	0.520	0.485	0.510	90,000	43,970	0.4886	0.452	0.452	0.470	0.438	0.461	99,594	0.4415	-7.41%
2012-03-21	0	0.540	0.540	0.600	0.540	0.540	30,000	16,200	0.5400	0.488	0.488	0.542	0.488	0.488	33,198	0.4880	-5.26%
2012-03-20	0	0.570	0.550	0.590	-	-	0	0	-	0.515	0.497	0.533	-	-	0	-	0.00%
2012-03-19	0	0.570	0.550	0.590	-	-	0	0	-	0.515	0.497	0.533	-	-	0	-	0.00%
2012-03-16	0	0.570	0.550	0.600	0.570	0.570	50,000	28,500	0.5700	0.515	0.497	0.542	0.515	0.515	55,330	0.5151	0.00%
2012-03-15	0	0.570	0.570	0.610	0.550	0.570	25,000	13,770	0.5508	0.515	0.515	0.551	0.497	0.515	27,665	0.4977	-6.56%
2012-03-14	0	0.610	0.550	0.620	-	-	0	0	-	0.551	0.497	0.560	-	-	0	-	0.00%
2012-03-13	0	0.610	0.540	0.620	0.600	0.610	46,000	27,860	0.6057	0.551	0.488	0.560	0.542	0.551	50,904	0.5473	1.67%
2012-03-12	0	0.600	0.550	0.620	-	-	0	0	-	0.542	0.497	0.560	-	-	0	-	0.00%
2012-03-09	0	0.600	0.550	0.600	-	-	0	0	-	0.542	0.497	0.542	-	-	0	-	0.00%
2012-03-08	0	0.600	0.560	0.600	-	-	0	0	-	0.542	0.506	0.542	-	-	0	-	-1.64%
2012-03-07	0	0.610	0.550	0.610	-	-	0	0	-	0.551	0.497	0.551	-	-	0	-	0.00%
2012-03-06	0	0.610	0.540	0.630	0.610	0.610	116,000	70,630	0.6089	0.551	0.488	0.569	0.551	0.551	128,366	0.5502	0.00%
2012-03-05	0	0.610	0.610	0.620	-	-	0	0	-	0.551	0.551	0.560	-	-	0	-	0.00%
2012-03-02	0	0.610	0.600	0.640	0.570	0.610	22,000	12,580	0.5718	0.551	0.542	0.578	0.515	0.551	24,345	0.5167	3.39%
2012-03-01	0	0.590	0.570	0.600	-	-	0	0	-	0.533	0.515	0.542	-	-	0	-	0.00%
2012-02-29	0	0.590	0.590	0.610	0.590	0.590	24,600	14,496	0.5893	0.533	0.533	0.551	0.533	0.533	27,222	0.5325	-6.35%
2012-02-28	0	0.630	0.570	0.630	-	-	0	0	-	0.569	0.515	0.569	-	-	0	-	0.00%
2012-02-27	0	0.630	0.620	0.640	-	-	0	0	-	0.569	0.560	0.578	-	-	0	-	0.00%
2012-02-24	0	0.630	0.620	0.630	0.630	0.630	223,000	140,490	0.6300	0.569	0.560	0.569	0.569	0.569	246,773	0.5693	5.00%
2012-02-23	0	0.600	0.600	0.640	0.600	0.650	252,000	156,800	0.6222	0.542	0.542	0.578	0.542	0.587	278,864	0.5623	-6.25%
2012-02-22	0	0.640	0.640	0.650	0.580	0.650	1,468,000	915,690	0.6238	0.578	0.578	0.587	0.524	0.587	1,624,496	0.5637	6.67%
2012-02-21	0	0.600	0.590	0.610	0.600	0.620	230,000	140,600	0.6113	0.542	0.533	0.551	0.542	0.560	254,519	0.5524	-3.23%
2012-02-20	0	0.620	0.620	0.630	0.570	0.650	815,000	506,760	0.6218	0.560	0.560	0.569	0.515	0.587	901,883	0.5619	1.64%
2012-02-17	0	0.610	0.600	0.620	0.550	0.630	1,657,000	994,320	0.6001	0.551	0.542	0.560	0.497	0.569	1,833,644	0.5423	-3.17%
2012-02-16	0	0.630	0.630	0.640	0.620	0.660	3,060,000	1,928,580	0.6303	0.569	0.569	0.578	0.560	0.596	3,386,211	0.5695	6.78%
2012-02-15	0	0.590	0.560	0.590	0.500	0.590	1,474,000	814,740	0.5527	0.533	0.506	0.533	0.452	0.533	1,631,136	0.4995	13.46%
2012-02-14	0	0.520	0.510	0.520	0.455	0.530	2,100,000	1,043,085	0.4967	0.470	0.461	0.470	0.411	0.479	2,323,870	0.4489	9.47%
2012-02-13	0	0.475	0.430	0.475	0.420	0.475	537,000	243,700	0.4538	0.429	0.389	0.429	0.380	0.429	594,247	0.4101	13.10%
2012-02-10	0	0.420	0.410	0.430	0.400	0.440	738,000	310,175	0.4203	0.380	0.371	0.389	0.361	0.398	816,674	0.3798	7.69%
2012-02-09	0	0.390	0.375	0.390	0.375	0.390	39,000	15,135	0.3881	0.352	0.339	0.352	0.339	0.352	43,158	0.3507	2.63%
2012-02-08	0	0.380	0.380	0.400	0.370	0.390	60,400	23,100	0.3825	0.343	0.343	0.361	0.334	0.352	66,839	0.3456	-2.56%
2012-02-07	0	0.390	0.375	0.400	0.380	0.390	159,000	61,410	0.3862	0.352	0.339	0.361	0.343	0.352	175,950	0.3490	0.00%
2012-02-06	0	0.390	0.370	0.400	0.390	0.390	60,000	23,400	0.3900	0.352	0.334	0.361	0.352	0.352	66,396	0.3524	1.30%
2012-02-03	0	0.385	0.375	0.405	-	-	0	0	-	0.348	0.339	0.366	-	-	0	-	0.00%
2012-02-02	0	0.385	0.385	0.400	0.370	0.400	281,000	106,240	0.3781	0.348	0.348	0.361	0.334	0.361	310,956	0.3417	6.94%
2012-02-01	0	0.360	0.360	0.380	-	-	0	0	-	0.325	0.325	0.343	-	-	0	-	0.00%
2012-01-31	0	0.360	0.360	0.380	0.355	0.370	67,000	24,065	0.3592	0.325	0.325	0.343	0.321	0.334	74,143	0.3246	-6.49%
2012-01-30	0	0.385	0.360	0.385	0.345	0.385	191,000	70,345	0.3683	0.348	0.325	0.348	0.312	0.348	211,362	0.3328	1.32%
2012-01-27	0	0.380	0.350	0.390	-	-	0	0	-	0.343	0.316	0.352	-	-	0	-	0.00%
2012-01-26	0	0.380	0.350	0.380	0.345	0.380	20,000	7,495	0.3748	0.343	0.316	0.343	0.312	0.343	22,132	0.3386	5.56%
2012-01-20	0	0.360	0.360	0.385	0.360	0.370	11,000	3,970	0.3609	0.325	0.325	0.348	0.325	0.334	12,173	0.3261	-2.70%
2012-01-19	0	0.370	0.360	0.370	-	-	0	0	-	0.334	0.325	0.334	-	-	0	-	0.00%
2012-01-18	0	0.370	0.325	0.370	-	-	0	0	-	0.334	0.294	0.334	-	-	0	-	0.00%
2012-01-17	0	0.370	0.350	0.385	0.370	0.370	30,000	11,100	0.3700	0.334	0.316	0.348	0.334	0.334	33,198	0.3344	0.00%
2012-01-16	0	0.370	0.340	0.385	-	-	0	0	-	0.334	0.307	0.348	-	-	0	-	0.00%
2012-01-13	0	0.370	0.350	0.370	-	-	0	0	-	0.334	0.316	0.334	-	-	0	-	0.00%
2012-01-12	0	0.370	0.350	0.370	0.370	0.370	40,000	14,800	0.3700	0.334	0.316	0.334	0.334	0.334	44,264	0.3344	-3.90%
2012-01-11	0	0.385	0.335	0.385	-	-	3,000	1,170	0.3900	0.348	0.303	0.348	-	-	3,320	0.3524	-2.53%
2012-01-10	0	0.395	0.335	0.395	0.300	0.395	236,000	77,580	0.3287	0.357	0.303	0.357	0.271	0.357	261,159	0.2971	16.18%
2012-01-09	0	0.340	0.340	0.400	-	-	0	0	-	0.307	0.307	0.361	-	-	0	-	0.00%
2012-01-06	0	0.340	0.320	0.380	0.340	0.370	204,000	71,140	0.3487	0.307	0.289	0.343	0.307	0.334	225,747	0.3151	-1.45%
2012-01-05	0	0.345	0.345	0.390	0.330	0.345	6,000	2,025	0.3375	0.312	0.312	0.352	0.298	0.312	6,640	0.3050	-10.39%
2012-01-04	0	0.385	0.385	0.395	0.300	0.385	112,000	37,340	0.3334	0.348	0.348	0.357	0.271	0.348	123,940	0.3013	1.32%
2012-01-03	0	0.380	0.355	0.390	0.355	0.380	4,000	1,470	0.3675	0.343	0.321	0.352	0.321	0.343	4,426	0.3321	-3.80%
2011-12-30	0	0.395	0.395	0.415	0.360	0.390	4,000	1,500	0.3750	0.357	0.357	0.375	0.325	0.352	4,426	0.3389	1.28%
2011-12-29	0	0.390	0.360	0.390	-	-	0	0	-	0.352	0.325	0.352	-	-	0	-	-1.27%
2011-12-28	0	0.395	0.375	0.395	0.395	0.395	100,000	39,500	0.3950	0.357	0.339	0.357	0.357	0.357	110,660	0.3569	0.00%
2011-12-23	0	0.395	0.360	0.395	-	-	0	0	-	0.357	0.325	0.357	-	-	0	-	-1.25%
2011-12-22	0	0.400	0.360	0.400	0.390	0.400	4,000	1,590	0.3975	0.361	0.325	0.361	0.352	0.361	4,426	0.3592	9.59%
2011-12-21	0	0.365	0.365	0.390	-	-	0	0	-	0.330	0.330	0.352	-	-	0	-	0.00%
2011-12-20	0	0.365	0.365	0.395	0.360	0.360	40,000	14,400	0.3600	0.330	0.330	0.357	0.325	0.325	44,264	0.3253	-6.41%
2011-12-19	0	0.390	0.365	0.390	0.390	0.390	35,000	13,525	0.3864	0.352	0.330	0.352	0.352	0.352	38,731	0.3492	0.00%
2011-12-16	0	0.390	0.380	0.400	0.390	0.400	40,000	15,630	0.3908	0.352	0.343	0.361	0.352	0.361	44,264	0.3531	2.63%
2011-12-15	0	0.380	0.380	0.400	0.370	0.380	205,000	76,900	0.3751	0.343	0.343	0.361	0.334	0.343	226,854	0.3390	0.00%
2011-12-14	0	0.380	0.380	0.415	0.380	0.380	2,000	760	0.3800	0.343	0.343	0.375	0.343	0.343	2,213	0.3434	-5.00%
2011-12-13	0	0.400	0.370	0.410	-	-	0	0	-	0.361	0.334	0.371	-	-	0	-	0.00%
2011-12-12	0	0.400	0.370	0.410	0.400	0.400	10,000	4,000	0.4000	0.361	0.334	0.371	0.361	0.361	11,066	0.3615	-2.44%
2011-12-09	0	0.410	0.370	0.410	-	-	0	0	-	0.371	0.334	0.371	-	-	0	-	0.00%
2011-12-08	0	0.410	0.390	0.410	-	-	0	0	-	0.371	0.352	0.371	-	-	0	-	-1.20%
2011-12-07	0	0.415	0.385	0.415	0.415	0.415	30,000	12,450	0.4150	0.375	0.348	0.375	0.375	0.375	33,198	0.3750	3.75%
2011-12-06	0	0.400	0.400	0.415	0.400	0.400	11,000	4,400	0.4000	0.361	0.361	0.375	0.361	0.361	12,173	0.3615	0.00%
2011-12-05	0	0.400	0.400	0.425	0.400	0.400	66,000	26,400	0.4000	0.361	0.361	0.384	0.361	0.361	73,036	0.3615	0.00%
2011-12-02	0	0.400	0.400	0.410	0.400	0.400	22,000	8,800	0.4000	0.361	0.361	0.371	0.361	0.361	24,345	0.3615	-2.44%
2011-12-01	0	0.410	0.410	0.425	0.410	0.410	360,000	147,600	0.4100	0.371	0.371	0.384	0.371	0.371	398,378	0.3705	1.23%
2011-11-30	0	0.405	0.405	0.420	0.405	0.405	11,000	4,455	0.4050	0.366	0.366	0.380	0.366	0.366	12,173	0.3660	0.00%
2011-11-29	0	0.405	0.405	0.425	0.400	0.405	76,000	30,415	0.4002	0.366	0.366	0.384	0.361	0.366	84,102	0.3616	-7.95%
2011-11-28	0	0.440	0.400	0.450	0.385	0.440	55,000	21,820	0.3967	0.398	0.361	0.407	0.348	0.398	60,863	0.3585	10.00%
2011-11-25	0	0.400	0.400	0.440	0.400	0.400	10,000	4,000	0.4000	0.361	0.361	0.398	0.361	0.361	11,066	0.3615	0.00%
2011-11-24	0	0.400	0.400	0.440	-	-	0	0	-	0.361	0.361	0.398	-	-	0	-	0.00%
2011-11-23	0	0.400	0.400	0.440	0.400	0.400	28,000	11,200	0.4000	0.361	0.361	0.398	0.361	0.361	30,985	0.3615	-2.44%
2011-11-22	0	0.410	0.410	0.435	0.410	0.410	90,000	36,900	0.4100	0.371	0.371	0.393	0.371	0.371	99,594	0.3705	-3.53%
2011-11-21	0	0.425	0.400	0.475	0.395	0.425	38,000	15,535	0.4088	0.384	0.361	0.429	0.357	0.384	42,051	0.3694	6.25%
2011-11-18	0	0.400	0.400	0.425	0.400	0.430	41,000	17,000	0.4146	0.361	0.361	0.384	0.361	0.389	45,371	0.3747	-3.61%
2011-11-17	0	0.415	0.415	0.430	0.415	0.415	5,000	2,075	0.4150	0.375	0.375	0.389	0.375	0.375	5,533	0.3750	-5.68%
2011-11-16	0	0.440	0.405	0.440	0.400	0.440	210,000	92,240	0.4392	0.398	0.366	0.398	0.361	0.398	232,387	0.3969	0.00%
2011-11-15	0	0.440	0.405	0.440	0.400	0.440	71,000	28,800	0.4056	0.398	0.366	0.398	0.361	0.398	78,569	0.3666	10.00%
2011-11-14	0	0.400	0.400	0.420	0.395	0.440	31,000	13,090	0.4223	0.361	0.361	0.380	0.357	0.398	34,305	0.3816	0.00%
2011-11-11	0	0.400	0.395	0.420	-	-	0	0	-	0.361	0.357	0.380	-	-	0	-	0.00%
2011-11-10	0	0.400	0.390	0.400	0.360	0.400	265,000	104,540	0.3945	0.361	0.352	0.361	0.325	0.361	293,250	0.3565	0.00%
2011-11-09	0	0.400	0.400	0.450	0.400	0.430	220,000	89,450	0.4066	0.361	0.361	0.407	0.361	0.389	243,453	0.3674	-4.76%
2011-11-08	0	0.420	0.410	0.445	-	-	480	182	0.3792	0.380	0.371	0.402	-	-	531	0.3426	0.00%
2011-11-07	0	0.420	0.420	0.425	0.420	0.445	82,000	34,565	0.4215	0.380	0.380	0.384	0.380	0.402	90,742	0.3809	2.44%
2011-11-04	0	0.410	0.410	0.430	0.410	0.430	47,000	19,970	0.4249	0.371	0.371	0.389	0.371	0.389	52,010	0.3840	-4.65%
2011-11-03	0	0.430	0.420	0.430	0.420	0.430	80,000	34,050	0.4256	0.389	0.380	0.389	0.380	0.389	88,528	0.3846	0.00%
2011-11-02	0	0.430	0.420	0.440	-	-	0	0	-	0.389	0.380	0.398	-	-	0	-	0.00%
2011-11-01	0	0.430	0.430	0.440	0.410	0.440	148,000	62,710	0.4237	0.389	0.389	0.398	0.371	0.398	163,778	0.3829	-4.44%
2011-10-31	0	0.450	0.450	0.460	0.395	0.445	116,000	49,980	0.4309	0.407	0.407	0.416	0.357	0.402	128,366	0.3894	-1.10%
2011-10-28	0	0.455	0.445	0.455	0.450	0.480	121,000	56,360	0.4658	0.411	0.402	0.411	0.407	0.434	133,899	0.4209	-3.19%
2011-10-27	0	0.470	0.460	0.470	0.440	0.480	1,140,000	520,795	0.4568	0.425	0.416	0.425	0.398	0.434	1,261,530	0.4128	6.82%
2011-10-26	0	0.440	0.410	0.440	0.440	0.440	8,000	3,520	0.4400	0.398	0.371	0.398	0.398	0.398	8,853	0.3976	0.00%
2011-10-25	0	0.440	0.410	0.440	0.445	0.450	15,000	6,700	0.4467	0.398	0.371	0.398	0.402	0.407	16,599	0.4036	-2.22%
2011-10-24	0	0.450	0.415	0.450	0.450	0.450	20,000	9,000	0.4500	0.407	0.375	0.407	0.407	0.407	22,132	0.4066	11.11%
2011-10-21	0	0.405	0.400	0.450	-	-	0	0	-	0.366	0.361	0.407	-	-	0	-	0.00%
2011-10-20	0	0.405	0.405	0.465	0.400	0.435	143,000	58,465	0.4088	0.366	0.366	0.420	0.361	0.393	158,244	0.3695	-6.90%
2011-10-19	0	0.435	0.415	0.435	0.360	0.480	350,000	152,710	0.4363	0.393	0.375	0.393	0.325	0.434	387,312	0.3943	-3.33%
2011-10-18	0	0.450	0.430	0.450	0.400	0.450	66,000	27,740	0.4203	0.407	0.389	0.407	0.361	0.407	73,036	0.3798	-5.26%
2011-10-17	0	0.475	0.475	0.500	0.475	0.530	134,000	69,100	0.5157	0.429	0.429	0.452	0.429	0.479	148,285	0.4660	0.00%
2011-10-14	0	0.475	0.440	0.475	0.390	0.500	351,000	160,910	0.4584	0.429	0.398	0.429	0.352	0.452	388,418	0.4143	15.85%
2011-10-13	0	0.410	0.395	0.420	0.370	0.410	21,000	8,370	0.3986	0.371	0.357	0.380	0.334	0.371	23,239	0.3602	0.00%
2011-10-12	0	0.410	0.370	0.410	0.410	0.410	25,000	10,250	0.4100	0.371	0.334	0.371	0.371	0.371	27,665	0.3705	10.81%
2011-10-11	0	0.370	0.370	0.390	0.370	0.400	25,000	9,880	0.3952	0.334	0.334	0.352	0.334	0.361	27,665	0.3571	5.71%
2011-10-10	0	0.350	0.320	0.400	-	-	20,000	7,000	0.3500	0.316	0.289	0.361	-	-	22,132	0.3163	0.00%
2011-10-07	0	0.350	0.350	0.400	0.350	0.360	98,000	34,800	0.3551	0.316	0.316	0.361	0.316	0.325	108,447	0.3209	0.00%
2011-10-06	0	0.350	0.350	0.420	0.350	0.370	42,000	15,300	0.3643	0.316	0.316	0.380	0.316	0.334	46,477	0.3292	0.00%
2011-10-04	0	0.350	0.350	0.425	-	-	0	0	-	0.316	0.316	0.384	-	-	0	-	0.00%
2011-10-03	0	0.350	0.350	0.390	0.350	0.390	202,000	72,520	0.3590	0.316	0.316	0.352	0.316	0.352	223,534	0.3244	-14.63%
2011-09-30	0	0.410	0.405	0.410	0.400	0.460	949,000	395,325	0.4166	0.371	0.366	0.371	0.361	0.416	1,050,168	0.3764	-10.87%
2011-09-28	0	0.460	0.460	0.490	0.460	0.500	88,000	43,710	0.4967	0.416	0.416	0.443	0.416	0.452	97,381	0.4489	-6.12%
2011-09-27	0	0.490	0.455	0.490	0.480	0.490	170,000	83,085	0.4887	0.443	0.411	0.443	0.434	0.443	188,123	0.4417	11.36%
2011-09-26	0	0.440	0.440	0.465	0.430	0.495	83,000	36,865	0.4442	0.398	0.398	0.420	0.389	0.447	91,848	0.4014	-5.38%
2011-09-23	0	0.465	0.425	0.495	0.400	0.465	571,000	262,095	0.4590	0.420	0.384	0.447	0.361	0.420	631,871	0.4148	5.68%
2011-09-22	0	0.440	0.430	0.490	0.440	0.500	310,000	144,560	0.4663	0.398	0.389	0.443	0.398	0.452	343,048	0.4214	-11.11%
2011-09-21	0	0.495	0.495	0.520	0.480	0.495	130,000	63,450	0.4881	0.447	0.447	0.470	0.434	0.447	143,859	0.4411	3.13%
2011-09-20	0	0.480	0.480	0.510	0.480	0.500	133,000	65,870	0.4953	0.434	0.434	0.461	0.434	0.452	147,178	0.4476	-4.00%
2011-09-19	0	0.500	0.490	0.520	0.490	0.500	45,000	22,430	0.4984	0.452	0.443	0.470	0.443	0.452	49,797	0.4504	-1.96%
2011-09-16	0	0.510	0.500	0.510	0.500	0.510	453,000	230,230	0.5082	0.461	0.452	0.461	0.452	0.461	501,292	0.4593	2.00%
2011-09-15	0	0.500	0.490	0.510	0.495	0.500	210,000	104,775	0.4989	0.452	0.443	0.461	0.447	0.452	232,387	0.4509	6.38%
2011-09-14	0	0.470	0.470	0.480	0.470	0.500	218,000	106,010	0.4863	0.425	0.425	0.434	0.425	0.452	241,240	0.4394	-4.08%
2011-09-12	0	0.490	0.470	0.495	0.490	0.510	150,000	75,200	0.5013	0.443	0.425	0.447	0.443	0.461	165,991	0.4530	0.00%
2011-09-09	0	0.490	0.480	0.490	0.480	0.500	220,000	108,350	0.4925	0.443	0.434	0.443	0.434	0.452	243,453	0.4451	-2.00%
2011-09-08	0	0.500	0.470	0.500	-	-	0	0	-	0.452	0.425	0.452	-	-	0	-	0.00%
2011-09-07	0	0.500	0.470	0.500	0.455	0.500	108,000	52,800	0.4889	0.452	0.425	0.452	0.411	0.452	119,513	0.4418	2.04%
2011-09-06	0	0.490	0.455	0.490	-	-	0	0	-	0.443	0.411	0.443	-	-	0	-	0.00%
2011-09-05	0	0.490	0.455	0.490	0.490	0.490	108,000	53,520	0.4956	0.443	0.411	0.443	0.443	0.443	119,513	0.4478	-2.00%
2011-09-02	0	0.500	0.490	0.510	0.480	0.500	255,000	126,600	0.4965	0.452	0.443	0.461	0.434	0.452	282,184	0.4486	2.04%
2011-09-01	0	0.490	0.470	0.490	0.470	0.490	570,000	274,300	0.4812	0.443	0.425	0.443	0.425	0.443	630,765	0.4349	7.69%
2011-08-31	0	0.455	0.455	0.500	0.450	0.465	279,000	126,800	0.4545	0.411	0.411	0.452	0.407	0.420	308,743	0.4107	-3.19%
2011-08-30	0	0.470	0.470	0.495	0.470	0.470	16,000	7,550	0.4719	0.425	0.425	0.447	0.425	0.425	17,706	0.4264	0.00%
2011-08-29	0	0.470	0.450	0.500	0.470	0.470	60,000	28,200	0.4700	0.425	0.407	0.452	0.425	0.425	66,396	0.4247	0.00%
2011-08-26	0	0.470	0.470	0.500	0.450	0.470	80,000	37,330	0.4666	0.425	0.425	0.452	0.407	0.425	88,528	0.4217	4.44%
2011-08-25	0	0.450	0.450	0.490	-	-	0	0	-	0.407	0.407	0.443	-	-	0	-	0.00%
2011-08-24	0	0.450	0.440	0.455	0.450	0.450	6,000	2,700	0.4500	0.407	0.398	0.411	0.407	0.407	6,640	0.4066	0.00%
2011-08-23	0	0.450	0.450	0.495	0.420	0.455	107,000	47,575	0.4446	0.407	0.407	0.447	0.380	0.411	118,407	0.4018	-3.23%
2011-08-22	0	0.465	0.465	0.495	0.460	0.465	165,000	76,010	0.4607	0.420	0.420	0.447	0.416	0.420	182,590	0.4163	-7.00%
2011-08-19	0	0.500	0.485	0.530	0.500	0.500	372,000	186,000	0.5000	0.452	0.438	0.479	0.452	0.452	411,657	0.4518	0.00%
2011-08-18	0	0.500	0.500	0.520	0.500	0.530	410,000	209,620	0.5113	0.452	0.452	0.470	0.452	0.479	453,708	0.4620	0.00%
2011-08-17	0	0.500	0.495	0.530	0.500	0.500	80,000	40,000	0.5000	0.452	0.447	0.479	0.452	0.452	88,528	0.4518	0.00%
2011-08-16	0	0.500	0.490	0.510	0.500	0.520	228,000	114,360	0.5016	0.452	0.443	0.461	0.452	0.470	252,306	0.4533	-1.96%
2011-08-15	0	0.510	0.510	0.530	0.510	0.530	32,000	16,920	0.5288	0.461	0.461	0.479	0.461	0.479	35,411	0.4778	-1.92%
2011-08-12	0	0.520	0.480	0.520	0.510	0.520	115,000	59,750	0.5196	0.470	0.434	0.470	0.461	0.470	127,260	0.4695	1.96%
2011-08-11	0	0.510	0.480	0.510	0.530	0.530	20,000	10,600	0.5300	0.461	0.434	0.461	0.479	0.479	22,132	0.4789	-3.77%
2011-08-10	0	0.530	0.490	0.530	0.530	0.550	40,000	21,700	0.5425	0.479	0.443	0.479	0.479	0.497	44,264	0.4902	8.16%
2011-08-09	0	0.490	0.490	0.500	0.440	0.500	177,000	86,440	0.4884	0.443	0.443	0.452	0.398	0.452	195,869	0.4413	-5.77%
2011-08-08	0	0.520	0.510	0.530	0.510	0.540	149,000	76,600	0.5141	0.470	0.461	0.479	0.461	0.488	164,884	0.4646	-5.45%
2011-08-05	0	0.550	0.530	0.550	0.500	0.550	302,000	158,470	0.5247	0.497	0.479	0.497	0.452	0.497	334,195	0.4742	-1.79%
2011-08-04	0	0.560	0.560	0.580	0.560	0.600	281,000	164,700	0.5861	0.506	0.506	0.524	0.506	0.542	310,956	0.5297	0.00%
2011-08-03	0	0.560	0.560	0.580	0.550	0.580	150,000	84,400	0.5627	0.506	0.506	0.524	0.497	0.524	165,991	0.5085	-3.45%
2011-08-02	0	0.580	0.580	0.590	0.570	0.610	582,000	345,640	0.5939	0.524	0.524	0.533	0.515	0.551	644,044	0.5367	3.57%
2011-08-01	0	0.560	0.560	0.580	0.550	0.560	43,000	23,730	0.5519	0.506	0.506	0.524	0.497	0.506	47,584	0.4987	-6.67%
2011-07-29	0	0.600	0.560	0.600	-	-	0	0	-	0.542	0.506	0.542	-	-	0	-	0.00%
2011-07-28	0	0.600	0.570	0.600	0.600	0.600	89,000	53,400	0.6000	0.542	0.515	0.542	0.542	0.542	98,488	0.5422	0.00%
2011-07-27	0	0.600	0.580	0.600	0.580	0.600	509,000	302,300	0.5939	0.542	0.524	0.542	0.524	0.542	563,262	0.5367	5.26%
2011-07-26	0	0.570	0.570	0.580	0.550	0.650	1,005,000	568,000	0.5652	0.515	0.515	0.524	0.497	0.587	1,112,138	0.5107	1.79%
2011-07-25	0	0.560	0.550	0.560	0.550	0.560	54,000	29,860	0.5530	0.506	0.497	0.506	0.497	0.506	59,757	0.4997	1.82%
2011-07-22	0	0.550	0.550	0.580	0.550	0.550	30,000	16,500	0.5500	0.497	0.497	0.524	0.497	0.497	33,198	0.4970	0.00%
2011-07-21	0	0.550	0.550	0.580	0.550	0.550	106,000	58,300	0.5500	0.497	0.497	0.524	0.497	0.497	117,300	0.4970	-1.79%
2011-07-20	0	0.560	0.550	0.570	0.550	0.570	178,000	100,480	0.5645	0.506	0.497	0.515	0.497	0.515	196,976	0.5101	-1.75%
2011-07-19	0	0.570	0.550	0.570	-	-	0	0	-	0.515	0.497	0.515	-	-	0	-	-1.72%
2011-07-18	0	0.580	0.560	0.590	0.570	0.600	276,000	159,860	0.5792	0.524	0.506	0.533	0.515	0.542	305,423	0.5234	1.75%
2011-07-15	0	0.570	0.550	0.570	0.540	0.600	112,000	62,710	0.5599	0.515	0.497	0.515	0.488	0.542	123,940	0.5060	3.64%
2011-07-14	0	0.550	0.540	0.580	0.540	0.580	128,000	70,060	0.5473	0.497	0.488	0.524	0.488	0.524	141,645	0.4946	-5.17%
2011-07-13	0	0.580	0.590	0.620	0.570	0.580	49,000	28,230	0.5761	0.524	0.533	0.560	0.515	0.524	54,224	0.5206	1.75%
2011-07-12	0	0.570	0.570	0.590	0.550	0.570	224,000	125,600	0.5607	0.515	0.515	0.533	0.497	0.515	247,879	0.5067	-5.00%
2011-07-11	0	0.600	0.570	0.600	-	-	0	0	-	0.542	0.515	0.542	-	-	0	-	0.00%
2011-07-08	0	0.600	0.600	0.620	0.600	0.620	393,000	241,400	0.6142	0.542	0.542	0.560	0.542	0.560	434,896	0.5551	0.00%
2011-07-07	0	0.600	0.560	0.610	0.560	0.610	313,000	179,840	0.5746	0.542	0.506	0.551	0.506	0.551	346,367	0.5192	3.45%
2011-07-06	0	0.580	0.550	0.580	-	-	0	0	-	0.524	0.497	0.524	-	-	0	-	0.00%
2011-07-05	0	0.580	0.580	0.600	0.580	0.600	270,024	157,373	0.5828	0.524	0.524	0.542	0.524	0.542	298,810	0.5267	-3.33%
2011-07-04	0	0.600	0.580	0.610	0.600	0.610	60,000	36,200	0.6033	0.542	0.524	0.551	0.542	0.551	66,396	0.5452	-1.64%
2011-06-30	0	0.610	0.590	0.610	0.590	0.610	64,000	38,040	0.5944	0.551	0.533	0.551	0.533	0.551	70,823	0.5371	3.39%
2011-06-29	0	0.590	0.580	0.590	0.580	0.590	157,000	91,360	0.5819	0.533	0.524	0.533	0.524	0.533	173,737	0.5259	1.72%
2011-06-28	0	0.580	0.580	0.590	0.580	0.590	151,000	87,680	0.5807	0.524	0.524	0.533	0.524	0.533	167,097	0.5247	0.00%
2011-06-27	0	0.580	0.570	0.590	0.580	0.590	21,000	12,290	0.5852	0.524	0.515	0.533	0.524	0.533	23,239	0.5289	-1.69%
2011-06-24	0	0.590	0.580	0.600	0.560	0.600	943,000	543,590	0.5764	0.533	0.524	0.542	0.506	0.542	1,043,528	0.5209	3.51%
2011-06-23	0	0.570	0.550	0.570	0.540	0.580	429,000	239,490	0.5583	0.515	0.497	0.515	0.488	0.524	474,733	0.5045	5.56%
2011-06-22	0	0.540	0.540	0.550	0.500	0.550	500,000	269,560	0.5391	0.488	0.488	0.497	0.452	0.497	553,302	0.4872	3.85%
2011-06-21	0	0.520	0.510	0.520	0.495	0.520	1,049,000	529,005	0.5043	0.470	0.461	0.470	0.447	0.470	1,160,828	0.4557	-1.89%
2011-06-20	0	0.530	0.520	0.530	0.520	0.540	562,000	299,160	0.5323	0.479	0.470	0.479	0.470	0.488	621,912	0.4810	1.92%
2011-06-17	0	0.520	0.500	0.530	0.510	0.560	246,000	127,160	0.5169	0.470	0.452	0.479	0.461	0.506	272,225	0.4671	-3.70%
2011-06-16	0	0.540	0.530	0.550	0.520	0.580	2,232,000	1,189,170	0.5328	0.488	0.479	0.497	0.470	0.524	2,469,942	0.4815	-8.47%
2011-06-15	0	0.590	0.560	0.590	0.550	0.590	217,000	122,870	0.5662	0.533	0.506	0.533	0.497	0.533	240,133	0.5117	-1.67%
2011-06-14	0	0.600	0.590	0.610	0.590	0.640	596,000	361,840	0.6071	0.542	0.533	0.551	0.533	0.578	659,536	0.5486	-4.76%
2011-06-13	0	0.630	0.620	0.640	0.590	0.630	66,000	40,200	0.6091	0.569	0.560	0.578	0.533	0.569	73,036	0.5504	-4.55%
2011-06-10	0	0.660	0.610	0.660	0.610	0.660	11,000	7,210	0.6555	0.596	0.551	0.596	0.551	0.596	12,173	0.5923	0.00%
2011-06-09	0	0.660	0.620	0.670	0.620	0.670	375,000	241,290	0.6434	0.596	0.560	0.605	0.560	0.605	414,977	0.5815	0.00%
2011-06-08	0	0.660	0.660	0.680	0.660	0.690	574,000	383,750	0.6686	0.596	0.596	0.614	0.596	0.624	635,191	0.6041	-4.35%
2011-06-07	0	0.690	0.680	0.700	0.660	0.700	299,000	200,380	0.6702	0.624	0.614	0.633	0.596	0.633	330,875	0.6056	-4.17%
2011-06-03	0	0.720	0.720	0.730	0.710	0.740	817,000	589,360	0.7214	0.651	0.651	0.660	0.642	0.669	904,096	0.6519	0.00%
2011-06-02	0	0.720	0.720	0.730	0.720	0.750	535,000	387,190	0.7237	0.651	0.651	0.660	0.651	0.678	592,034	0.6540	-5.26%
2011-06-01	0	0.760	0.750	0.760	0.730	0.760	1,091,000	818,430	0.7502	0.687	0.678	0.687	0.660	0.687	1,207,306	0.6779	2.70%
2011-05-31	0	0.740	0.720	0.750	0.700	0.770	551,000	396,090	0.7189	0.669	0.651	0.678	0.633	0.696	609,739	0.6496	-2.63%
2011-05-30	0	0.760	0.720	0.760	0.720	0.760	605,000	439,850	0.7270	0.687	0.651	0.687	0.651	0.687	669,496	0.6570	0.00%
2011-05-27	0	0.760	0.730	0.740	0.720	0.780	851,000	631,370	0.7419	0.687	0.660	0.669	0.651	0.705	941,721	0.6704	-2.56%
2011-05-26	0	0.780	0.780	0.790	0.780	0.780	11,000	8,580	0.7800	0.705	0.705	0.714	0.705	0.705	12,173	0.7049	-1.27%
2011-05-25	0	0.790	0.750	0.790	0.780	0.820	319,000	252,020	0.7900	0.714	0.678	0.714	0.705	0.741	353,007	0.7139	1.28%
2011-05-24	0	0.780	0.760	0.780	0.780	0.780	15,000	11,700	0.7800	0.705	0.687	0.705	0.705	0.705	16,599	0.7049	-1.27%
2011-05-23	0	0.790	0.770	0.780	0.780	0.800	326,000	257,800	0.7908	0.714	0.696	0.705	0.705	0.723	360,753	0.7146	-3.66%
2011-05-20	0	0.820	0.810	0.820	0.810	0.820	119,000	96,470	0.8107	0.741	0.732	0.741	0.732	0.741	131,686	0.7326	1.23%
2011-05-19	0	0.810	0.800	0.840	0.810	0.810	40,000	32,400	0.8100	0.732	0.723	0.759	0.732	0.732	44,264	0.7320	-1.22%
2011-05-18	0	0.820	0.810	0.830	0.820	0.830	32,000	26,160	0.8175	0.741	0.732	0.750	0.741	0.750	35,411	0.7387	-1.20%
2011-05-17	0	0.830	0.800	0.830	0.830	0.830	60,000	49,800	0.8300	0.750	0.723	0.750	0.750	0.750	66,396	0.7500	0.00%
2011-05-16	0	0.830	0.820	0.830	0.820	0.840	248,000	205,520	0.8287	0.750	0.741	0.750	0.741	0.759	274,438	0.7489	1.22%
2011-05-13	0	0.820	0.810	0.820	0.800	0.830	182,000	148,730	0.8172	0.741	0.732	0.741	0.723	0.750	201,402	0.7385	-1.20%
2011-05-12	0	0.830	0.820	0.850	0.810	0.850	603,000	503,360	0.8348	0.750	0.741	0.768	0.732	0.768	667,283	0.7543	0.00%
2011-05-11	0	0.830	0.810	0.830	0.780	0.850	656,000	528,660	0.8059	0.750	0.732	0.750	0.705	0.768	725,933	0.7282	6.41%
2011-05-09	0	0.780	0.780	0.790	0.750	0.770	126,000	95,580	0.7586	0.705	0.705	0.714	0.678	0.696	139,432	0.6855	1.30%
2011-05-06	0	0.770	0.760	0.770	0.750	0.780	252,000	192,640	0.7644	0.696	0.687	0.696	0.678	0.705	278,864	0.6908	2.67%
2011-05-05	0	0.750	0.750	0.770	0.750	0.750	89,000	66,750	0.7500	0.678	0.678	0.696	0.678	0.678	98,488	0.6777	0.00%
2011-05-04	0	0.750	0.750	0.770	0.720	0.750	60,000	44,520	0.7420	0.678	0.678	0.696	0.651	0.678	66,396	0.6705	-6.25%
2011-05-03	0	0.800	0.780	0.800	0.780	0.810	189,000	151,080	0.7994	0.723	0.705	0.723	0.705	0.732	209,148	0.7224	-2.44%
2011-04-29	0	0.820	0.810	0.820	0.810	0.830	263,000	216,120	0.8217	0.741	0.732	0.741	0.732	0.750	291,037	0.7426	-1.20%
2011-04-28	0	0.830	0.830	0.840	0.820	0.830	79,000	65,170	0.8249	0.750	0.750	0.759	0.741	0.750	87,422	0.7455	-2.35%
2011-04-27	0	0.850	0.840	0.850	0.810	0.860	132,000	109,010	0.8258	0.768	0.759	0.768	0.732	0.777	146,072	0.7463	2.41%
2011-04-26	0	0.830	0.830	0.850	0.820	0.860	158,000	133,440	0.8446	0.750	0.750	0.768	0.741	0.777	174,844	0.7632	-3.49%
2011-04-21	0	0.860	0.850	0.880	0.850	0.890	117,000	101,050	0.8637	0.777	0.768	0.795	0.768	0.804	129,473	0.7805	0.00%
2011-04-20	0	0.860	0.860	0.880	0.860	0.900	214,000	186,910	0.8734	0.777	0.777	0.795	0.777	0.813	236,813	0.7893	-2.27%
2011-04-19	0	0.880	0.860	0.880	0.870	0.900	448,000	397,340	0.8869	0.795	0.777	0.795	0.786	0.813	495,759	0.8015	3.53%
2011-04-18	0	0.850	0.850	0.870	0.850	0.870	546,000	466,570	0.8545	0.768	0.768	0.786	0.768	0.786	604,206	0.7722	-2.30%
2011-04-15	0	0.870	0.870	0.880	0.860	0.910	609,000	538,680	0.8845	0.786	0.786	0.795	0.777	0.822	673,922	0.7993	0.00%
2011-04-14	0	0.870	0.870	0.880	0.850	0.900	750,000	657,710	0.8769	0.786	0.786	0.795	0.768	0.813	829,954	0.7925	2.35%
2011-04-13	0	0.850	0.840	0.860	0.820	0.850	227,000	190,470	0.8391	0.768	0.759	0.777	0.741	0.768	251,199	0.7582	0.00%
2011-04-12	0	0.850	0.830	0.850	0.810	0.860	460,000	381,730	0.8298	0.768	0.750	0.768	0.732	0.777	509,038	0.7499	-1.16%
2011-04-11	0	0.860	0.860	0.880	0.860	0.880	202,000	174,220	0.8625	0.777	0.777	0.795	0.777	0.795	223,534	0.7794	-2.27%
2011-04-08	0	0.880	0.880	0.890	0.840	0.890	621,000	545,750	0.8788	0.795	0.795	0.804	0.759	0.804	687,202	0.7942	0.00%
2011-04-07	0	0.880	0.880	0.890	0.830	0.940	1,500,000	1,335,990	0.8907	0.795	0.795	0.804	0.750	0.849	1,659,907	0.8049	-2.22%
2011-04-06	0	0.900	0.900	0.910	0.820	0.920	8,942,000	7,902,390	0.8837	0.813	0.813	0.822	0.741	0.831	9,895,261	0.7986	12.50%
2011-04-04	0	0.800	0.790	0.800	0.700	0.820	1,325,000	1,033,980	0.7804	0.723	0.714	0.723	0.633	0.741	1,466,251	0.7052	14.29%
2011-04-01	0	0.700	0.700	0.720	-	-	0	0	-	0.633	0.633	0.651	-	-	0	-	1.45%
2011-03-31	0	0.690	0.690	0.700	0.690	0.700	32,000	22,090	0.6903	0.624	0.624	0.633	0.624	0.633	35,411	0.6238	-1.43%
2011-03-30	0	0.700	0.680	0.700	0.660	0.700	263,000	179,900	0.6840	0.633	0.614	0.633	0.596	0.633	291,037	0.6181	4.48%
2011-03-29	0	0.670	0.660	0.670	0.650	0.680	198,000	132,420	0.6688	0.605	0.596	0.605	0.587	0.614	219,108	0.6044	-1.47%
2011-03-28	0	0.680	0.650	0.690	0.660	0.680	105,000	70,740	0.6737	0.614	0.587	0.624	0.596	0.614	116,194	0.6088	-2.86%
2011-03-25	0	0.700	0.690	0.720	0.660	0.700	430,000	295,220	0.6866	0.633	0.624	0.651	0.596	0.633	475,840	0.6204	0.00%
2011-03-24	0	0.700	0.700	0.710	0.690	0.710	245,000	170,510	0.6960	0.633	0.633	0.642	0.624	0.642	271,118	0.6289	-1.41%
2011-03-23	0	0.710	0.690	0.720	0.700	0.710	182,000	128,400	0.7055	0.642	0.624	0.651	0.633	0.642	201,402	0.6375	0.00%
2011-03-22	0	0.710	0.710	0.720	0.680	0.720	612,000	432,220	0.7062	0.642	0.642	0.651	0.614	0.651	677,242	0.6382	-1.39%
2011-03-21	0	0.720	0.710	0.750	0.710	0.740	137,000	98,270	0.7173	0.651	0.642	0.678	0.642	0.669	151,605	0.6482	1.41%
2011-03-18	0	0.710	0.730	0.740	0.710	0.730	161,000	115,540	0.7176	0.642	0.660	0.669	0.642	0.660	178,163	0.6485	-2.74%
2011-03-17	0	0.730	0.720	0.730	0.700	0.770	219,000	157,940	0.7212	0.660	0.651	0.660	0.633	0.696	242,346	0.6517	-2.67%
2011-03-16	0	0.750	0.720	0.770	0.740	0.770	66,000	49,070	0.7435	0.678	0.651	0.696	0.669	0.696	73,036	0.6719	-2.60%
2011-03-15	0	0.770	0.750	0.770	0.710	0.800	71,000	53,600	0.7549	0.696	0.678	0.696	0.642	0.723	78,569	0.6822	-1.28%
2011-03-14	0	0.780	0.780	0.790	0.780	0.800	150,000	117,360	0.7824	0.705	0.705	0.714	0.705	0.723	165,991	0.7070	0.00%
2011-03-11	0	0.780	0.760	0.780	0.770	0.810	3,000	2,360	0.7867	0.705	0.687	0.705	0.696	0.732	3,320	0.7109	-3.70%
2011-03-10	0	0.810	0.800	0.810	0.790	0.830	307,000	243,570	0.7934	0.732	0.723	0.732	0.714	0.750	339,728	0.7170	1.25%
2011-03-09	0	0.800	0.800	0.820	0.790	0.830	142,000	114,400	0.8056	0.723	0.723	0.741	0.714	0.750	157,138	0.7280	-3.61%
2011-03-08	0	0.830	0.820	0.830	0.800	0.830	122,000	99,950	0.8193	0.750	0.741	0.750	0.723	0.750	135,006	0.7403	1.22%
2011-03-07	0	0.820	0.810	0.820	0.810	0.840	287,000	235,240	0.8197	0.741	0.732	0.741	0.732	0.759	317,596	0.7407	-2.38%
2011-03-04	0	0.840	0.830	0.840	0.820	0.860	1,402,000	1,179,300	0.8412	0.759	0.750	0.759	0.741	0.777	1,551,460	0.7601	3.70%
2011-03-03	0	0.810	0.800	0.820	-	-	0	0	-	0.732	0.723	0.741	-	-	0	-	0.00%
2011-03-02	0	0.810	0.790	0.820	0.750	0.820	232,000	187,560	0.8084	0.732	0.714	0.741	0.678	0.741	256,732	0.7306	0.00%
2011-03-01	0	0.810	0.810	0.820	0.800	0.810	69,000	55,410	0.8030	0.732	0.732	0.741	0.723	0.732	76,356	0.7257	1.25%
2011-02-28	0	0.800	0.760	0.800	0.760	0.800	383,000	303,630	0.7928	0.723	0.687	0.723	0.687	0.723	423,830	0.7164	5.26%
2011-02-25	0	0.760	0.750	0.760	0.750	0.780	283,000	214,390	0.7576	0.687	0.678	0.687	0.678	0.705	313,169	0.6846	0.00%
2011-02-24	0	0.760	0.610	0.760	0.750	0.790	273,000	213,020	0.7803	0.687	0.551	0.687	0.678	0.714	302,103	0.7051	-3.80%
2011-02-23	0	0.790	0.790	0.810	0.770	0.790	182,000	143,710	0.7896	0.714	0.714	0.732	0.696	0.714	201,402	0.7135	-1.25%
2011-02-22	0	0.800	0.800	0.820	0.780	0.800	164,000	129,720	0.7910	0.723	0.723	0.741	0.705	0.723	181,483	0.7148	0.00%
2011-02-21	0	0.800	0.800	0.810	0.780	0.830	413,425	330,485	0.7994	0.723	0.723	0.732	0.705	0.750	457,498	0.7224	0.00%
2011-02-18	0	0.800	0.790	0.800	0.740	0.800	509,000	389,560	0.7653	0.723	0.714	0.723	0.669	0.723	563,262	0.6916	6.67%
2011-02-17	0	0.750	0.750	0.780	0.750	0.780	86,000	65,230	0.7585	0.678	0.678	0.705	0.678	0.705	95,168	0.6854	0.00%
2011-02-16	0	0.750	0.760	0.770	0.740	0.780	69,000	52,890	0.7665	0.678	0.687	0.696	0.669	0.705	76,356	0.6927	-1.32%
2011-02-15	0	0.760	0.760	0.780	0.740	0.770	111,000	84,420	0.7605	0.687	0.687	0.705	0.669	0.696	122,833	0.6873	-1.30%
2011-02-14	0	0.770	0.770	0.800	0.740	0.770	170,000	128,610	0.7565	0.696	0.696	0.723	0.669	0.696	188,123	0.6836	1.32%
2011-02-11	0	0.760	0.750	0.760	0.740	0.760	305,000	228,500	0.7492	0.687	0.678	0.687	0.669	0.687	337,514	0.6770	0.00%
2011-02-10	0	0.760	0.740	0.760	0.750	0.800	360,000	281,420	0.7817	0.687	0.669	0.687	0.678	0.723	398,378	0.7064	-6.17%
2011-02-09	0	0.810	0.800	0.820	0.800	0.820	190,000	153,720	0.8091	0.732	0.723	0.741	0.723	0.741	210,255	0.7311	0.00%
2011-02-08	0	0.810	0.810	0.820	0.800	0.830	361,000	291,920	0.8086	0.732	0.732	0.741	0.723	0.750	399,484	0.7307	0.00%
2011-02-07	0	0.810	0.780	0.810	0.810	0.860	566,000	469,120	0.8288	0.732	0.705	0.732	0.732	0.777	626,338	0.7490	-5.81%
2011-02-02	0	0.860	0.850	0.870	0.830	0.870	307,000	264,160	0.8605	0.777	0.768	0.786	0.750	0.786	339,728	0.7776	4.88%
2011-02-01	0	0.820	0.820	0.840	0.820	0.850	317,000	263,580	0.8315	0.741	0.741	0.759	0.741	0.768	350,794	0.7514	-2.38%
2011-01-31	0	0.840	0.830	0.850	0.830	0.850	91,000	76,300	0.8385	0.759	0.750	0.768	0.750	0.768	100,701	0.7577	1.20%
2011-01-28	0	0.830	0.830	0.850	0.830	0.850	107,000	89,080	0.8325	0.750	0.750	0.768	0.750	0.768	118,407	0.7523	-4.60%
2011-01-27	0	0.870	0.850	0.880	0.850	0.880	816,000	700,520	0.8585	0.786	0.768	0.795	0.768	0.795	902,990	0.7758	-1.14%
2011-01-26	0	0.880	0.860	0.880	0.850	0.880	318,000	273,340	0.8596	0.795	0.777	0.795	0.768	0.795	351,900	0.7768	0.00%
2011-01-25	0	0.880	0.870	0.880	0.860	0.900	629,000	553,900	0.8806	0.795	0.786	0.795	0.777	0.813	696,054	0.7958	-3.30%
2011-01-24	0	0.910	0.910	0.920	0.910	0.920	147,000	133,980	0.9114	0.822	0.822	0.831	0.822	0.831	162,671	0.8236	-1.09%
2011-01-21	0	0.920	0.920	0.950	0.910	0.950	334,000	310,200	0.9287	0.831	0.831	0.858	0.822	0.858	369,606	0.8393	-3.16%
2011-01-20	0	0.950	0.930	0.960	0.930	0.950	474,000	444,380	0.9375	0.858	0.840	0.868	0.840	0.858	524,531	0.8472	1.06%
2011-01-19	0	0.940	0.940	0.950	0.940	0.950	178,000	168,780	0.9482	0.849	0.849	0.858	0.849	0.858	196,976	0.8569	0.00%
2011-01-18	0	0.940	0.940	0.970	0.940	0.960	372,000	353,980	0.9516	0.849	0.849	0.877	0.849	0.868	411,657	0.8599	-2.08%
2011-01-17	0	0.960	0.960	0.980	0.940	0.980	670,000	644,450	0.9619	0.868	0.868	0.886	0.849	0.886	741,425	0.8692	-1.03%
2011-01-14	0	0.970	0.960	0.970	0.940	0.970	597,000	570,780	0.9561	0.877	0.868	0.877	0.849	0.877	660,643	0.8640	1.04%
2011-01-13	0	0.960	0.950	0.960	0.950	0.970	327,000	311,480	0.9525	0.868	0.858	0.868	0.858	0.877	361,860	0.8608	-1.03%
2011-01-12	0	0.970	0.960	0.970	0.960	0.990	233,000	225,420	0.9675	0.877	0.868	0.877	0.868	0.895	257,839	0.8743	2.11%
2011-01-11	0	0.950	0.950	0.980	0.950	0.990	1,123,000	1,086,520	0.9675	0.858	0.858	0.886	0.858	0.895	1,242,717	0.8743	0.00%
2011-01-10	0	0.950	0.940	0.950	0.940	0.970	529,000	505,880	0.9563	0.858	0.849	0.858	0.849	0.877	585,394	0.8642	-3.06%
2011-01-07	0	0.980	0.980	1.000	0.980	1.000	312,000	308,960	0.9903	0.886	0.886	0.904	0.886	0.904	345,261	0.8949	-2.00%
2011-01-06	0	1.000	0.990	1.000	0.990	1.040	934,000	944,680	1.0114	0.904	0.895	0.904	0.895	0.940	1,033,569	0.9140	-2.91%
2011-01-05	0	1.030	1.010	1.030	0.970	1.050	2,985,000	3,050,520	1.0219	0.931	0.913	0.931	0.877	0.949	3,303,215	0.9235	6.19%
2011-01-04	0	0.970	0.960	0.990	0.960	0.980	477,000	464,450	0.9737	0.877	0.868	0.895	0.868	0.886	527,851	0.8799	0.00%
2011-01-03	0	0.970	0.960	0.970	0.960	0.980	135,000	130,620	0.9676	0.877	0.868	0.877	0.868	0.886	149,392	0.8743	-2.02%
2010-12-31	0	0.990	1.010	1.020	0.970	1.030	445,000	446,570	1.0035	0.895	0.913	0.922	0.877	0.931	492,439	0.9069	-2.94%
2010-12-30	0	1.020	1.000	1.020	0.930	1.020	1,070,000	1,037,160	0.9693	0.922	0.904	0.922	0.840	0.922	1,184,067	0.8759	7.37%
2010-12-29	0	0.950	0.950	0.970	0.920	0.960	328,000	305,930	0.9327	0.858	0.858	0.877	0.831	0.868	362,966	0.8429	0.00%
2010-12-28	0	0.950	0.940	0.960	0.940	0.960	152,000	144,160	0.9484	0.858	0.849	0.868	0.849	0.868	168,204	0.8571	-1.04%
2010-12-24	0	0.960	0.960	0.980	0.950	0.980	45,000	43,280	0.9618	0.868	0.868	0.886	0.858	0.886	49,797	0.8691	0.00%
2010-12-23	0	0.960	0.960	0.980	0.940	0.960	287,000	273,100	0.9516	0.868	0.868	0.886	0.849	0.868	317,596	0.8599	0.00%
2010-12-22	0	0.960	0.950	0.980	0.950	0.980	233,000	223,460	0.9591	0.868	0.858	0.886	0.858	0.886	257,839	0.8667	0.00%
2010-12-21	0	0.960	0.960	0.980	0.940	1.000	194,000	186,730	0.9625	0.868	0.868	0.886	0.849	0.904	214,681	0.8698	-3.03%
2010-12-20	0	0.990	0.960	0.990	0.940	1.000	718,000	691,220	0.9627	0.895	0.868	0.895	0.849	0.904	794,542	0.8700	-1.00%
2010-12-17	0	1.000	1.000	1.010	0.980	1.020	1,280,000	1,286,320	1.0049	0.904	0.904	0.913	0.886	0.922	1,416,454	0.9081	4.17%
2010-12-16	0	0.960	0.960	0.990	0.960	1.020	933,000	921,290	0.9874	0.868	0.868	0.895	0.868	0.922	1,032,462	0.8923	-3.03%
2010-12-15	0	0.990	0.990	1.010	0.980	1.010	653,000	651,740	0.9981	0.895	0.895	0.913	0.886	0.913	722,613	0.9019	-2.94%
2010-12-14	0	1.020	1.020	1.040	1.010	1.040	572,000	587,970	1.0279	0.922	0.922	0.940	0.913	0.940	632,978	0.9289	-0.97%
2010-12-13	0	1.030	1.020	1.040	1.020	1.090	460,000	477,000	1.0370	0.931	0.922	0.940	0.922	0.985	509,038	0.9371	-2.83%
2010-12-10	0	1.060	1.050	1.060	1.010	1.060	923,000	946,230	1.0252	0.958	0.949	0.958	0.913	0.958	1,021,396	0.9264	1.92%
2010-12-09	0	1.040	1.040	1.050	1.030	1.080	1,817,000	1,906,630	1.0493	0.940	0.940	0.949	0.931	0.976	2,010,701	0.9482	-3.70%
2010-12-08	0	1.080	1.080	1.090	1.060	1.120	2,108,000	2,295,250	1.0888	0.976	0.976	0.985	0.958	1.012	2,332,723	0.9839	-0.92%
2010-12-07	0	1.090	1.070	1.080	1.050	1.150	3,723,000	4,102,660	1.1020	0.985	0.967	0.976	0.949	1.039	4,119,890	0.9958	1.87%
2010-12-06	0	1.070	1.060	1.070	1.060	1.120	1,084,000	1,185,080	1.0932	0.967	0.958	0.967	0.958	1.012	1,199,560	0.9879	-1.83%
2010-12-03	0	1.090	1.080	1.090	1.090	1.160	1,840,000	2,044,060	1.1109	0.985	0.976	0.985	0.985	1.048	2,036,153	1.0039	-5.22%
2010-12-02	0	1.150	1.150	1.170	1.140	1.220	7,241,000	8,487,220	1.1721	1.039	1.039	1.057	1.030	1.102	8,012,926	1.0592	0.88%
2010-12-01	0	1.140	1.140	1.150	1.080	1.170	7,899,000	9,055,780	1.1464	1.030	1.030	1.039	0.976	1.057	8,741,072	1.0360	5.56%
2010-11-30	0	1.080	1.080	1.090	1.050	1.160	7,317,000	8,069,580	1.1029	0.976	0.976	0.985	0.949	1.048	8,097,028	0.9966	-0.92%
2010-11-29	0	1.090	1.080	1.090	1.060	1.210	9,355,000	10,569,050	1.1298	0.985	0.976	0.985	0.958	1.093	10,352,288	1.0209	-4.39%
2010-11-26	0	1.140	1.130	1.150	0.990	1.320	42,301,970	50,748,972	1.1997	1.030	1.021	1.039	0.895	1.193	46,811,565	1.0841	15.15%
2010-11-25	0	0.990	0.970	1.000	0.980	1.050	1,556,000	1,584,590	1.0184	0.895	0.877	0.904	0.886	0.949	1,721,877	0.9203	0.00%
2010-11-24	0	0.990	0.980	0.990	0.950	1.030	2,015,000	2,011,130	0.9981	0.895	0.886	0.895	0.858	0.931	2,229,809	0.9019	2.06%
2010-11-23	0	0.970	0.970	1.000	0.960	1.010	1,580,270	1,563,867	0.9896	0.877	0.877	0.904	0.868	0.913	1,748,734	0.8943	-4.90%
2010-11-22	0	1.020	1.010	1.020	0.940	1.040	4,689,000	4,719,790	1.0066	0.922	0.913	0.922	0.849	0.940	5,188,870	0.9096	6.25%
2010-11-19	0	0.960	0.950	0.970	0.900	0.980	2,464,000	2,321,660	0.9422	0.868	0.858	0.877	0.813	0.886	2,726,674	0.8515	2.13%
2010-11-18	0	0.940	0.940	0.950	0.870	0.950	2,077,000	1,886,100	0.9081	0.849	0.849	0.858	0.786	0.858	2,298,418	0.8206	9.30%
2010-11-17	0	0.860	0.860	0.870	0.850	0.930	1,640,000	1,450,530	0.8845	0.777	0.777	0.786	0.768	0.840	1,814,832	0.7993	-7.53%
2010-11-16	0	0.930	0.920	0.940	0.920	1.010	2,764,000	2,637,730	0.9543	0.840	0.831	0.849	0.831	0.913	3,058,656	0.8624	-6.06%
2010-11-15	0	0.990	0.980	0.990	0.960	1.030	1,642,000	1,630,220	0.9928	0.895	0.886	0.895	0.868	0.931	1,817,045	0.8972	-1.98%
2010-11-12	0	1.010	1.010	1.020	1.000	1.040	4,430,000	4,520,320	1.0204	0.913	0.913	0.922	0.904	0.940	4,902,259	0.9221	-5.61%
2010-11-11	0	1.070	1.060	1.080	1.040	1.150	6,045,000	6,573,400	1.0874	0.967	0.958	0.976	0.940	1.039	6,689,426	0.9827	-5.31%
2010-11-10	0	1.130	1.120	1.130	1.100	1.160	2,081,000	2,353,000	1.1307	1.021	1.012	1.021	0.994	1.048	2,302,845	1.0218	0.89%
2010-11-09	0	1.120	1.120	1.140	1.060	1.180	8,605,000	9,844,610	1.1441	1.012	1.012	1.030	0.958	1.066	9,522,335	1.0338	3.70%
2010-11-08	0	1.080	1.080	1.090	1.070	1.120	2,711,000	2,956,580	1.0906	0.976	0.976	0.985	0.967	1.012	3,000,006	0.9855	2.86%
2010-11-05	0	1.050	1.050	1.080	1.040	1.140	4,899,000	5,319,010	1.0857	0.949	0.949	0.976	0.940	1.030	5,421,257	0.9811	-7.08%
2010-11-04	0	1.130	1.130	1.140	1.100	1.170	4,536,000	5,131,760	1.1313	1.021	1.021	1.030	0.994	1.057	5,019,560	1.0224	-0.88%
2010-11-03	0	1.140	1.140	1.150	1.020	1.200	23,700,000	26,452,730	1.1161	1.030	1.030	1.039	0.922	1.084	26,226,535	1.0086	15.15%
2010-11-02	0	0.990	0.990	1.000	0.960	1.140	7,624,000	7,867,280	1.0319	0.895	0.895	0.904	0.868	1.030	8,436,755	0.9325	-8.33%
2010-11-01	0	1.080	1.080	1.100	0.930	1.160	18,404,000	19,702,740	1.0706	0.976	0.976	0.994	0.840	1.048	20,365,956	0.9674	18.68%
2010-10-29	0	0.910	0.900	0.920	0.860	0.980	20,560,000	18,894,910	0.9190	0.822	0.813	0.831	0.777	0.886	22,751,796	0.8305	-12.50%
2010-10-28	0	1.040	1.040	1.050	0.890	1.100	39,015,288	39,662,347	1.0166	0.940	0.940	0.949	0.804	0.994	43,174,507	0.9187	10.64%
2010-10-27	0	0.940	0.930	0.940	0.850	1.000	28,016,400	26,657,158	0.9515	0.849	0.840	0.849	0.768	0.904	31,003,084	0.8598	4.44%
2010-10-26	0	0.900	0.900	0.910	0.780	0.920	14,786,000	12,923,810	0.8741	0.813	0.813	0.822	0.705	0.831	16,362,259	0.7899	11.11%
2010-10-25	0	0.810	0.800	0.820	0.790	0.830	2,784,000	2,260,310	0.8119	0.732	0.723	0.741	0.714	0.750	3,080,788	0.7337	-2.41%
2010-10-22	0	0.830	0.820	0.830	0.820	0.860	5,442,000	4,561,660	0.8382	0.750	0.741	0.750	0.741	0.777	6,022,144	0.7575	-1.19%
2010-10-21	0	0.840	0.830	0.840	0.820	0.920	15,197,000	12,918,550	0.8501	0.759	0.750	0.759	0.741	0.831	16,817,074	0.7682	-2.33%
2010-10-20	0	0.860	0.850	0.860	0.720	0.900	29,287,800	24,464,104	0.8353	0.777	0.768	0.777	0.651	0.813	32,410,021	0.7548	16.22%
2010-10-19	0	0.740	0.740	0.750	0.670	0.750	10,728,000	7,735,090	0.7210	0.669	0.669	0.678	0.605	0.678	11,871,657	0.6516	10.45%
2010-10-18	0	0.670	0.660	0.670	0.650	0.670	1,322,000	877,010	0.6634	0.605	0.596	0.605	0.587	0.605	1,462,932	0.5995	0.00%
2010-10-15	0	0.670	0.650	0.670	0.650	0.680	1,862,000	1,241,540	0.6668	0.605	0.587	0.605	0.587	0.614	2,060,498	0.6025	3.08%
2010-10-14	0	0.650	0.650	0.660	0.650	0.680	974,000	640,390	0.6575	0.587	0.587	0.596	0.587	0.614	1,077,833	0.5941	-2.99%
2010-10-13	0	0.670	0.660	0.670	0.640	0.690	5,076,000	3,391,290	0.6681	0.605	0.596	0.605	0.578	0.624	5,617,126	0.6037	4.69%
2010-10-12	0	0.640	0.630	0.640	0.620	0.640	1,920,000	1,207,910	0.6291	0.578	0.569	0.578	0.560	0.578	2,124,681	0.5685	0.00%
2010-10-11	0	0.640	0.640	0.650	0.630	0.690	3,828,000	2,469,220	0.6450	0.578	0.578	0.587	0.569	0.624	4,236,083	0.5829	-4.48%
2010-10-08	0	0.670	0.670	0.680	0.670	0.720	3,846,000	2,647,370	0.6883	0.605	0.605	0.614	0.605	0.651	4,256,002	0.6220	-6.94%
2010-10-07	0	0.720	0.710	0.720	0.700	0.730	2,652,000	1,896,640	0.7152	0.651	0.642	0.651	0.633	0.660	2,934,716	0.6463	-1.37%
2010-10-06	0	0.730	0.720	0.730	0.720	0.760	2,920,000	2,157,440	0.7388	0.660	0.651	0.660	0.651	0.687	3,231,286	0.6677	0.00%
2010-10-05	0	0.730	0.730	0.740	0.720	0.740	1,796,000	1,304,280	0.7262	0.660	0.660	0.669	0.651	0.669	1,987,462	0.6563	1.39%
2010-10-04	0	0.720	0.720	0.740	0.720	0.760	3,446,000	2,556,300	0.7418	0.651	0.651	0.669	0.651	0.687	3,813,360	0.6704	-2.70%
2010-09-30	0	0.740	0.740	0.750	0.740	0.780	5,960,000	4,511,770	0.7570	0.669	0.669	0.678	0.669	0.705	6,595,365	0.6841	-2.63%
2010-09-29	0	0.760	0.760	0.770	0.710	0.770	12,602,000	9,436,110	0.7488	0.687	0.687	0.696	0.642	0.696	13,945,434	0.6766	7.04%
2010-09-28	0	0.710	0.700	0.710	0.710	0.750	3,875,000	2,813,580	0.7261	0.642	0.633	0.642	0.642	0.678	4,288,094	0.6561	-5.33%
2010-09-27	0	0.750	0.750	0.760	0.740	0.770	2,579,000	1,941,330	0.7527	0.678	0.678	0.687	0.669	0.696	2,853,934	0.6802	-1.32%
2010-09-24	0	0.760	0.760	0.770	0.730	0.780	5,937,000	4,510,550	0.7597	0.687	0.687	0.696	0.660	0.705	6,569,913	0.6865	-1.30%
2010-09-22	0	0.770	0.760	0.770	0.750	0.810	21,126,000	16,539,360	0.7829	0.696	0.687	0.696	0.678	0.732	23,378,134	0.7075	4.05%
2010-09-21	0	0.740	0.740	0.750	0.720	0.780	9,433,000	7,091,950	0.7518	0.669	0.669	0.678	0.651	0.705	10,438,604	0.6794	0.00%
2010-09-20	0	0.740	0.730	0.740	0.730	0.780	7,341,000	5,458,840	0.7436	0.669	0.660	0.669	0.660	0.705	8,123,586	0.6720	-5.13%
2010-09-17	0	0.780	0.770	0.780	0.730	0.810	17,400,000	13,542,930	0.7783	0.705	0.696	0.705	0.660	0.732	19,254,924	0.7033	5.41%
2010-09-16	0	0.740	0.730	0.740	0.740	0.800	8,998,000	6,913,850	0.7684	0.669	0.660	0.669	0.669	0.723	9,957,230	0.6944	-6.33%
2010-09-15	0	0.790	0.790	0.800	0.780	0.840	7,983,000	6,474,330	0.8110	0.714	0.714	0.723	0.705	0.759	8,834,026	0.7329	-4.82%
2010-09-14	0	0.830	0.830	0.840	0.810	0.900	30,074,000	25,870,830	0.8602	0.750	0.750	0.759	0.732	0.813	33,280,034	0.7774	1.22%
2010-09-13	0	0.820	0.820	0.830	0.810	0.860	10,878,400	9,042,940	0.8313	0.741	0.741	0.750	0.732	0.777	12,038,090	0.7512	-1.20%
2010-09-10	0	0.830	0.820	0.830	0.800	0.870	21,092,000	17,785,060	0.8432	0.750	0.741	0.750	0.723	0.786	23,340,509	0.7620	1.22%
2010-09-09	0	0.820	0.810	0.820	0.790	0.970	44,177,000	38,803,690	0.8784	0.741	0.732	0.741	0.714	0.877	48,886,482	0.7938	-8.89%
2010-09-08	0	0.900	0.890	0.900	0.720	1.030	178,829,200	164,285,034	0.9187	0.813	0.804	0.813	0.651	0.931	197,893,259	0.8302	25.00%
2010-09-07	0	0.720	0.710	0.720	0.530	1.020	76,219,864	61,987,804	0.8133	0.651	0.642	0.651	0.479	0.922	84,345,271	0.7349	33.33%
2010-09-06	0	0.540	0.530	0.540	0.500	0.550	4,423,000	2,317,870	0.5240	0.488	0.479	0.488	0.452	0.497	4,894,513	0.4736	1.89%
2010-09-03	0	0.530	0.520	0.530	0.480	0.540	8,343,000	4,355,440	0.5220	0.479	0.470	0.479	0.434	0.488	9,232,404	0.4718	10.42%
2010-09-02	0	0.480	0.475	0.480	0.455	0.485	1,929,000	914,580	0.4741	0.434	0.429	0.434	0.411	0.438	2,134,641	0.4284	4.35%
2010-09-01	0	0.460	0.455	0.460	0.440	0.460	1,116,000	502,855	0.4506	0.416	0.411	0.416	0.398	0.416	1,234,971	0.4072	5.75%
2010-08-31	0	0.435	0.430	0.435	0.425	0.440	358,000	155,465	0.4343	0.393	0.389	0.393	0.384	0.398	396,165	0.3924	-1.14%
2010-08-30	0	0.440	0.425	0.440	0.400	0.465	499,000	206,935	0.4147	0.398	0.384	0.398	0.361	0.420	552,196	0.3747	-1.12%
2010-08-27	0	0.445	0.430	0.445	0.425	0.455	577,000	256,750	0.4450	0.402	0.389	0.402	0.384	0.411	638,511	0.4021	0.00%
2010-08-26	0	0.445	0.430	0.445	0.430	0.445	4,000	1,750	0.4375	0.402	0.389	0.402	0.389	0.402	4,426	0.3954	2.30%
2010-08-25	0	0.435	0.425	0.445	0.425	0.445	200,000	85,765	0.4288	0.393	0.384	0.402	0.384	0.402	221,321	0.3875	-3.33%
2010-08-24	0	0.450	0.425	0.450	0.460	0.460	20,000	9,200	0.4600	0.407	0.384	0.407	0.416	0.416	22,132	0.4157	1.12%
2010-08-23	0	0.445	0.435	0.450	0.425	0.450	1,114,000	483,120	0.4337	0.402	0.393	0.407	0.384	0.407	1,232,758	0.3919	4.71%
2010-08-20	0	0.425	0.420	0.425	0.425	0.440	825,000	355,830	0.4313	0.384	0.380	0.384	0.384	0.398	912,949	0.3898	-6.59%
2010-08-19	0	0.455	0.445	0.455	0.445	0.460	738,000	330,750	0.4482	0.411	0.402	0.411	0.402	0.416	816,674	0.4050	-1.09%
2010-08-18	0	0.460	0.450	0.460	0.460	0.470	634,000	295,215	0.4656	0.416	0.407	0.416	0.416	0.425	701,587	0.4208	0.00%
2010-08-17	0	0.460	0.460	0.470	0.460	0.470	300,000	140,000	0.4667	0.416	0.416	0.425	0.416	0.425	331,981	0.4217	-2.13%
2010-08-16	0	0.470	0.460	0.475	0.470	0.490	910,000	429,350	0.4718	0.425	0.416	0.429	0.425	0.443	1,007,010	0.4264	0.00%
2010-08-13	0	0.470	0.445	0.470	0.450	0.470	101,000	45,470	0.4502	0.425	0.402	0.425	0.407	0.425	111,767	0.4068	4.44%
2010-08-12	0	0.450	0.435	0.450	0.430	0.455	643,000	288,640	0.4489	0.407	0.393	0.407	0.389	0.411	711,547	0.4057	-3.23%
2010-08-11	0	0.465	0.450	0.465	0.450	0.470	60,000	27,325	0.4554	0.420	0.407	0.420	0.407	0.425	66,396	0.4115	-1.06%
2010-08-10	0	0.470	0.455	0.470	0.460	0.470	39,000	18,060	0.4631	0.425	0.411	0.425	0.416	0.425	43,158	0.4185	0.00%
2010-08-09	0	0.470	0.455	0.470	0.455	0.470	286,520	132,741	0.4633	0.425	0.411	0.425	0.411	0.425	317,064	0.4187	-1.05%
2010-08-06	0	0.475	0.465	0.475	0.460	0.480	678,000	318,220	0.4694	0.429	0.420	0.429	0.416	0.434	750,278	0.4241	-1.04%
2010-08-05	0	0.480	0.465	0.480	0.465	0.480	90,827	42,259	0.4653	0.434	0.420	0.434	0.420	0.434	100,510	0.4204	2.13%
2010-08-04	0	0.470	0.465	0.470	0.465	0.490	1,064,752	505,277	0.4745	0.425	0.420	0.425	0.420	0.443	1,178,260	0.4288	0.00%
2010-08-03	0	0.470	0.470	0.475	0.470	0.480	520,000	247,270	0.4755	0.425	0.425	0.429	0.425	0.434	575,435	0.4297	-1.05%
2010-08-02	0	0.475	0.465	0.475	0.460	0.490	1,194,000	566,350	0.4743	0.429	0.420	0.429	0.416	0.443	1,321,286	0.4286	0.00%
2010-07-30	0	0.475	0.465	0.475	0.470	0.480	750,000	353,660	0.4715	0.429	0.420	0.429	0.425	0.434	829,954	0.4261	-1.04%
2010-07-29	0	0.480	0.470	0.480	0.460	0.480	1,109,000	516,990	0.4662	0.434	0.425	0.434	0.416	0.434	1,227,225	0.4213	-0.41%
2010-07-28	0	0.490	0.475	0.490	0.470	0.495	2,471,000	1,190,885	0.4819	0.436	0.422	0.436	0.418	0.440	2,779,805	0.4284	0.00%
2010-07-27	0	0.490	0.480	0.490	0.475	0.510	3,870,000	1,870,270	0.4833	0.436	0.427	0.436	0.422	0.453	4,353,641	0.4296	-3.92%
2010-07-26	0	0.510	0.510	0.520	0.510	0.520	940,000	485,520	0.5165	0.453	0.453	0.462	0.453	0.462	1,057,473	0.4591	0.00%
2010-07-23	0	0.510	0.500	0.510	0.510	0.530	2,837,000	1,467,500	0.5173	0.453	0.444	0.453	0.453	0.471	3,191,545	0.4598	-3.77%
2010-07-22	0	0.530	0.520	0.540	0.520	0.570	7,911,000	4,326,490	0.5469	0.471	0.462	0.480	0.462	0.507	8,899,651	0.4861	-1.85%
2010-07-21	0	0.540	0.520	0.540	0.520	0.540	1,926,000	1,022,970	0.5311	0.480	0.462	0.480	0.462	0.480	2,166,696	0.4721	1.89%
2010-07-20	0	0.530	0.520	0.540	0.510	0.600	18,564,000	10,168,680	0.5478	0.471	0.462	0.480	0.453	0.533	20,883,975	0.4869	-7.02%
2010-07-19	0	0.570	0.560	0.570	0.490	0.590	31,137,000	17,082,400	0.5486	0.507	0.498	0.507	0.436	0.524	35,028,245	0.4877	16.33%
2010-07-16	0	0.490	0.480	0.490	0.440	0.495	6,472,000	3,022,930	0.4671	0.436	0.427	0.436	0.391	0.440	7,280,817	0.4152	8.89%
2010-07-15	0	0.450	0.445	0.460	0.445	0.485	5,936,000	2,738,770	0.4614	0.400	0.396	0.409	0.396	0.431	6,677,832	0.4101	-7.22%
2010-07-14	0	0.485	0.485	0.490	0.475	0.500	3,479,000	1,711,630	0.4920	0.431	0.431	0.436	0.422	0.444	3,913,777	0.4373	-1.02%
2010-07-13	0	0.490	0.480	0.490	0.480	0.510	4,137,000	2,042,555	0.4937	0.436	0.427	0.436	0.427	0.453	4,654,008	0.4389	0.00%
2010-07-12	0	0.490	0.480	0.485	0.475	0.500	3,667,000	1,777,350	0.4847	0.436	0.427	0.431	0.422	0.444	4,125,271	0.4308	-1.01%
2010-07-09	0	0.495	0.495	0.500	0.485	0.530	15,051,000	7,647,255	0.5081	0.440	0.440	0.444	0.431	0.471	16,931,950	0.4516	0.00%
2010-07-08	0	0.495	0.490	0.495	0.460	0.500	8,807,000	4,243,525	0.4818	0.440	0.436	0.440	0.409	0.444	9,907,626	0.4283	6.45%
2010-07-07	0	0.465	0.460	0.465	0.450	0.485	3,979,000	1,826,985	0.4592	0.413	0.409	0.413	0.400	0.431	4,476,263	0.4081	-4.12%
2010-07-06	0	0.485	0.480	0.485	0.425	0.510	16,559,472	7,855,405	0.4744	0.431	0.427	0.431	0.378	0.453	18,628,938	0.4217	10.23%
2010-07-05	0	0.440	0.440	0.450	0.435	0.485	10,669,000	4,830,320	0.4527	0.391	0.391	0.400	0.387	0.431	12,002,323	0.4024	-8.33%
2010-07-02	0	0.480	0.475	0.480	0.425	0.540	53,704,000	26,137,580	0.4867	0.427	0.422	0.427	0.378	0.480	60,415,482	0.4326	12.94%
2010-06-30	0	0.425	0.420	0.430	0.375	0.435	12,703,000	5,219,525	0.4109	0.378	0.373	0.382	0.333	0.387	14,290,516	0.3652	13.33%
2010-06-29	0	0.375	0.370	0.375	0.360	0.380	6,065,000	2,286,875	0.3771	0.333	0.329	0.333	0.320	0.338	6,822,954	0.3352	2.74%
2010-06-28	0	0.365	0.360	0.365	0.355	0.395	6,050,000	2,245,970	0.3712	0.324	0.320	0.324	0.316	0.351	6,806,079	0.3300	-3.95%
2010-06-25	0	0.380	0.375	0.380	0.340	0.400	25,955,000	9,855,415	0.3797	0.338	0.333	0.338	0.302	0.356	29,198,641	0.3375	13.43%
2010-06-24	0	0.335	0.325	0.335	0.325	0.340	1,207,000	402,300	0.3333	0.298	0.289	0.298	0.289	0.302	1,357,841	0.2963	3.08%
2010-06-23	0	0.325	0.320	0.325	0.310	0.325	437,000	137,670	0.3150	0.289	0.284	0.289	0.276	0.289	491,613	0.2800	3.17%
2010-06-22	0	0.315	0.310	0.320	0.315	0.320	231,000	72,800	0.3152	0.280	0.276	0.284	0.280	0.284	259,868	0.2801	1.61%
2010-06-21	0	0.310	0.310	0.330	0.310	0.325	470,000	147,200	0.3132	0.276	0.276	0.293	0.276	0.289	528,737	0.2784	-6.06%
2010-06-18	0	0.330	0.310	0.330	0.330	0.330	1,000	330	0.3300	0.293	0.276	0.293	0.293	0.293	1,125	0.2933	3.13%
2010-06-17	0	0.320	0.310	0.320	0.315	0.320	405,000	128,575	0.3175	0.284	0.276	0.284	0.280	0.284	455,614	0.2822	4.92%
2010-06-15	0	0.305	0.305	0.310	0.290	0.310	369,000	113,845	0.3085	0.271	0.271	0.276	0.258	0.276	415,115	0.2742	0.00%
2010-06-14	0	0.305	0.305	0.315	0.300	0.315	639,000	191,740	0.3001	0.271	0.271	0.280	0.267	0.280	718,857	0.2667	-1.61%
2010-06-11	0	0.310	0.310	0.320	0.300	0.310	186,000	56,660	0.3046	0.276	0.276	0.284	0.267	0.276	209,245	0.2708	-1.59%
2010-06-10	0	0.315	0.310	0.320	0.315	0.320	680,000	215,170	0.3164	0.280	0.276	0.284	0.280	0.284	764,981	0.2813	-7.35%
2010-06-09	0	0.340	0.320	0.340	0.315	0.340	1,283,000	419,155	0.3267	0.302	0.284	0.302	0.280	0.302	1,443,339	0.2904	7.94%
2010-06-08	0	0.315	0.290	0.315	0.310	0.315	42,000	13,220	0.3148	0.280	0.258	0.280	0.276	0.280	47,249	0.2798	0.00%
2010-06-07	0	0.315	0.285	0.315	-	-	0	0	-	0.280	0.253	0.280	-	-	0	-	0.00%
2010-06-04	0	0.315	0.290	0.315	0.320	0.320	25,000	8,000	0.3200	0.280	0.258	0.280	0.284	0.284	28,124	0.2845	1.61%
2010-06-03	0	0.310	0.300	0.320	0.310	0.310	31,000	9,610	0.3100	0.276	0.267	0.284	0.276	0.276	34,874	0.2756	3.33%
2010-06-02	0	0.300	0.295	0.315	-	-	0	0	-	0.267	0.262	0.280	-	-	0	-	0.00%
2010-06-01	0	0.300	0.280	0.320	-	-	0	0	-	0.267	0.249	0.284	-	-	0	-	0.00%
2010-05-31	0	0.300	0.285	0.315	-	-	0	0	-	0.267	0.253	0.280	-	-	0	-	0.00%
2010-05-28	0	0.300	0.300	0.320	-	-	0	0	-	0.267	0.267	0.284	-	-	0	-	1.69%
2010-05-27	0	0.295	0.290	0.320	-	-	0	0	-	0.262	0.258	0.284	-	-	0	-	0.00%
2010-05-26	0	0.295	0.285	0.295	0.305	0.305	165,000	50,325	0.3050	0.262	0.253	0.262	0.271	0.271	185,620	0.2711	-3.28%
2010-05-25	0	0.305	0.290	0.305	0.290	0.310	120,000	35,700	0.2975	0.271	0.258	0.271	0.258	0.276	134,997	0.2645	-1.61%
2010-05-24	0	0.310	0.310	0.315	0.295	0.300	242,000	71,400	0.2950	0.276	0.276	0.280	0.262	0.267	272,243	0.2623	-4.62%
2010-05-20	0	0.325	0.325	0.330	0.285	0.285	170,000	48,450	0.2850	0.289	0.289	0.293	0.253	0.253	191,245	0.2533	10.17%
2010-05-19	0	0.295	0.290	0.320	-	-	0	0	-	0.262	0.258	0.284	-	-	0	-	0.00%
2010-05-18	0	0.295	0.290	0.295	0.315	0.315	16,000	5,040	0.3150	0.262	0.258	0.262	0.280	0.280	18,000	0.2800	-6.35%
2010-05-17	0	0.315	0.290	0.320	-	-	0	0	-	0.280	0.258	0.284	-	-	0	-	0.00%
2010-05-14	0	0.315	0.300	0.305	0.290	0.320	41,000	12,990	0.3168	0.280	0.267	0.271	0.258	0.284	46,124	0.2816	5.00%
2010-05-13	0	0.300	0.300	0.320	0.300	0.300	5,000	1,500	0.3000	0.267	0.267	0.284	0.267	0.267	5,625	0.2667	-3.23%
2010-05-12	0	0.310	0.310	0.320	0.305	0.305	39,320	11,988	0.3049	0.276	0.276	0.284	0.271	0.271	44,234	0.2710	-1.59%
2010-05-11	0	0.315	0.300	0.340	-	-	704	197	0.2798	0.280	0.267	0.302	-	-	792	0.2487	0.00%
2010-05-10	0	0.315	0.305	0.340	0.285	0.315	499,000	148,730	0.2981	0.280	0.271	0.302	0.253	0.280	561,361	0.2649	5.00%
2010-05-07	0	0.300	0.290	0.320	0.300	0.300	209,000	62,700	0.3000	0.267	0.258	0.284	0.267	0.267	235,119	0.2667	3.45%
2010-05-06	0	0.290	0.285	0.290	0.320	0.330	20,000	6,450	0.3225	0.258	0.253	0.258	0.284	0.293	22,499	0.2867	-3.33%
2010-05-05	0	0.300	0.290	0.295	0.300	0.300	95,000	28,500	0.3000	0.267	0.258	0.262	0.267	0.267	106,872	0.2667	-6.25%
2010-05-04	0	0.320	0.310	0.320	0.275	0.330	83,000	27,325	0.3292	0.284	0.276	0.284	0.244	0.293	93,373	0.2926	-3.03%
2010-05-03	0	0.330	0.320	0.330	0.320	0.335	103,000	33,085	0.3212	0.293	0.284	0.293	0.284	0.298	115,872	0.2855	1.54%
2010-04-30	0	0.325	0.320	0.335	-	-	0	0	-	0.289	0.284	0.298	-	-	0	-	0.00%
2010-04-29	0	0.325	0.325	0.340	0.305	0.340	476,000	156,405	0.3286	0.289	0.289	0.302	0.271	0.302	535,487	0.2921	-2.99%
2010-04-28	0	0.335	0.320	0.335	0.320	0.335	201,000	64,335	0.3201	0.298	0.284	0.298	0.284	0.298	226,119	0.2845	4.69%
2010-04-27	0	0.320	0.315	0.320	0.280	0.330	578,000	189,190	0.3273	0.284	0.280	0.284	0.249	0.293	650,234	0.2910	-1.54%
2010-04-26	0	0.325	0.325	0.330	0.320	0.340	1,134,000	373,065	0.3290	0.289	0.289	0.293	0.284	0.302	1,275,718	0.2924	0.00%
2010-04-23	0	0.325	0.315	0.330	-	-	0	0	-	0.289	0.280	0.293	-	-	0	-	0.00%
2010-04-22	0	0.325	0.320	0.330	-	-	0	0	-	0.289	0.284	0.293	-	-	0	-	0.00%
2010-04-21	0	0.325	0.320	0.325	0.320	0.330	1,260,000	415,790	0.3300	0.289	0.284	0.289	0.284	0.293	1,417,464	0.2933	-1.52%
2010-04-20	0	0.330	0.330	0.335	0.320	0.325	120,000	38,900	0.3242	0.293	0.293	0.298	0.284	0.289	134,997	0.2882	-2.94%
2010-04-19	0	0.340	0.315	0.340	0.310	0.355	357,000	115,440	0.3234	0.302	0.280	0.302	0.276	0.316	401,615	0.2874	3.03%
2010-04-16	0	0.330	0.310	0.330	0.305	0.330	349,000	111,925	0.3207	0.293	0.276	0.293	0.271	0.293	392,615	0.2851	0.00%
2010-04-15	0	0.330	0.325	0.330	-	-	0	0	-	0.293	0.289	0.293	-	-	0	-	-2.94%
2010-04-14	0	0.340	0.325	0.340	0.325	0.340	263,000	85,660	0.3257	0.302	0.289	0.302	0.289	0.302	295,868	0.2895	0.00%
2010-04-13	0	0.340	0.330	0.340	0.320	0.340	307,000	99,820	0.3251	0.302	0.293	0.302	0.284	0.302	345,366	0.2890	3.03%
2010-04-12	0	0.330	0.325	0.330	0.310	0.340	462,000	151,150	0.3272	0.293	0.289	0.293	0.276	0.302	519,737	0.2908	1.54%
2010-04-09	0	0.325	0.325	0.330	0.300	0.330	383,000	126,070	0.3292	0.289	0.289	0.293	0.267	0.293	430,864	0.2926	-1.52%
2010-04-08	0	0.330	0.325	0.330	0.255	0.345	406,000	133,605	0.3291	0.293	0.289	0.293	0.227	0.307	456,739	0.2925	0.00%
2010-04-07	0	0.330	0.325	0.335	0.250	0.330	1,550,000	505,395	0.3261	0.293	0.289	0.298	0.222	0.293	1,743,706	0.2898	0.00%
2010-04-01	0	0.330	0.325	0.330	0.330	0.330	986,000	325,380	0.3300	0.293	0.289	0.293	0.293	0.293	1,109,222	0.2933	0.00%
2010-03-31	0	0.330	0.325	0.330	0.325	0.365	622,000	205,000	0.3296	0.293	0.289	0.293	0.289	0.324	699,732	0.2930	-1.49%
2010-03-30	0	0.335	0.325	0.335	0.315	0.335	923,000	302,975	0.3283	0.298	0.289	0.298	0.280	0.298	1,038,349	0.2918	1.52%
2010-03-29	0	0.330	0.320	0.330	0.320	0.330	139,000	44,590	0.3208	0.293	0.284	0.293	0.284	0.293	156,371	0.2852	1.54%
2010-03-26	0	0.325	0.315	0.325	0.315	0.325	827,000	260,670	0.3152	0.289	0.280	0.289	0.280	0.289	930,352	0.2802	-1.52%
2010-03-25	0	0.330	0.320	0.330	0.315	0.330	845,000	269,515	0.3190	0.293	0.284	0.293	0.280	0.293	950,601	0.2835	0.00%
2010-03-24	0	0.330	0.315	0.330	0.320	0.330	805,000	259,130	0.3219	0.293	0.280	0.293	0.284	0.293	905,602	0.2861	0.00%
2010-03-23	0	0.330	0.320	0.330	0.315	0.330	779,000	251,740	0.3232	0.293	0.284	0.293	0.280	0.293	876,353	0.2873	1.54%
2010-03-22	0	0.325	0.320	0.325	0.320	0.335	2,566,000	829,375	0.3232	0.289	0.284	0.289	0.284	0.298	2,886,677	0.2873	-5.80%
2010-03-19	0	0.345	0.320	0.325	0.315	0.345	998,000	318,090	0.3187	0.307	0.284	0.289	0.280	0.307	1,122,722	0.2833	9.52%
2010-03-18	0	0.315	0.315	0.325	0.295	0.325	1,287,000	411,600	0.3198	0.280	0.280	0.289	0.262	0.289	1,447,839	0.2843	0.00%
2010-03-17	0	0.315	0.310	0.320	0.290	0.350	728,000	232,925	0.3200	0.280	0.276	0.284	0.258	0.311	818,979	0.2844	1.61%
2010-03-16	0	0.310	0.310	0.315	0.300	0.315	572,000	177,660	0.3106	0.276	0.276	0.280	0.267	0.280	643,484	0.2761	0.00%
2010-03-15	0	0.310	0.310	0.315	0.305	0.310	771,000	237,005	0.3074	0.276	0.276	0.280	0.271	0.276	867,353	0.2733	-3.12%
2010-03-12	0	0.320	0.320	0.325	0.305	0.330	339,000	104,225	0.3074	0.284	0.284	0.289	0.271	0.293	381,365	0.2733	1.59%
2010-03-11	0	0.315	0.305	0.315	0.305	0.320	201,000	61,830	0.3076	0.280	0.271	0.280	0.271	0.284	226,119	0.2734	1.61%
2010-03-10	0	0.310	0.310	0.315	0.305	0.315	400,000	124,045	0.3101	0.276	0.276	0.280	0.271	0.280	449,989	0.2757	0.00%
2010-03-09	0	0.310	0.300	0.310	0.305	0.320	943,000	288,135	0.3056	0.276	0.267	0.276	0.271	0.284	1,060,848	0.2716	-3.12%
2010-03-08	0	0.320	0.305	0.320	0.320	0.320	1,000	320	0.3200	0.284	0.271	0.284	0.284	0.284	1,125	0.2845	3.23%
2010-03-05	0	0.310	0.300	0.310	0.310	0.330	149,000	46,310	0.3108	0.276	0.267	0.276	0.276	0.293	167,621	0.2763	1.64%
2010-03-04	0	0.305	0.300	0.315	0.305	0.315	450,000	140,650	0.3126	0.271	0.267	0.280	0.271	0.280	506,237	0.2778	-1.61%
2010-03-03	0	0.310	0.305	0.315	0.305	0.310	60,000	18,500	0.3083	0.276	0.271	0.280	0.271	0.276	67,498	0.2741	1.64%
2010-03-02	0	0.305	0.300	0.315	-	-	0	0	-	0.271	0.267	0.280	-	-	0	-	0.00%
2010-03-01	0	0.305	0.305	0.315	0.300	0.300	200,000	60,000	0.3000	0.271	0.271	0.280	0.267	0.267	224,994	0.2667	-1.61%
2010-02-26	0	0.310	0.300	0.310	0.300	0.310	170,000	51,100	0.3006	0.276	0.267	0.276	0.267	0.276	191,245	0.2672	-1.59%
2010-02-25	0	0.315	0.300	0.315	-	-	0	0	-	0.280	0.267	0.280	-	-	0	-	0.00%
2010-02-24	0	0.315	0.295	0.315	-	-	0	0	-	0.280	0.262	0.280	-	-	0	-	0.00%
2010-02-23	0	0.315	0.300	0.315	0.305	0.315	340,000	104,990	0.3088	0.280	0.267	0.280	0.271	0.280	382,490	0.2745	0.00%
2010-02-22	0	0.315	0.300	0.320	0.300	0.315	184,000	55,320	0.3007	0.280	0.267	0.284	0.267	0.280	206,995	0.2673	8.62%
2010-02-19	0	0.290	0.290	0.315	-	-	0	0	-	0.258	0.258	0.280	-	-	0	-	0.00%
2010-02-18	0	0.290	0.290	0.315	0.290	0.290	50,000	14,500	0.2900	0.258	0.258	0.280	0.258	0.258	56,249	0.2578	-4.92%
2010-02-17	0	0.305	0.305	0.315	0.275	0.320	61,000	17,855	0.2927	0.271	0.271	0.280	0.244	0.284	68,623	0.2602	-4.69%
2010-02-12	0	0.320	0.290	0.320	-	-	0	0	-	0.284	0.258	0.284	-	-	0	-	0.00%
2010-02-11	0	0.320	0.300	0.320	0.310	0.320	320,000	100,215	0.3132	0.284	0.267	0.284	0.276	0.284	359,991	0.2784	0.00%
2010-02-10	0	0.320	0.280	0.320	0.320	0.320	101,000	28,820	0.2853	0.284	0.249	0.284	0.284	0.284	113,622	0.2536	8.47%
2010-02-09	0	0.295	0.295	0.305	0.290	0.290	13,000	3,770	0.2900	0.262	0.262	0.271	0.258	0.258	14,625	0.2578	1.72%
2010-02-08	0	0.290	0.290	0.300	-	-	0	0	-	0.258	0.258	0.267	-	-	0	-	0.00%
2010-02-05	0	0.290	0.290	0.320	0.285	0.290	105,000	30,375	0.2893	0.258	0.258	0.284	0.253	0.258	118,122	0.2571	-3.33%
2010-02-04	0	0.300	0.295	0.320	0.300	0.300	100,000	30,000	0.3000	0.267	0.262	0.284	0.267	0.267	112,497	0.2667	-6.25%
2010-02-03	0	0.320	0.320	0.325	-	-	0	0	-	0.284	0.284	0.289	-	-	0	-	6.67%
2010-02-02	0	0.300	0.300	0.320	0.300	0.325	38,000	11,425	0.3007	0.267	0.267	0.284	0.267	0.289	42,749	0.2673	0.00%
2010-02-01	0	0.300	0.300	0.310	0.285	0.300	520,000	152,680	0.2936	0.267	0.267	0.276	0.253	0.267	584,985	0.2610	0.00%
2010-01-29	0	0.300	0.295	0.310	0.290	0.300	60,000	17,440	0.2907	0.267	0.262	0.276	0.258	0.267	67,498	0.2584	-1.64%
2010-01-28	0	0.305	0.305	0.325	0.290	0.305	40,000	11,750	0.2938	0.271	0.271	0.289	0.258	0.271	44,999	0.2611	1.67%
2010-01-27	0	0.300	0.300	0.305	0.300	0.305	254,000	76,370	0.3007	0.267	0.267	0.271	0.267	0.271	285,743	0.2673	-1.64%
2010-01-26	0	0.305	0.300	0.305	0.305	0.315	370,000	114,550	0.3096	0.271	0.267	0.271	0.271	0.280	416,240	0.2752	-6.15%
2010-01-25	0	0.325	0.315	0.325	0.305	0.325	149,000	46,980	0.3153	0.289	0.280	0.289	0.271	0.289	167,621	0.2803	4.84%
2010-01-22	0	0.310	0.310	0.325	0.310	0.325	1,547,200	490,618	0.3171	0.276	0.276	0.289	0.276	0.289	1,740,556	0.2819	-3.12%
2010-01-21	0	0.320	0.315	0.325	0.315	0.325	143,000	46,135	0.3226	0.284	0.280	0.289	0.280	0.289	160,871	0.2868	-1.54%
2010-01-20	0	0.325	0.320	0.335	0.315	0.340	1,113,000	364,735	0.3277	0.289	0.284	0.298	0.280	0.302	1,252,094	0.2913	-1.52%
2010-01-19	0	0.330	0.330	0.340	0.310	0.355	6,928,000	2,334,165	0.3369	0.293	0.293	0.302	0.276	0.316	7,793,804	0.2995	6.45%
2010-01-18	0	0.310	0.310	0.315	0.300	0.315	1,214,000	375,340	0.3092	0.276	0.276	0.280	0.267	0.280	1,365,716	0.2748	1.64%
2010-01-15	0	0.305	0.300	0.315	0.295	0.315	501,000	151,115	0.3016	0.271	0.267	0.280	0.262	0.280	563,611	0.2681	0.00%
2010-01-14	0	0.305	0.295	0.305	0.295	0.305	485,000	144,365	0.2977	0.271	0.262	0.271	0.262	0.271	545,611	0.2646	3.39%
2010-01-13	0	0.295	0.285	0.295	0.295	0.295	7,000	2,065	0.2950	0.262	0.253	0.262	0.262	0.262	7,875	0.2622	0.00%
2010-01-12	0	0.295	0.280	0.295	-	-	0	0	-	0.262	0.249	0.262	-	-	0	-	0.00%
2010-01-11	0	0.295	0.290	0.295	0.290	0.295	375,000	108,970	0.2906	0.262	0.258	0.262	0.258	0.262	421,864	0.2583	1.72%
2010-01-08	0	0.290	0.290	0.295	0.290	0.295	495,000	143,795	0.2905	0.258	0.258	0.262	0.258	0.262	556,861	0.2582	0.00%
2010-01-07	0	0.290	0.285	0.295	-	-	0	0	-	0.258	0.253	0.262	-	-	0	-	0.00%
2010-01-06	0	0.290	0.285	0.290	0.290	0.300	51,000	15,100	0.2961	0.258	0.253	0.258	0.258	0.267	57,374	0.2632	0.00%
2010-01-05	0	0.290	0.290	0.300	0.285	0.290	130,000	37,060	0.2851	0.258	0.258	0.267	0.253	0.258	146,246	0.2534	1.75%
2010-01-04	0	0.285	0.280	0.285	0.285	0.290	255,000	72,700	0.2851	0.253	0.249	0.253	0.253	0.258	286,868	0.2534	0.00%
2009-12-31	0	0.285	0.285	0.290	0.280	0.300	336,000	95,820	0.2852	0.253	0.253	0.258	0.249	0.267	377,991	0.2535	-1.72%
2009-12-30	0	0.290	0.275	0.290	0.280	0.290	40,000	11,400	0.2850	0.258	0.244	0.258	0.249	0.258	44,999	0.2533	0.00%
2009-12-29	0	0.290	0.285	0.295	0.280	0.290	227,000	65,245	0.2874	0.258	0.253	0.262	0.249	0.258	255,369	0.2555	0.00%
2009-12-28	0	0.290	0.280	0.290	0.280	0.300	241,000	68,200	0.2830	0.258	0.249	0.258	0.249	0.267	271,118	0.2516	1.75%
2009-12-24	0	0.285	0.270	0.300	-	-	0	0	-	0.253	0.240	0.267	-	-	0	-	0.00%
2009-12-23	0	0.285	0.280	0.295	0.285	0.320	108,000	31,130	0.2882	0.253	0.249	0.262	0.253	0.284	121,497	0.2562	1.79%
2009-12-22	0	0.280	0.270	0.285	-	-	0	0	-	0.249	0.240	0.253	-	-	0	-	0.00%
2009-12-21	0	0.280	0.270	0.290	0.280	0.280	333,000	93,240	0.2800	0.249	0.240	0.258	0.249	0.249	374,616	0.2489	0.00%
2009-12-18	0	0.280	0.275	0.285	0.270	0.290	631,000	175,790	0.2786	0.249	0.244	0.253	0.240	0.258	709,857	0.2476	-5.08%
2009-12-17	0	0.295	0.280	0.295	0.280	0.295	235,000	67,100	0.2855	0.262	0.249	0.262	0.249	0.262	264,368	0.2538	-3.28%
2009-12-16	0	0.305	0.305	0.310	0.295	0.295	100,000	29,500	0.2950	0.271	0.271	0.276	0.262	0.262	112,497	0.2622	3.39%
2009-12-15	0	0.295	0.295	0.305	0.295	0.295	53,000	15,635	0.2950	0.262	0.262	0.271	0.262	0.262	59,624	0.2622	0.00%
2009-12-14	0	0.295	0.295	0.310	0.295	0.300	136,000	40,650	0.2989	0.262	0.262	0.276	0.262	0.267	152,996	0.2657	-1.67%
2009-12-11	0	0.300	0.295	0.300	0.290	0.300	644,000	192,690	0.2992	0.267	0.262	0.267	0.258	0.267	724,482	0.2660	-4.76%
2009-12-10	0	0.315	0.300	0.315	0.285	0.315	972,000	286,760	0.2950	0.280	0.267	0.280	0.253	0.280	1,093,473	0.2622	1.61%
2009-12-09	0	0.310	0.300	0.310	0.300	0.310	731,000	219,320	0.3000	0.276	0.267	0.276	0.267	0.276	822,354	0.2667	1.64%
2009-12-08	0	0.305	0.300	0.305	0.295	0.315	558,000	167,910	0.3009	0.271	0.267	0.271	0.262	0.280	627,734	0.2675	0.00%
2009-12-07	0	0.305	0.305	0.310	0.305	0.305	391,000	119,255	0.3050	0.271	0.271	0.276	0.271	0.271	439,864	0.2711	-1.61%
2009-12-04	0	0.310	0.305	0.315	0.310	0.310	1,352,000	419,120	0.3100	0.276	0.271	0.280	0.276	0.276	1,520,962	0.2756	0.00%
2009-12-03	0	0.310	0.300	0.315	0.310	0.310	766,000	237,460	0.3100	0.276	0.267	0.280	0.276	0.276	861,728	0.2756	0.00%
2009-12-02	0	0.310	0.300	0.310	0.310	0.310	52,000	16,120	0.3100	0.276	0.267	0.276	0.276	0.276	58,499	0.2756	0.00%
2009-12-01	0	0.310	0.300	0.310	0.295	0.320	1,356,000	406,090	0.2995	0.276	0.267	0.276	0.262	0.284	1,525,462	0.2662	1.64%
2009-11-30	0	0.305	0.295	0.305	0.295	0.320	580,000	174,440	0.3008	0.271	0.262	0.271	0.262	0.284	652,484	0.2673	3.39%
2009-11-27	0	0.295	0.290	0.295	0.290	0.320	781,000	230,285	0.2949	0.262	0.258	0.262	0.258	0.284	878,603	0.2621	-6.35%
2009-11-26	0	0.315	0.305	0.315	0.300	0.315	965,000	293,855	0.3045	0.280	0.271	0.280	0.267	0.280	1,085,598	0.2707	0.00%
2009-11-25	0	0.315	0.310	0.315	0.300	0.315	106,000	31,965	0.3016	0.280	0.276	0.280	0.267	0.280	119,247	0.2681	0.00%
2009-11-24	0	0.315	0.305	0.315	0.300	0.315	673,000	205,255	0.3050	0.280	0.271	0.280	0.267	0.280	757,106	0.2711	0.00%
2009-11-23	0	0.315	0.310	0.315	0.305	0.315	608,000	185,950	0.3058	0.280	0.276	0.280	0.271	0.280	683,983	0.2719	1.61%
2009-11-20	0	0.310	0.300	0.310	0.300	0.310	334,000	101,010	0.3024	0.276	0.267	0.276	0.267	0.276	375,741	0.2688	1.64%
2009-11-19	0	0.305	0.305	0.310	0.290	0.310	415,000	125,485	0.3024	0.271	0.271	0.276	0.258	0.276	466,863	0.2688	-1.61%
2009-11-18	0	0.310	0.300	0.310	0.295	0.315	350,000	108,945	0.3113	0.276	0.267	0.276	0.262	0.280	393,740	0.2767	3.33%
2009-11-17	0	0.300	0.295	0.300	0.280	0.315	746,000	225,385	0.3021	0.267	0.262	0.267	0.249	0.280	839,229	0.2686	-3.23%
2009-11-16	0	0.310	0.305	0.310	0.305	0.315	455,000	140,775	0.3094	0.276	0.271	0.276	0.271	0.280	511,862	0.2750	1.64%
2009-11-13	0	0.305	0.305	0.320	0.305	0.325	836,000	261,735	0.3131	0.271	0.271	0.284	0.271	0.289	940,476	0.2783	1.67%
2009-11-12	0	0.300	0.300	0.305	0.300	0.300	450,000	135,000	0.3000	0.267	0.267	0.271	0.267	0.267	506,237	0.2667	-1.64%
2009-11-11	0	0.305	0.300	0.310	0.300	0.310	827,000	249,925	0.3022	0.271	0.267	0.276	0.267	0.276	930,352	0.2686	-1.61%
2009-11-10	0	0.310	0.305	0.310	0.300	0.315	1,565,500	481,633	0.3077	0.276	0.271	0.276	0.267	0.280	1,761,143	0.2735	1.64%
2009-11-09	0	0.305	0.305	0.310	0.280	0.310	843,000	255,195	0.3027	0.271	0.271	0.276	0.249	0.276	948,351	0.2691	0.00%
2009-11-06	0	0.305	0.305	0.310	0.265	0.310	424,000	129,735	0.3060	0.271	0.271	0.276	0.236	0.276	476,988	0.2720	1.67%
2009-11-05	0	0.300	0.300	0.305	0.290	0.305	541,000	164,290	0.3037	0.267	0.267	0.271	0.258	0.271	608,610	0.2699	-1.64%
2009-11-04	0	0.305	0.300	0.305	0.295	0.310	411,000	124,720	0.3035	0.271	0.267	0.271	0.262	0.276	462,363	0.2697	-1.61%
2009-11-03	0	0.310	0.295	0.310	0.300	0.325	919,000	277,220	0.3017	0.276	0.262	0.276	0.267	0.289	1,033,849	0.2681	1.64%
2009-11-02	0	0.305	0.295	0.305	0.290	0.310	1,299,000	384,045	0.2956	0.271	0.262	0.271	0.258	0.276	1,461,338	0.2628	0.00%
2009-10-30	0	0.305	0.295	0.305	0.280	0.310	906,000	272,565	0.3008	0.271	0.262	0.271	0.249	0.276	1,019,224	0.2674	1.67%
2009-10-29	0	0.300	0.300	0.305	0.290	0.375	3,105,000	939,925	0.3027	0.267	0.267	0.271	0.258	0.333	3,493,037	0.2691	3.45%
2009-10-28	0	0.290	0.290	0.300	0.290	0.295	1,030,000	298,705	0.2900	0.258	0.258	0.267	0.258	0.262	1,158,721	0.2578	-1.69%
2009-10-27	0	0.295	0.295	0.300	0.290	0.325	1,678,000	502,555	0.2995	0.262	0.262	0.267	0.258	0.289	1,887,703	0.2662	1.72%
2009-10-23	0	0.290	0.290	0.305	0.290	0.315	326,000	97,065	0.2977	0.258	0.258	0.271	0.258	0.280	366,741	0.2647	-3.33%
2009-10-22	0	0.300	0.290	0.300	0.290	0.305	1,032,000	303,395	0.2940	0.267	0.258	0.267	0.258	0.271	1,160,971	0.2613	-1.64%
2009-10-21	0	0.305	0.300	0.305	0.300	0.380	10,265,000	3,381,465	0.3294	0.271	0.267	0.271	0.267	0.338	11,547,835	0.2928	-8.96%
2009-10-20	0	0.335	0.330	0.335	0.265	0.335	14,472,024	4,372,452	0.3021	0.298	0.293	0.298	0.236	0.298	16,280,618	0.2686	19.64%
2009-10-19	0	0.280	0.270	0.280	0.270	0.290	660,000	182,395	0.2764	0.249	0.240	0.249	0.240	0.258	742,481	0.2457	1.82%
2009-10-16	0	0.275	0.275	0.285	0.265	0.285	2,409,000	667,755	0.2772	0.244	0.244	0.253	0.236	0.253	2,710,057	0.2464	5.77%
2009-10-15	0	0.260	0.260	0.270	0.260	0.270	1,472,000	392,130	0.2664	0.231	0.231	0.240	0.231	0.240	1,655,958	0.2368	-1.89%
2009-10-14	0	0.265	0.265	0.270	0.260	0.300	3,467,000	933,780	0.2693	0.236	0.236	0.240	0.231	0.267	3,900,277	0.2394	6.00%
2009-10-13	0	0.250	0.250	0.265	0.243	0.265	354,000	92,053	0.2600	0.222	0.222	0.236	0.216	0.236	398,240	0.2311	-5.66%
2009-10-12	0	0.265	0.260	0.270	0.260	0.320	588,000	155,480	0.2644	0.236	0.231	0.240	0.231	0.284	661,483	0.2350	-1.85%
2009-10-09	0	0.270	0.260	0.270	0.265	0.295	765,600	210,946	0.2755	0.240	0.231	0.240	0.236	0.262	861,278	0.2449	1.89%
2009-10-08	0	0.265	0.255	0.265	0.250	0.280	149,000	38,650	0.2594	0.236	0.227	0.236	0.222	0.249	167,621	0.2306	1.92%
2009-10-07	0	0.260	0.255	0.260	0.238	0.285	713,000	182,440	0.2559	0.231	0.227	0.231	0.212	0.253	802,105	0.2275	0.00%
2009-10-06	0	0.260	0.250	0.260	-	-	0	0	-	0.231	0.222	0.231	-	-	0	-	-1.89%
2009-10-05	0	0.265	0.250	0.265	0.250	0.265	122,000	31,030	0.2543	0.236	0.222	0.236	0.222	0.236	137,247	0.2261	0.00%
2009-10-02	0	0.265	0.250	0.265	0.250	0.285	364,000	91,280	0.2508	0.236	0.222	0.236	0.222	0.253	409,490	0.2229	7.29%
2009-09-30	0	0.247	0.240	0.247	0.222	0.265	1,025,000	261,338	0.2550	0.220	0.213	0.220	0.197	0.236	1,153,096	0.2266	-3.14%
2009-09-29	0	0.255	0.250	0.260	0.255	0.255	355,000	89,425	0.2519	0.227	0.222	0.231	0.227	0.227	399,365	0.2239	4.51%
2009-09-28	0	0.244	0.243	0.244	-	-	0	0	-	0.217	0.216	0.217	-	-	0	-	-7.92%
2009-09-25	0	0.265	0.246	0.265	-	-	0	0	-	0.236	0.219	0.236	-	-	0	-	0.00%
2009-09-24	0	0.265	0.250	0.265	0.255	0.265	179,000	45,655	0.2551	0.236	0.222	0.236	0.227	0.236	201,370	0.2267	3.92%
2009-09-23	0	0.255	0.250	0.260	0.255	0.255	20,000	5,100	0.2550	0.227	0.222	0.231	0.227	0.227	22,499	0.2267	-1.92%
2009-09-22	0	0.260	0.250	0.260	0.255	0.285	312,000	81,140	0.2601	0.231	0.222	0.231	0.227	0.253	350,991	0.2312	0.00%
2009-09-21	0	0.260	0.250	0.260	0.249	0.300	712,000	180,059	0.2529	0.231	0.222	0.231	0.221	0.267	800,980	0.2248	0.00%
2009-09-18	0	0.260	0.255	0.260	0.255	0.265	179,000	46,400	0.2592	0.231	0.227	0.231	0.227	0.236	201,370	0.2304	1.96%
2009-09-17	0	0.255	0.255	0.265	-	-	0	0	-	0.227	0.227	0.236	-	-	0	-	2.00%
2009-09-16	0	0.250	0.250	0.265	0.250	0.280	207,000	53,830	0.2600	0.222	0.222	0.236	0.222	0.249	232,869	0.2312	-7.41%
2009-09-15	0	0.270	0.260	0.300	0.250	0.350	608,000	155,870	0.2564	0.240	0.231	0.267	0.222	0.311	683,983	0.2279	0.00%
2009-09-14	0	0.270	0.265	0.270	0.255	0.300	523,000	133,425	0.2551	0.240	0.236	0.240	0.227	0.267	588,360	0.2268	5.88%
2009-09-11	0	0.255	0.250	0.260	0.250	0.255	160,000	40,640	0.2540	0.227	0.222	0.231	0.222	0.227	179,995	0.2258	-1.92%
2009-09-10	0	0.260	0.255	0.260	0.255	0.265	340,000	88,150	0.2593	0.231	0.227	0.231	0.227	0.236	382,490	0.2305	-1.89%
2009-09-09	0	0.265	0.260	0.265	0.255	0.265	651,000	166,015	0.2550	0.236	0.231	0.236	0.227	0.236	732,357	0.2267	6.00%
2009-09-08	0	0.250	0.250	0.280	0.250	0.255	100,000	25,005	0.2501	0.222	0.222	0.249	0.222	0.227	112,497	0.2223	-3.85%
2009-09-07	0	0.260	-	0.270	0.260	0.265	740,000	194,900	0.2634	0.231	-	0.240	0.231	0.236	832,479	0.2341	0.00%
2009-09-04	0	0.260	0.250	0.300	0.260	0.260	20,000	5,200	0.2600	0.231	0.222	0.267	0.231	0.231	22,499	0.2311	0.00%
2009-09-03	0	0.260	-	0.270	-	-	0	0	-	0.231	-	0.240	-	-	0	-	0.00%
2009-09-02	0	0.260	0.241	0.270	-	-	0	0	-	0.231	0.214	0.240	-	-	0	-	0.00%
2009-09-01	0	0.260	0.260	0.280	0.260	0.270	736,000	192,720	0.2618	0.231	0.231	0.249	0.231	0.240	827,979	0.2328	-3.70%
2009-08-31	0	0.270	0.310	0.320	0.260	0.270	224,000	59,640	0.2663	0.240	0.276	0.284	0.231	0.240	251,994	0.2367	0.00%
2009-08-28	0	0.270	0.260	0.270	0.255	0.360	1,287,000	338,715	0.2632	0.240	0.231	0.240	0.227	0.320	1,447,839	0.2339	3.85%
2009-08-27	0	0.260	0.245	0.290	-	-	0	0	-	0.231	0.218	0.258	-	-	0	-	0.00%
2009-08-26	0	0.260	0.260	0.285	-	-	0	0	-	0.231	0.231	0.253	-	-	0	-	0.00%
2009-08-25	0	0.260	0.245	0.260	-	-	0	0	-	0.231	0.218	0.231	-	-	0	-	0.00%
2009-08-24	0	0.260	0.244	0.265	0.260	0.260	50,000	13,000	0.2600	0.231	0.217	0.236	0.231	0.231	56,249	0.2311	0.00%
2009-08-21	0	0.260	0.250	0.260	0.255	0.260	164,000	41,825	0.2550	0.231	0.222	0.231	0.227	0.231	184,495	0.2267	0.00%
2009-08-20	0	0.260	0.255	0.260	0.255	0.330	271,000	70,530	0.2603	0.231	0.227	0.231	0.227	0.293	304,867	0.2313	-3.70%
2009-08-19	0	0.270	0.270	0.275	0.245	0.285	841,000	211,120	0.2510	0.240	0.240	0.244	0.218	0.253	946,101	0.2231	8.00%
2009-08-18	0	0.250	0.246	0.250	0.250	0.260	1,098,000	277,120	0.2524	0.222	0.219	0.222	0.222	0.231	1,235,219	0.2243	-9.09%
2009-08-17	0	0.275	0.265	0.275	0.260	0.275	314,000	83,385	0.2656	0.244	0.236	0.244	0.231	0.244	353,241	0.2361	-1.79%
2009-08-14	0	0.280	0.275	0.280	0.260	0.280	96,000	26,860	0.2798	0.249	0.244	0.249	0.231	0.249	107,997	0.2487	0.00%
2009-08-13	0	0.280	0.280	0.320	0.270	0.280	190,000	53,100	0.2795	0.249	0.249	0.284	0.240	0.249	213,745	0.2484	0.00%
2009-08-12	0	0.280	0.270	0.300	0.280	0.280	280,000	78,400	0.2800	0.249	0.240	0.267	0.249	0.249	314,992	0.2489	0.00%
2009-08-11	0	0.280	0.280	0.285	0.280	0.285	298,000	83,640	0.2807	0.249	0.249	0.253	0.249	0.253	335,242	0.2495	0.00%
2009-08-10	0	0.280	0.280	0.295	0.280	0.280	100,000	28,000	0.2800	0.249	0.249	0.262	0.249	0.249	112,497	0.2489	0.00%
2009-08-07	0	0.280	0.265	0.280	0.280	0.280	120,000	33,600	0.2800	0.249	0.236	0.249	0.249	0.249	134,997	0.2489	-1.75%
2009-08-06	0	0.285	0.280	0.290	0.275	0.285	102,000	29,055	0.2849	0.253	0.249	0.258	0.244	0.253	114,747	0.2532	1.79%
2009-08-05	0	0.280	0.275	0.300	0.275	0.280	256,200	71,101	0.2775	0.249	0.244	0.267	0.244	0.249	288,218	0.2467	-5.08%
2009-08-04	0	0.295	0.275	0.300	0.280	0.295	575,000	163,865	0.2850	0.262	0.244	0.267	0.249	0.262	646,859	0.2533	3.51%
2009-08-03	0	0.285	0.285	0.290	0.275	0.290	1,188,000	337,140	0.2838	0.253	0.253	0.258	0.244	0.258	1,336,466	0.2523	1.79%
2009-07-31	0	0.280	0.270	0.280	0.280	0.285	283,000	79,655	0.2815	0.249	0.240	0.249	0.249	0.253	318,367	0.2502	0.00%
2009-07-30	0	0.280	0.275	0.280	0.248	0.295	365,000	105,233	0.2883	0.249	0.244	0.249	0.220	0.262	410,615	0.2563	0.00%
2009-07-29	0	0.280	0.270	0.275	0.270	0.285	3,051,000	838,255	0.2747	0.249	0.240	0.244	0.240	0.253	3,432,289	0.2442	3.70%
2009-07-28	0	0.270	0.270	0.275	0.265	0.280	4,046,000	1,106,200	0.2734	0.240	0.240	0.244	0.236	0.249	4,551,636	0.2430	1.89%
2009-07-27	0	0.265	0.265	0.270	0.265	0.270	928,000	247,090	0.2663	0.236	0.236	0.240	0.236	0.240	1,043,974	0.2367	1.92%
2009-07-24	0	0.260	0.260	0.270	0.250	0.280	292,000	77,820	0.2665	0.231	0.231	0.240	0.222	0.249	328,492	0.2369	-1.89%
2009-07-23	0	0.265	0.265	0.270	0.260	0.270	1,805,000	478,610	0.2652	0.236	0.236	0.240	0.231	0.240	2,030,574	0.2357	-10.17%
2009-07-22	0	0.295	0.260	0.295	0.255	0.295	759,000	197,425	0.2601	0.262	0.231	0.262	0.227	0.262	853,854	0.2312	15.69%
2009-07-21	0	0.255	0.255	0.265	0.255	0.255	230,000	58,650	0.2550	0.227	0.227	0.236	0.227	0.227	258,743	0.2267	2.00%
2009-07-20	0	0.250	0.250	0.265	0.245	0.265	880,000	229,995	0.2614	0.222	0.222	0.236	0.218	0.236	989,975	0.2323	0.00%
2009-07-17	0	0.250	0.250	0.260	0.240	0.265	475,000	123,465	0.2599	0.222	0.222	0.231	0.213	0.236	534,362	0.2311	-1.96%
2009-07-16	0	0.255	0.255	0.260	0.240	0.265	591,000	154,865	0.2620	0.227	0.227	0.231	0.213	0.236	664,858	0.2329	0.00%
2009-07-15	0	0.255	0.250	0.255	0.247	0.260	416,000	107,897	0.2594	0.227	0.222	0.227	0.220	0.231	467,988	0.2306	-8.93%
2009-07-14	0	0.280	0.238	0.280	-	-	0	0	-	0.249	0.212	0.249	-	-	0	-	0.00%
2009-07-13	0	0.280	0.280	0.285	0.250	0.285	156,000	39,045	0.2503	0.249	0.249	0.253	0.222	0.253	175,496	0.2225	12.00%
2009-07-10	0	0.250	0.250	0.260	0.250	0.255	230,000	58,550	0.2546	0.222	0.222	0.231	0.222	0.227	258,743	0.2263	-9.09%
2009-07-09	0	0.275	0.239	0.275	0.280	0.280	111,000	31,030	0.2795	0.244	0.212	0.244	0.249	0.249	124,872	0.2485	10.00%
2009-07-08	0	0.250	0.248	0.270	0.250	0.290	272,000	74,175	0.2727	0.222	0.220	0.240	0.222	0.258	305,992	0.2424	-3.85%
2009-07-07	0	0.260	0.250	0.260	0.250	0.300	618,000	157,770	0.2553	0.231	0.222	0.231	0.222	0.267	695,233	0.2269	-1.89%
2009-07-06	0	0.265	0.230	0.265	0.250	0.265	31,000	7,765	0.2505	0.236	0.204	0.236	0.222	0.236	34,874	0.2227	6.00%
2009-07-03	0	0.250	0.230	0.260	0.250	0.250	165,000	41,250	0.2500	0.222	0.204	0.231	0.222	0.222	185,620	0.2222	-3.85%
2009-07-02	0	0.260	0.250	0.260	-	-	0	0	-	0.231	0.222	0.231	-	-	0	-	-3.70%
2009-06-30	0	0.270	0.255	0.270	0.250	0.370	641,000	166,280	0.2594	0.240	0.227	0.240	0.222	0.329	721,107	0.2306	-1.82%
2009-06-29	0	0.275	0.275	0.280	0.249	0.265	342,000	86,815	0.2538	0.244	0.244	0.249	0.221	0.236	384,740	0.2256	3.77%
2009-06-26	0	0.265	0.260	0.265	0.255	0.310	640,000	168,105	0.2627	0.236	0.231	0.236	0.227	0.276	719,982	0.2335	1.92%
2009-06-25	0	0.260	0.255	0.260	0.250	0.265	90,000	22,785	0.2532	0.231	0.227	0.231	0.222	0.236	101,247	0.2250	0.00%
2009-06-24	0	0.260	0.250	0.260	0.260	0.260	300,000	78,000	0.2600	0.231	0.222	0.231	0.231	0.231	337,492	0.2311	0.00%
2009-06-23	0	0.260	0.250	0.260	0.249	0.270	352,000	89,162	0.2533	0.231	0.222	0.231	0.221	0.240	395,990	0.2252	-7.14%
2009-06-22	0	0.280	0.270	0.280	0.255	0.310	1,195,000	305,070	0.2553	0.249	0.240	0.249	0.227	0.276	1,344,341	0.2269	5.66%
2009-06-19	0	0.265	0.260	0.265	0.255	0.270	723,000	188,200	0.2603	0.236	0.231	0.236	0.227	0.240	813,355	0.2314	-3.64%
2009-06-18	0	0.275	0.260	0.275	0.249	0.310	487,000	130,159	0.2673	0.244	0.231	0.244	0.221	0.276	547,861	0.2376	3.77%
2009-06-17	0	0.265	0.265	0.270	0.260	0.270	917,000	239,180	0.2608	0.236	0.236	0.240	0.231	0.240	1,031,599	0.2319	1.92%
2009-06-16	0	0.260	0.255	0.260	0.255	0.270	1,304,000	338,130	0.2593	0.231	0.227	0.231	0.227	0.240	1,466,963	0.2305	-3.70%
2009-06-15	0	0.270	0.270	0.280	0.270	0.280	756,000	205,960	0.2724	0.240	0.240	0.249	0.240	0.249	850,479	0.2422	-3.57%
2009-06-12	0	0.280	0.280	0.285	0.275	0.275	30,000	8,250	0.2750	0.249	0.249	0.253	0.244	0.244	33,749	0.2445	0.00%
2009-06-11	0	0.280	0.275	0.285	0.275	0.305	209,000	58,285	0.2789	0.249	0.244	0.253	0.244	0.271	235,119	0.2479	1.82%
2009-06-10	0	0.275	0.275	0.280	0.270	0.280	776,000	211,320	0.2723	0.244	0.244	0.249	0.240	0.249	872,978	0.2421	-1.79%
2009-06-09	0	0.280	0.280	0.285	0.270	0.285	377,000	104,040	0.2760	0.249	0.249	0.253	0.240	0.253	424,114	0.2453	1.82%
2009-06-08	0	0.275	0.275	0.280	0.275	0.285	351,000	97,625	0.2781	0.244	0.244	0.249	0.244	0.253	394,865	0.2472	-1.79%
2009-06-05	0	0.280	0.275	0.280	0.270	0.285	682,000	192,435	0.2822	0.249	0.244	0.249	0.240	0.253	767,231	0.2508	-1.75%
2009-06-04	0	0.285	0.280	0.285	0.280	0.290	275,000	77,015	0.2801	0.253	0.249	0.253	0.249	0.258	309,367	0.2489	3.64%
2009-06-03	0	0.275	0.250	0.285	0.275	0.285	954,000	267,055	0.2799	0.244	0.222	0.253	0.244	0.253	1,073,223	0.2488	0.00%
2009-06-02	0	0.275	0.270	0.280	0.270	0.285	458,000	126,360	0.2759	0.244	0.240	0.249	0.240	0.253	515,237	0.2452	-1.79%
2009-06-01	0	0.280	0.270	0.280	0.260	0.280	2,852,000	774,385	0.2715	0.249	0.240	0.249	0.231	0.249	3,208,419	0.2414	5.66%
2009-05-29	0	0.265	0.265	0.280	0.260	0.270	376,312	100,488	0.2670	0.236	0.236	0.249	0.231	0.240	423,340	0.2374	-1.85%
2009-05-27	0	0.270	0.265	0.275	0.240	0.280	2,493,000	654,321	0.2625	0.240	0.236	0.244	0.213	0.249	2,804,555	0.2333	10.20%
2009-05-26	0	0.245	0.236	0.237	0.228	0.247	638,000	156,231	0.2449	0.218	0.210	0.211	0.203	0.220	717,732	0.2177	2.08%
2009-05-25	0	0.240	0.232	0.243	0.200	0.240	807,000	193,928	0.2403	0.213	0.206	0.216	0.178	0.213	907,852	0.2136	2.56%
2009-05-22	0	0.234	0.233	0.244	0.200	0.243	900,000	212,018	0.2356	0.208	0.207	0.217	0.178	0.216	1,012,475	0.2094	2.18%
2009-05-21	0	0.229	0.228	0.229	0.192	0.240	882,000	203,827	0.2311	0.204	0.203	0.204	0.171	0.213	992,225	0.2054	2.23%
2009-05-20	0	0.224	0.221	0.224	0.190	0.228	1,960,000	438,019	0.2235	0.199	0.196	0.199	0.169	0.203	2,204,945	0.1987	16.06%
2009-05-19	0	0.193	0.191	0.193	0.175	0.220	599,000	130,988	0.2187	0.172	0.170	0.172	0.156	0.196	673,858	0.1944	0.52%
2009-05-18	0	0.192	0.192	0.221	-	-	0	0	-	0.171	0.171	0.196	-	-	0	-	0.00%
2009-05-15	0	0.192	0.192	-	0.192	0.192	10,000	1,920	0.1920	0.171	0.171	-	0.171	0.171	11,250	0.1707	4.35%
2009-05-14	0	0.184	0.183	0.184	-	-	0	0	-	0.164	0.163	0.164	-	-	0	-	-3.66%
2009-05-13	0	0.191	0.190	0.191	-	-	0	0	-	0.170	0.169	0.170	-	-	0	-	-4.98%
2009-05-12	0	0.201	0.200	0.201	0.177	0.220	70,000	14,645	0.2092	0.179	0.178	0.179	0.157	0.196	78,748	0.1860	-1.95%
2009-05-11	0	0.205	0.201	0.205	0.200	0.205	250,000	50,750	0.2030	0.182	0.179	0.182	0.178	0.182	281,243	0.1804	1.99%
2009-05-08	0	0.201	0.200	0.201	0.200	0.208	252,000	52,236	0.2073	0.179	0.178	0.179	0.178	0.185	283,493	0.1843	-3.37%
2009-05-07	0	0.208	0.200	0.208	0.200	0.208	172,000	34,800	0.2023	0.185	0.178	0.185	0.178	0.185	193,495	0.1798	7.77%
2009-05-06	0	0.193	0.192	0.193	0.190	0.208	569,000	114,845	0.2018	0.172	0.171	0.172	0.169	0.185	640,109	0.1794	1.05%
2009-05-05	0	0.191	0.191	0.208	0.185	0.198	681,000	131,776	0.1935	0.170	0.170	0.185	0.164	0.176	766,106	0.1720	12.35%
2009-05-04	0	0.170	0.170	0.195	0.170	0.190	85,000	15,850	0.1865	0.151	0.151	0.173	0.151	0.169	95,623	0.1658	-5.56%
2009-04-30	0	0.180	0.171	0.200	0.180	0.180	268,000	48,240	0.1800	0.160	0.152	0.178	0.160	0.160	301,492	0.1600	-0.55%
2009-04-29	0	0.181	0.181	0.218	0.170	0.170	15,000	2,550	0.1700	0.161	0.161	0.194	0.151	0.151	16,875	0.1511	-4.74%
2009-04-28	0	0.190	0.155	0.218	-	-	0	0	-	0.169	0.138	0.194	-	-	0	-	0.00%
2009-04-27	0	0.190	0.162	0.198	-	-	0	0	-	0.169	0.144	0.176	-	-	0	-	0.00%
2009-04-24	0	0.190	0.190	0.198	0.190	0.200	227,000	43,530	0.1918	0.169	0.169	0.176	0.169	0.178	255,369	0.1705	-1.55%
2009-04-23	0	0.193	0.181	0.196	-	-	0	0	-	0.172	0.161	0.174	-	-	0	-	0.00%
2009-04-22	0	0.193	0.180	0.196	0.180	0.193	101,000	18,787	0.1860	0.172	0.160	0.174	0.160	0.172	113,622	0.1653	1.58%
2009-04-21	0	0.190	0.181	0.195	0.180	0.190	180,000	33,430	0.1857	0.169	0.161	0.173	0.160	0.169	202,495	0.1651	-2.56%
2009-04-20	0	0.195	0.180	0.195	-	-	0	0	-	0.173	0.160	0.173	-	-	0	-	-7.14%
2009-04-17	0	0.210	0.195	0.210	0.195	0.219	1,291,000	267,845	0.2075	0.187	0.173	0.187	0.173	0.195	1,452,339	0.1844	16.67%
2009-04-16	0	0.180	0.168	0.180	0.180	0.190	80,000	14,500	0.1813	0.160	0.149	0.160	0.160	0.169	89,998	0.1611	-7.69%
2009-04-15	0	0.195	0.164	0.195	0.195	0.195	1,000	195	0.1950	0.173	0.146	0.173	0.173	0.173	1,125	0.1733	11.43%
2009-04-14	0	0.175	0.170	0.175	0.170	0.180	150,000	26,160	0.1744	0.156	0.151	0.156	0.151	0.160	168,746	0.1550	2.94%
2009-04-09	0	0.170	0.161	0.170	0.170	0.170	2,000	340	0.1700	0.151	0.143	0.151	0.151	0.151	2,250	0.1511	3.03%
2009-04-08	0	0.165	0.164	0.174	0.165	0.175	120,000	20,000	0.1667	0.147	0.146	0.155	0.147	0.156	134,997	0.1482	-5.71%
2009-04-07	0	0.175	0.162	0.175	-	-	0	0	-	0.156	0.144	0.156	-	-	0	-	0.00%
2009-04-06	0	0.175	0.165	0.175	0.165	0.175	325,000	54,875	0.1688	0.156	0.147	0.156	0.147	0.156	365,616	0.1501	6.06%
2009-04-03	0	0.165	0.162	0.174	0.165	0.165	10,000	1,650	0.1650	0.147	0.144	0.155	0.147	0.147	11,250	0.1467	-1.79%
2009-04-02	0	0.168	0.168	0.171	0.154	0.168	429,360	70,472	0.1641	0.149	0.149	0.152	0.137	0.149	483,018	0.1459	-3.45%
2009-04-01	0	0.174	0.156	0.174	0.160	0.175	55,000	8,875	0.1614	0.155	0.139	0.155	0.142	0.156	61,873	0.1434	5.45%
2009-03-31	0	0.165	0.160	0.165	0.165	0.170	75,000	12,450	0.1660	0.147	0.142	0.147	0.147	0.151	84,373	0.1476	-2.37%
2009-03-30	0	0.169	0.150	0.179	-	-	0	0	-	0.150	0.133	0.159	-	-	0	-	0.00%
2009-03-27	0	0.169	0.153	0.180	-	-	0	0	-	0.150	0.136	0.160	-	-	0	-	0.00%
2009-03-26	0	0.169	0.150	0.169	0.170	0.170	2,000	340	0.1700	0.150	0.133	0.150	0.151	0.151	2,250	0.1511	-0.59%
2009-03-25	0	0.170	0.152	0.170	0.170	0.170	7,000	1,190	0.1700	0.151	0.135	0.151	0.151	0.151	7,875	0.1511	3.03%
2009-03-24	0	0.165	0.160	0.178	-	-	0	0	-	0.147	0.142	0.158	-	-	0	-	0.00%
2009-03-23	0	0.165	0.153	0.170	0.165	0.165	200,000	33,000	0.1650	0.147	0.136	0.151	0.147	0.147	224,994	0.1467	0.00%
2009-03-20	0	0.165	0.152	0.175	-	-	0	0	-	0.147	0.135	0.156	-	-	0	-	0.00%
2009-03-19	0	0.165	0.150	0.178	-	-	0	0	-	0.147	0.133	0.158	-	-	0	-	0.00%
2009-03-18	0	0.165	0.155	0.178	0.154	0.166	372,000	61,304	0.1648	0.147	0.138	0.158	0.137	0.148	418,489	0.1465	-8.33%
2009-03-17	0	0.180	0.146	0.180	0.140	0.180	260,000	40,506	0.1558	0.160	0.130	0.160	0.124	0.160	292,493	0.1385	12.50%
2009-03-16	0	0.160	0.160	0.175	0.155	0.180	16,000	2,505	0.1566	0.142	0.142	0.156	0.138	0.160	18,000	0.1392	-3.03%
2009-03-13	0	0.165	0.160	0.178	0.160	0.165	268,000	42,980	0.1604	0.147	0.142	0.158	0.142	0.147	301,492	0.1426	3.13%
2009-03-12	0	0.160	0.160	0.178	-	-	0	0	-	0.142	0.142	0.158	-	-	0	-	0.00%
2009-03-11	0	0.160	0.160	0.178	-	-	0	0	-	0.142	0.142	0.158	-	-	0	-	0.00%
2009-03-10	0	0.160	0.142	0.180	0.160	0.160	41,000	6,560	0.1600	0.142	0.126	0.160	0.142	0.142	46,124	0.1422	0.00%
2009-03-09	0	0.160	0.140	0.180	0.160	0.160	10,000	1,600	0.1600	0.142	0.124	0.160	0.142	0.142	11,250	0.1422	-11.11%
2009-03-06	0	0.180	0.160	0.180	0.180	0.180	1,000	180	0.1800	0.160	0.142	0.160	0.160	0.160	1,125	0.1600	1.12%
2009-03-05	0	0.178	0.160	0.178	0.178	0.180	2,000	358	0.1790	0.158	0.142	0.158	0.158	0.160	2,250	0.1591	0.00%
2009-03-04	0	0.178	0.178	0.180	0.178	0.180	80,000	14,282	0.1785	0.158	0.158	0.160	0.158	0.160	89,998	0.1587	14.84%
2009-03-03	0	0.155	0.155	0.180	0.155	0.155	4,000	620	0.1550	0.138	0.138	0.160	0.138	0.138	4,500	0.1378	-11.43%
2009-03-02	0	0.175	0.175	0.177	0.165	0.165	2,000	330	0.1650	0.156	0.156	0.157	0.147	0.147	2,250	0.1467	6.06%
2009-02-27	0	0.165	0.155	0.178	-	-	1,360	204	0.1500	0.147	0.138	0.158	-	-	1,530	0.1333	0.00%
2009-02-26	0	0.165	0.165	0.175	0.165	0.165	88,000	14,520	0.1650	0.147	0.147	0.156	0.147	0.147	98,998	0.1467	6.45%
2009-02-25	0	0.155	0.155	0.170	0.150	0.150	6,000	900	0.1500	0.138	0.138	0.151	0.133	0.133	6,750	0.1333	-3.12%
2009-02-24	0	0.160	0.160	0.175	0.156	0.156	30,000	4,680	0.1560	0.142	0.142	0.156	0.139	0.139	33,749	0.1387	-8.57%
2009-02-23	0	0.175	0.163	0.175	-	-	0	0	-	0.156	0.145	0.156	-	-	0	-	0.00%
2009-02-20	0	0.175	0.162	0.175	0.175	0.175	1,000	175	0.1750	0.156	0.144	0.156	0.156	0.156	1,125	0.1556	2.34%
2009-02-19	0	0.171	0.171	0.176	0.170	0.173	4,000	686	0.1715	0.152	0.152	0.156	0.151	0.154	4,500	0.1524	1.18%
2009-02-18	0	0.169	0.169	0.185	0.162	0.170	60,000	10,078	0.1680	0.150	0.150	0.164	0.144	0.151	67,498	0.1493	-3.98%
2009-02-17	0	0.176	0.162	0.176	0.176	0.176	1,000	176	0.1760	0.156	0.144	0.156	0.156	0.156	1,125	0.1564	0.00%
2009-02-16	0	0.176	0.164	0.176	0.176	0.176	2,000	352	0.1760	0.156	0.146	0.156	0.156	0.156	2,250	0.1564	-0.56%
2009-02-13	0	0.177	0.163	0.177	0.160	0.178	21,000	3,548	0.1690	0.157	0.145	0.157	0.142	0.158	23,624	0.1502	4.73%
2009-02-12	0	0.169	0.165	0.173	0.169	0.175	88,000	14,926	0.1696	0.150	0.147	0.154	0.150	0.156	98,998	0.1508	-0.59%
2009-02-11	0	0.170	0.165	0.169	0.164	0.184	102,000	16,865	0.1653	0.151	0.147	0.150	0.146	0.164	114,747	0.1470	-2.86%
2009-02-10	0	0.175	0.165	0.175	0.175	0.175	1,000	175	0.1750	0.156	0.147	0.156	0.156	0.156	1,125	0.1556	1.16%
2009-02-09	0	0.173	0.162	0.173	0.173	0.176	2,000	349	0.1745	0.154	0.144	0.154	0.154	0.156	2,250	0.1551	-1.14%
2009-02-06	0	0.175	0.170	0.175	0.170	0.178	190,000	32,512	0.1711	0.156	0.151	0.156	0.151	0.158	213,745	0.1521	6.06%
2009-02-05	0	0.165	0.160	0.180	0.165	0.175	80,000	13,500	0.1688	0.147	0.142	0.160	0.147	0.156	89,998	0.1500	-2.94%
2009-02-04	0	0.170	0.170	0.180	0.153	0.180	410,000	67,938	0.1657	0.151	0.151	0.160	0.136	0.160	461,238	0.1473	-1.73%
2009-02-03	0	0.173	0.166	0.173	0.170	0.180	103,000	17,530	0.1702	0.154	0.148	0.154	0.151	0.160	115,872	0.1513	-1.14%
2009-02-02	0	0.175	0.170	0.198	-	-	0	0	-	0.156	0.151	0.176	-	-	0	-	0.00%
2009-01-30	0	0.175	0.175	0.188	0.175	0.180	2,000	355	0.1775	0.156	0.156	0.167	0.156	0.160	2,250	0.1578	-11.62%
2009-01-29	0	0.198	0.155	0.180	0.175	0.200	186,000	33,595	0.1806	0.176	0.138	0.160	0.156	0.178	209,245	0.1606	13.14%
2009-01-23	0	0.175	0.155	0.175	0.178	0.178	10,000	1,780	0.1780	0.156	0.138	0.156	0.158	0.158	11,250	0.1582	2.94%
2009-01-22	0	0.170	0.160	0.180	0.170	0.170	100,000	17,000	0.1700	0.151	0.142	0.160	0.151	0.151	112,497	0.1511	-5.56%
2009-01-21	0	0.180	0.170	0.180	-	-	0	0	-	0.160	0.151	0.160	-	-	0	-	0.00%
2009-01-20	0	0.180	0.170	0.195	-	-	0	0	-	0.160	0.151	0.173	-	-	0	-	0.00%
2009-01-19	0	0.180	0.168	0.198	-	-	0	0	-	0.160	0.149	0.176	-	-	0	-	0.00%
2009-01-16	0	0.180	0.180	0.210	0.180	0.180	323,000	58,140	0.1800	0.160	0.160	0.187	0.160	0.160	363,366	0.1600	7.14%
2009-01-15	0	0.168	0.168	0.198	0.166	0.166	25,000	4,150	0.1660	0.149	0.149	0.176	0.148	0.148	28,124	0.1476	-11.58%
2009-01-14	0	0.190	0.180	0.190	0.180	0.190	163,000	29,440	0.1806	0.169	0.160	0.169	0.160	0.169	183,370	0.1605	8.57%
2009-01-13	0	0.175	0.175	0.185	0.175	0.175	188,000	32,900	0.1750	0.156	0.156	0.164	0.156	0.156	211,495	0.1556	0.00%
2009-01-12	0	0.175	0.175	0.185	0.175	0.190	132,000	23,759	0.1800	0.156	0.156	0.164	0.156	0.169	148,496	0.1600	-3.85%
2009-01-09	0	0.182	0.188	0.198	0.171	0.190	124,000	22,187	0.1789	0.162	0.167	0.176	0.152	0.169	139,496	0.1591	-4.21%
2009-01-08	0	0.190	0.178	0.208	0.178	0.194	271,000	50,134	0.1850	0.169	0.158	0.185	0.158	0.172	304,867	0.1644	-9.52%
2009-01-07	0	0.210	0.193	0.210	0.194	0.210	265,000	53,637	0.2024	0.187	0.172	0.187	0.172	0.187	298,118	0.1799	5.53%
2009-01-06	0	0.199	0.194	0.200	0.195	0.210	616,001	120,547	0.1957	0.177	0.172	0.178	0.173	0.187	692,984	0.1740	0.51%
2009-01-05	0	0.198	0.195	0.198	0.195	0.199	879,960	172,811	0.1964	0.176	0.173	0.176	0.173	0.177	989,930	0.1746	1.54%
2009-01-02	0	0.195	0.195	0.210	0.195	0.199	172,000	33,914	0.1972	0.173	0.173	0.187	0.173	0.177	193,495	0.1753	-7.14%
2008-12-31	0	0.210	0.202	0.210	-	-	0	0	-	0.187	0.180	0.187	-	-	0	-	-2.78%
2008-12-30	0	0.216	0.185	0.216	0.216	0.216	201,000	41,216	0.2051	0.192	0.164	0.192	0.192	0.192	226,119	0.1823	8.00%
2008-12-29	0	0.200	0.200	0.210	0.200	0.200	177,000	35,400	0.2000	0.178	0.178	0.187	0.178	0.178	199,120	0.1778	-7.41%
2008-12-24	0	0.216	0.197	0.216	0.200	0.216	101,000	20,216	0.2002	0.192	0.175	0.192	0.178	0.192	113,622	0.1779	8.00%
2008-12-23	0	0.200	0.196	0.200	0.197	0.214	272,000	54,084	0.1988	0.178	0.174	0.178	0.175	0.190	305,992	0.1767	-7.41%
2008-12-22	0	0.216	0.199	0.216	0.199	0.216	300,000	60,144	0.2005	0.192	0.177	0.192	0.177	0.192	337,492	0.1782	-0.92%
2008-12-19	0	0.218	0.216	0.219	0.200	0.220	1,322,000	267,497	0.2023	0.194	0.192	0.195	0.178	0.196	1,487,213	0.1799	7.39%
2008-12-18	0	0.203	0.202	0.203	0.199	0.204	639,000	127,789	0.2000	0.180	0.180	0.180	0.177	0.181	718,857	0.1778	1.50%
2008-12-17	0	0.200	0.200	0.206	0.200	0.210	1,258,000	255,181	0.2028	0.178	0.178	0.183	0.178	0.187	1,415,214	0.1803	-1.96%
2008-12-16	0	0.204	0.203	0.204	0.202	0.275	1,714,000	353,894	0.2065	0.181	0.180	0.181	0.180	0.244	1,928,202	0.1835	-13.19%
2008-12-15	0	0.235	0.228	0.235	0.201	0.235	902,000	181,370	0.2011	0.209	0.203	0.209	0.179	0.209	1,014,725	0.1787	15.76%
2008-12-12	0	0.203	0.219	0.235	0.201	0.205	300,000	60,520	0.2017	0.180	0.195	0.209	0.179	0.182	337,492	0.1793	1.00%
2008-12-11	0	0.201	0.206	0.216	0.190	0.217	4,378,000	884,772	0.2021	0.179	0.183	0.192	0.169	0.193	4,925,126	0.1796	-1.95%
2008-12-10	0	0.205	0.202	0.236	0.200	0.236	790,000	160,481	0.2031	0.182	0.180	0.210	0.178	0.210	888,728	0.1806	-13.50%
2008-12-09	0	0.237	0.220	0.237	0.237	0.237	1,000	237	0.2370	0.211	0.196	0.211	0.211	0.211	1,125	0.2107	0.00%
2008-12-08	0	0.237	0.220	0.237	0.237	0.237	56,000	13,272	0.2370	0.211	0.196	0.211	0.211	0.211	62,998	0.2107	-0.42%
2008-12-05	0	0.238	0.190	0.238	0.238	0.238	1,000	238	0.2380	0.212	0.169	0.212	0.212	0.212	1,125	0.2116	3.48%
2008-12-04	0	0.230	0.190	0.237	-	-	0	0	-	0.204	0.169	0.211	-	-	0	-	0.00%
2008-12-03	0	0.230	0.190	0.239	0.230	0.245	21,000	4,845	0.2307	0.204	0.169	0.212	0.204	0.218	23,624	0.2051	4.55%
2008-12-02	0	0.220	0.220	0.245	-	-	0	0	-	0.196	0.196	0.218	-	-	0	-	0.00%
2008-12-01	0	0.220	0.220	0.245	0.210	0.245	6,840	1,508	0.2205	0.196	0.196	0.218	0.187	0.218	7,695	0.1960	2.33%
2008-11-28	0	0.215	0.198	0.243	0.215	0.215	20,000	4,300	0.2150	0.191	0.176	0.216	0.191	0.191	22,499	0.1911	-10.42%
2008-11-27	0	0.240	0.210	0.240	-	-	0	0	-	0.213	0.187	0.213	-	-	0	-	-0.83%
2008-11-26	0	0.242	0.200	0.243	-	-	0	0	-	0.215	0.178	0.216	-	-	0	-	0.00%
2008-11-25	0	0.242	0.195	0.242	-	-	0	0	-	0.215	0.173	0.215	-	-	0	-	-0.41%
2008-11-24	0	0.243	0.190	0.249	-	-	0	0	-	0.216	0.169	0.221	-	-	0	-	0.00%
2008-11-21	0	0.243	0.190	0.243	0.249	0.249	1,000	249	0.2490	0.216	0.169	0.216	0.221	0.221	1,125	0.2213	5.65%
2008-11-20	0	0.230	0.180	0.250	-	-	0	0	-	0.204	0.160	0.222	-	-	0	-	0.00%
2008-11-19	0	0.230	0.181	0.240	0.230	0.230	1,000	230	0.2300	0.204	0.161	0.213	0.204	0.204	1,125	0.2044	4.55%
2008-11-18	0	0.220	0.180	0.220	0.220	0.220	100,000	22,000	0.2200	0.196	0.160	0.196	0.196	0.196	112,497	0.1956	-10.93%
2008-11-17	0	0.247	-	0.247	-	-	0	0	-	0.220	-	0.220	-	-	0	-	-1.20%
2008-11-14	0	0.250	0.230	0.250	0.230	0.250	109,000	25,190	0.2311	0.222	0.204	0.222	0.204	0.222	122,622	0.2054	8.70%
2008-11-13	0	0.230	0.230	0.249	0.230	0.250	41,000	10,030	0.2446	0.204	0.204	0.221	0.204	0.222	46,124	0.2175	-3.77%
2008-11-12	0	0.239	0.228	0.240	0.248	0.248	1,000	248	0.2480	0.212	0.203	0.213	0.220	0.220	1,125	0.2204	1.70%
2008-11-11	0	0.235	0.228	0.255	0.235	0.241	115,000	27,685	0.2407	0.209	0.203	0.227	0.209	0.214	129,372	0.2140	-9.62%
2008-11-10	0	0.260	-	0.300	-	-	0	0	-	0.231	-	0.267	-	-	0	-	0.00%
2008-11-07	0	0.260	0.230	0.260	0.232	0.260	17,000	3,972	0.2336	0.231	0.204	0.231	0.206	0.231	19,125	0.2077	5.69%
2008-11-06	0	0.246	0.233	0.246	0.246	0.250	105,000	26,140	0.2490	0.219	0.207	0.219	0.219	0.222	118,122	0.2213	-18.00%
2008-11-05	0	0.300	0.255	0.340	0.280	0.350	281,000	83,420	0.2969	0.267	0.227	0.302	0.249	0.311	316,117	0.2639	-25.00%
2008-11-04	0	0.400	-	0.400	0.490	0.490	1,000	490	0.4900	0.356	-	0.356	0.436	0.436	1,125	0.4356	100.00%
2008-11-03	0	0.200	0.160	0.220	0.180	0.200	11,000	2,100	0.1909	0.178	0.142	0.196	0.160	0.178	12,375	0.1697	25.00%
2008-10-31	0	0.160	0.155	0.160	0.160	0.189	303,000	49,709	0.1641	0.142	0.138	0.142	0.142	0.168	340,866	0.1458	-8.57%
2008-10-30	0	0.175	0.160	0.179	0.175	0.180	60,000	10,700	0.1783	0.156	0.142	0.159	0.156	0.160	67,498	0.1585	-7.41%
2008-10-29	0	0.189	0.162	0.189	0.189	0.189	10,000	1,890	0.1890	0.168	0.144	0.168	0.168	0.168	11,250	0.1680	5.00%
2008-10-28	0	0.180	0.162	0.180	0.180	0.180	20,000	3,600	0.1800	0.160	0.144	0.160	0.160	0.160	22,499	0.1600	0.00%
2008-10-27	0	0.180	0.160	0.180	0.180	0.180	1,000	180	0.1800	0.160	0.142	0.160	0.160	0.160	1,125	0.1600	16.13%
2008-10-24	0	0.155	0.150	0.181	0.155	0.170	50,000	8,200	0.1640	0.138	0.133	0.161	0.138	0.151	56,249	0.1458	-14.36%
2008-10-23	0	0.181	0.170	0.209	0.171	0.181	423,000	75,250	0.1779	0.161	0.151	0.186	0.152	0.161	475,863	0.1581	3.43%
2008-10-22	0	0.175	0.160	0.175	0.175	0.210	100,000	18,850	0.1885	0.156	0.142	0.156	0.156	0.187	112,497	0.1676	-16.67%
2008-10-21	0	0.210	0.210	0.220	0.151	0.171	90,080	15,203	0.1688	0.187	0.187	0.196	0.134	0.152	101,337	0.1500	0.00%
2008-10-20	0	0.210	0.200	0.224	0.210	0.210	14,000	2,940	0.2100	0.187	0.178	0.199	0.187	0.187	15,750	0.1867	-8.70%
2008-10-17	0	0.230	0.190	0.240	0.210	0.240	5,000	1,130	0.2260	0.204	0.169	0.213	0.187	0.213	5,625	0.2009	-4.17%
2008-10-16	0	0.240	0.171	0.240	-	-	0	0	-	0.213	0.152	0.213	-	-	0	-	0.00%
2008-10-15	0	0.240	0.170	0.240	0.240	0.240	100,000	24,000	0.2400	0.213	0.151	0.213	0.213	0.213	112,497	0.2133	-1.64%
2008-10-14	0	0.244	0.224	0.250	-	-	0	0	-	0.217	0.199	0.222	-	-	0	-	0.00%
2008-10-13	0	0.244	-	0.244	0.245	0.250	156,000	38,245	0.2452	0.217	-	0.217	0.218	0.222	175,496	0.2179	2.09%
2008-10-10	0	0.239	0.211	0.239	0.150	0.250	305,000	58,110	0.1905	0.212	0.188	0.212	0.133	0.222	343,116	0.1694	-20.33%
2008-10-09	0	0.300	0.250	0.300	0.300	0.300	1,000	300	0.3000	0.267	0.222	0.267	0.267	0.267	1,125	0.2667	-11.76%
2008-10-08	0	0.340	0.250	0.340	0.330	0.350	104,000	34,370	0.3305	0.302	0.222	0.302	0.293	0.311	116,997	0.2938	-5.56%
2008-10-06	0	0.360	-	0.380	-	-	0	0	-	0.320	-	0.338	-	-	0	-	0.00%
2008-10-03	0	0.360	0.250	0.360	-	-	0	0	-	0.320	0.222	0.320	-	-	0	-	0.00%
2008-10-02	0	0.360	-	0.380	0.330	0.380	9,000	3,230	0.3589	0.320	-	0.338	0.293	0.338	10,125	0.3190	2.86%
2008-09-30	0	0.350	0.250	0.350	0.350	0.390	3,000	1,110	0.3700	0.311	0.222	0.311	0.311	0.347	3,375	0.3289	0.00%
2008-09-29	0	0.350	-	0.350	0.350	0.370	2,000	720	0.3600	0.311	-	0.311	0.311	0.329	2,250	0.3200	-5.41%
2008-09-26	0	0.370	0.280	0.370	0.330	0.370	3,000	1,050	0.3500	0.329	0.249	0.329	0.293	0.329	3,375	0.3111	5.71%
2008-09-25	0	0.350	0.280	0.330	0.340	0.380	4,000	1,440	0.3600	0.311	0.249	0.293	0.302	0.338	4,500	0.3200	16.67%
2008-09-24	0	0.300	0.250	0.300	0.300	0.380	15,000	4,870	0.3247	0.267	0.222	0.267	0.267	0.338	16,875	0.2886	7.14%
2008-09-23	0	0.280	0.250	0.280	-	-	0	0	-	0.249	0.222	0.249	-	-	0	-	-6.67%
2008-09-22	0	0.300	0.280	0.325	0.300	0.300	10,000	3,000	0.3000	0.267	0.249	0.289	0.267	0.267	11,250	0.2667	-9.09%
2008-09-19	0	0.330	0.260	0.330	0.230	0.330	91,000	24,680	0.2712	0.293	0.231	0.293	0.204	0.293	102,372	0.2411	57.14%
2008-09-18	0	0.210	0.210	0.255	0.200	0.295	220,000	56,955	0.2589	0.187	0.187	0.227	0.178	0.262	247,494	0.2301	-36.36%
2008-09-17	0	0.330	0.260	0.330	-	-	0	0	-	0.293	0.231	0.293	-	-	0	-	-2.94%
2008-09-16	0	0.340	-	0.340	-	-	0	0	-	0.302	-	0.302	-	-	0	-	-2.86%
2008-09-12	0	0.350	0.280	0.400	-	-	0	0	-	0.311	0.249	0.356	-	-	0	-	0.00%
2008-09-11	0	0.350	0.285	0.350	-	-	0	0	-	0.311	0.253	0.311	-	-	0	-	-5.41%
2008-09-10	0	0.370	0.300	0.370	-	-	0	0	-	0.329	0.267	0.329	-	-	0	-	-2.63%
2008-09-09	0	0.380	0.305	0.395	-	-	0	0	-	0.338	0.271	0.351	-	-	0	-	0.00%
2008-09-08	0	0.380	0.350	0.395	-	-	0	0	-	0.338	0.311	0.351	-	-	0	-	0.00%
2008-09-05	0	0.380	0.280	0.380	0.400	0.400	1,000	400	0.4000	0.338	0.249	0.338	0.356	0.356	1,125	0.3556	8.57%
2008-09-04	0	0.350	0.305	0.350	-	-	0	0	-	0.311	0.271	0.311	-	-	0	-	0.00%
2008-09-03	0	0.350	0.285	0.350	-	-	0	0	-	0.311	0.253	0.311	-	-	0	-	-1.41%
2008-09-02	0	0.355	0.280	0.380	-	-	0	0	-	0.316	0.249	0.338	-	-	0	-	0.00%
2008-09-01	0	0.355	0.350	0.400	-	-	0	0	-	0.316	0.311	0.356	-	-	0	-	0.00%
2008-08-29	0	0.355	0.355	0.380	0.350	0.390	22,000	7,740	0.3518	0.316	0.316	0.338	0.311	0.347	24,749	0.3127	-11.25%
2008-08-28	0	0.400	0.330	0.400	0.400	0.400	1,000	400	0.4000	0.356	0.293	0.356	0.356	0.356	1,125	0.3556	14.29%
2008-08-27	0	0.350	0.310	0.350	-	-	0	0	-	0.311	0.276	0.311	-	-	0	-	-12.50%
2008-08-26	0	0.400	0.300	0.400	0.400	0.400	1,000	400	0.4000	0.356	0.267	0.356	0.356	0.356	1,125	0.3556	14.29%
2008-08-25	0	0.350	0.300	0.350	-	-	0	0	-	0.311	0.267	0.311	-	-	0	-	0.00%
2008-08-21	0	0.350	0.350	0.400	0.340	0.360	24,000	8,620	0.3592	0.311	0.311	0.356	0.302	0.320	26,999	0.3193	2.94%
2008-08-20	0	0.340	0.340	0.380	0.340	0.360	93,000	33,020	0.3551	0.302	0.302	0.338	0.302	0.320	104,622	0.3156	-10.53%
2008-08-19	0	0.380	0.300	0.380	-	-	0	0	-	0.338	0.267	0.338	-	-	0	-	-5.00%
2008-08-18	0	0.400	0.300	0.400	0.400	0.400	1,000	400	0.4000	0.356	0.267	0.356	0.356	0.356	1,125	0.3556	14.29%
2008-08-15	0	0.350	0.330	0.350	-	-	0	0	-	0.311	0.293	0.311	-	-	0	-	-2.78%
2008-08-14	0	0.360	0.350	0.360	0.350	0.450	20,000	7,290	0.3645	0.320	0.311	0.320	0.311	0.400	22,499	0.3240	-2.70%
2008-08-13	0	0.370	0.340	0.370	-	-	0	0	-	0.329	0.302	0.329	-	-	0	-	-7.50%
2008-08-12	0	0.400	0.325	0.400	0.340	0.400	265,000	92,010	0.3472	0.356	0.289	0.356	0.302	0.356	298,118	0.3086	17.65%
2008-08-11	0	0.340	0.330	0.380	0.340	0.350	80,000	27,210	0.3401	0.302	0.293	0.338	0.302	0.311	89,998	0.3023	-10.53%
2008-08-08	0	0.380	0.350	0.400	-	-	0	0	-	0.338	0.311	0.356	-	-	0	-	0.00%
2008-08-07	0	0.380	0.350	0.400	-	-	0	0	-	0.338	0.311	0.356	-	-	0	-	0.00%
2008-08-05	0	0.380	0.360	0.405	-	-	0	0	-	0.338	0.320	0.360	-	-	0	-	0.00%
2008-08-04	0	0.380	0.350	0.405	-	-	0	0	-	0.338	0.311	0.360	-	-	0	-	0.00%
2008-08-01	0	0.380	0.360	0.380	0.380	0.380	20,000	7,600	0.3800	0.338	0.320	0.338	0.338	0.338	22,499	0.3378	0.00%
2008-07-31	0	0.380	0.360	0.380	0.380	0.380	100,000	38,000	0.3800	0.338	0.320	0.338	0.338	0.338	112,497	0.3378	-5.00%
2008-07-30	0	0.400	0.360	0.400	-	-	0	0	-	0.356	0.320	0.356	-	-	0	-	0.00%
2008-07-29	0	0.400	0.355	0.420	-	-	0	0	-	0.356	0.316	0.373	-	-	0	-	0.00%
2008-07-28	0	0.400	0.350	0.400	-	-	0	0	-	0.356	0.311	0.356	-	-	0	-	0.00%
2008-07-25	0	0.400	0.360	0.400	-	-	0	0	-	0.356	0.320	0.356	-	-	0	-	0.00%
2008-07-24	0	0.400	0.360	0.400	-	-	0	0	-	0.356	0.320	0.356	-	-	0	-	0.00%
2008-07-23	0	0.400	0.370	0.400	-	-	0	0	-	0.356	0.329	0.356	-	-	0	-	0.00%
2008-07-22	0	0.400	0.355	0.400	0.355	0.400	8,000	2,885	0.3606	0.356	0.316	0.356	0.316	0.356	9,000	0.3206	0.00%
2008-07-21	0	0.400	0.370	0.400	-	-	0	0	-	0.356	0.329	0.356	-	-	0	-	0.00%
2008-07-18	0	0.400	0.380	0.400	0.370	0.400	32,000	11,870	0.3709	0.356	0.338	0.356	0.329	0.356	35,999	0.3297	0.00%
2008-07-17	0	0.400	0.360	0.410	-	-	0	0	-	0.356	0.320	0.364	-	-	0	-	0.00%
2008-07-16	0	0.400	0.380	0.400	0.380	0.400	49,000	18,640	0.3804	0.356	0.338	0.356	0.338	0.356	55,124	0.3381	1.27%
2008-07-15	0	0.395	0.355	0.395	0.360	0.395	101,000	36,395	0.3603	0.351	0.316	0.351	0.320	0.351	113,622	0.3203	6.76%
2008-07-14	0	0.370	0.365	0.395	-	-	0	0	-	0.329	0.324	0.351	-	-	0	-	0.00%
2008-07-11	0	0.370	0.375	0.415	0.350	0.370	250,000	90,650	0.3626	0.329	0.333	0.369	0.311	0.329	281,243	0.3223	-9.76%
2008-07-10	0	0.410	0.360	0.410	0.345	0.410	201,000	70,935	0.3529	0.364	0.320	0.364	0.307	0.364	226,119	0.3137	2.50%
2008-07-09	0	0.400	0.445	0.450	0.400	0.400	29,000	11,600	0.4000	0.356	0.396	0.400	0.356	0.356	32,624	0.3556	-2.44%
2008-07-08	0	0.410	0.360	0.410	0.360	0.410	2,000	770	0.3850	0.364	0.320	0.364	0.320	0.364	2,250	0.3422	0.00%
2008-07-07	0	0.410	0.370	0.410	-	-	0	0	-	0.364	0.329	0.364	-	-	0	-	-1.20%
2008-07-04	0	0.415	0.370	0.415	0.415	0.415	1,000	415	0.4150	0.369	0.329	0.369	0.369	0.369	1,125	0.3689	9.21%
2008-07-03	0	0.380	0.380	0.480	-	-	0	0	-	0.338	0.338	0.427	-	-	0	-	0.00%
2008-07-02	0	0.380	0.380	0.415	0.380	0.385	100,000	38,350	0.3835	0.338	0.338	0.369	0.338	0.342	112,497	0.3409	-1.30%
2008-06-30	0	0.385	0.385	0.475	0.385	0.390	127,000	49,045	0.3862	0.342	0.342	0.422	0.342	0.347	142,871	0.3433	0.00%
2008-06-27	0	0.385	0.385	0.415	0.385	0.395	105,000	41,265	0.3930	0.342	0.342	0.369	0.342	0.351	118,122	0.3493	0.00%
2008-06-26	0	0.385	0.385	0.415	0.385	0.385	10,000	3,850	0.3850	0.342	0.342	0.369	0.342	0.342	11,250	0.3422	0.00%
2008-06-25	0	0.385	0.380	0.470	-	-	0	0	-	0.342	0.338	0.418	-	-	0	-	0.00%
2008-06-24	0	0.385	0.385	0.410	0.370	0.385	450,000	169,200	0.3760	0.342	0.342	0.364	0.329	0.342	506,237	0.3342	0.00%
2008-06-23	0	0.385	0.380	0.385	0.385	0.385	60,000	23,100	0.3850	0.342	0.338	0.342	0.342	0.342	67,498	0.3422	-4.94%
2008-06-20	0	0.405	0.395	0.405	0.365	0.445	1,048,000	422,475	0.4031	0.360	0.351	0.360	0.324	0.396	1,178,970	0.3583	-13.83%
2008-06-19	0	0.470	0.425	0.475	-	-	0	0	-	0.418	0.378	0.422	-	-	0	-	0.00%
2008-06-18	0	0.470	0.460	0.480	0.470	0.480	250,000	119,500	0.4780	0.418	0.409	0.427	0.418	0.427	281,243	0.4249	-1.05%
2008-06-17	0	0.475	0.470	0.480	0.465	0.475	488,000	230,950	0.4733	0.422	0.418	0.427	0.413	0.422	548,986	0.4207	0.00%
2008-06-16	0	0.475	0.460	0.475	0.475	0.475	10,000	4,750	0.4750	0.422	0.409	0.422	0.422	0.422	11,250	0.4222	1.06%
2008-06-13	0	0.470	0.460	0.475	0.460	0.470	411,000	190,670	0.4639	0.418	0.409	0.422	0.409	0.418	462,363	0.4124	4.44%
2008-06-12	0	0.450	0.450	0.470	0.450	0.470	472,000	219,740	0.4656	0.400	0.400	0.418	0.400	0.418	530,987	0.4138	-6.25%
2008-06-11	0	0.480	0.470	0.475	0.465	0.480	1,044,000	493,940	0.4731	0.427	0.418	0.422	0.413	0.427	1,174,470	0.4206	1.05%
2008-06-10	0	0.475	0.435	0.480	0.425	0.480	1,230,000	557,675	0.4534	0.422	0.387	0.427	0.378	0.427	1,383,715	0.4030	1.06%
2008-06-06	0	0.470	0.460	0.470	0.420	0.475	2,143,000	976,580	0.4557	0.418	0.409	0.418	0.373	0.422	2,410,814	0.4051	11.90%
2008-06-05	0	0.420	0.415	0.435	0.415	0.420	64,000	26,610	0.4158	0.373	0.369	0.387	0.369	0.373	71,998	0.3696	1.20%
2008-06-04	0	0.415	0.410	0.415	0.415	0.450	162,000	69,730	0.4304	0.369	0.364	0.369	0.369	0.400	182,245	0.3826	2.47%
2008-06-03	0	0.405	0.405	0.460	0.405	0.405	6,000	2,430	0.4050	0.360	0.360	0.409	0.360	0.360	6,750	0.3600	0.00%
2008-06-02	0	0.405	0.405	0.430	0.405	0.405	70,000	28,350	0.4050	0.360	0.360	0.382	0.360	0.360	78,748	0.3600	-1.22%
2008-05-30	0	0.410	0.405	0.425	-	-	0	0	-	0.364	0.360	0.378	-	-	0	-	0.00%
2008-05-29	0	0.410	0.405	0.420	0.405	0.420	442,000	180,985	0.4095	0.364	0.360	0.373	0.360	0.373	497,238	0.3640	0.00%
2008-05-28	0	0.410	0.410	0.415	0.410	0.415	14,000	5,760	0.4114	0.364	0.364	0.369	0.364	0.369	15,750	0.3657	-1.20%
2008-05-27	0	0.415	0.405	0.420	-	-	0	0	-	0.369	0.360	0.373	-	-	0	-	0.00%
2008-05-26	0	0.415	0.405	0.415	0.410	0.420	70,000	28,905	0.4129	0.369	0.360	0.369	0.364	0.373	78,748	0.3671	0.00%
2008-05-23	0	0.415	0.405	0.420	-	-	0	0	-	0.369	0.360	0.373	-	-	0	-	0.00%
2008-05-22	0	0.415	0.405	0.420	-	-	0	0	-	0.369	0.360	0.373	-	-	0	-	0.00%
2008-05-21	0	0.415	0.410	0.415	0.400	0.420	390,000	159,750	0.4096	0.369	0.364	0.369	0.356	0.373	438,739	0.3641	1.22%
2008-05-20	0	0.410	0.410	0.435	0.410	0.410	10,000	4,100	0.4100	0.364	0.364	0.387	0.364	0.364	11,250	0.3645	-2.38%
2008-05-19	0	0.420	0.415	0.425	0.410	0.420	235,000	97,700	0.4157	0.373	0.369	0.378	0.364	0.373	264,368	0.3696	0.00%
2008-05-16	0	0.420	0.415	0.420	0.395	0.420	400,000	163,000	0.4075	0.373	0.369	0.373	0.351	0.373	449,989	0.3622	0.00%
2008-05-15	0	0.420	0.410	0.425	-	-	0	0	-	0.373	0.364	0.378	-	-	0	-	0.00%
2008-05-14	0	0.420	0.420	0.430	0.420	0.420	136,000	57,120	0.4200	0.373	0.373	0.382	0.373	0.373	152,996	0.3733	1.20%
2008-05-13	0	0.415	0.415	0.420	0.400	0.425	981,000	398,420	0.4061	0.369	0.369	0.373	0.356	0.378	1,103,597	0.3610	-1.19%
2008-05-09	0	0.420	0.415	0.425	0.410	0.430	410,000	170,420	0.4157	0.373	0.369	0.378	0.364	0.382	461,238	0.3695	-4.55%
2008-05-08	0	0.440	0.415	0.440	-	-	0	0	-	0.391	0.369	0.391	-	-	0	-	0.00%
2008-05-07	0	0.440	0.410	0.440	0.440	0.440	10,000	4,400	0.4400	0.391	0.364	0.391	0.391	0.391	11,250	0.3911	0.00%
2008-05-06	0	0.440	0.425	0.440	0.425	0.460	92,000	40,350	0.4386	0.391	0.378	0.391	0.378	0.409	103,497	0.3899	4.76%
2008-05-05	0	0.420	0.420	0.445	0.405	0.425	283,000	117,625	0.4156	0.373	0.373	0.396	0.360	0.378	318,367	0.3695	-4.55%
2008-05-02	0	0.440	0.410	0.445	-	-	0	0	-	0.391	0.364	0.396	-	-	0	-	0.00%
2008-04-30	0	0.440	0.410	0.445	-	-	0	0	-	0.391	0.364	0.396	-	-	0	-	0.00%
2008-04-29	0	0.440	0.420	0.445	0.420	0.440	206,000	90,520	0.4394	0.391	0.373	0.396	0.373	0.391	231,744	0.3906	4.76%
2008-04-28	0	0.420	0.410	0.430	0.395	0.420	490,000	200,770	0.4097	0.373	0.364	0.382	0.351	0.373	551,236	0.3642	-5.62%
2008-04-25	0	0.445	0.395	0.445	-	-	0	0	-	0.396	0.351	0.396	-	-	0	-	-1.11%
2008-04-24	0	0.450	0.395	0.450	0.450	0.450	1,000	450	0.4500	0.400	0.351	0.400	0.400	0.400	1,125	0.4000	9.76%
2008-04-23	0	0.410	0.405	0.445	-	-	0	0	-	0.364	0.360	0.396	-	-	0	-	0.00%
2008-04-22	0	0.410	0.405	0.480	-	-	0	0	-	0.364	0.360	0.427	-	-	0	-	0.00%
2008-04-21	0	0.410	0.405	0.440	-	-	0	0	-	0.364	0.360	0.391	-	-	0	-	0.00%
2008-04-18	0	0.410	0.410	0.430	0.410	0.410	50,000	20,500	0.4100	0.364	0.364	0.382	0.364	0.364	56,249	0.3645	-2.38%
2008-04-17	0	0.420	0.420	0.450	0.410	0.410	4,000	1,640	0.4100	0.373	0.373	0.400	0.364	0.364	4,500	0.3645	-5.62%
2008-04-16	0	0.445	0.415	0.445	0.430	0.445	340,000	148,565	0.4370	0.396	0.369	0.396	0.382	0.396	382,490	0.3884	-1.11%
2008-04-15	0	0.450	0.410	0.450	0.415	0.500	40,000	17,000	0.4250	0.400	0.364	0.400	0.369	0.444	44,999	0.3778	12.50%
2008-04-14	0	0.400	0.400	0.420	0.400	0.400	30,000	12,000	0.4000	0.356	0.356	0.373	0.356	0.356	33,749	0.3556	-6.98%
2008-04-11	0	0.430	0.415	0.450	-	-	0	0	-	0.382	0.369	0.400	-	-	0	-	0.00%
2008-04-10	0	0.430	0.400	0.430	0.400	0.460	103,000	44,320	0.4303	0.382	0.356	0.382	0.356	0.409	115,872	0.3825	7.50%
2008-04-09	0	0.400	0.400	0.460	-	-	0	0	-	0.356	0.356	0.409	-	-	0	-	0.00%
2008-04-08	0	0.400	0.400	0.460	-	-	0	0	-	0.356	0.356	0.409	-	-	0	-	0.00%
2008-04-07	0	0.400	0.400	0.450	0.400	0.400	12,000	4,800	0.4000	0.356	0.356	0.400	0.356	0.356	13,500	0.3556	0.00%
2008-04-03	0	0.400	0.400	0.450	0.400	0.400	100,000	40,000	0.4000	0.356	0.356	0.400	0.356	0.356	112,497	0.3556	-1.23%
2008-04-02	0	0.405	0.405	0.455	-	-	0	0	-	0.360	0.360	0.404	-	-	0	-	0.00%
2008-04-01	0	0.405	0.405	0.445	0.405	0.410	54,000	22,120	0.4096	0.360	0.360	0.396	0.360	0.364	60,748	0.3641	-1.22%
2008-03-31	0	0.410	0.400	0.450	0.410	0.420	200,000	83,000	0.4150	0.364	0.356	0.400	0.364	0.373	224,994	0.3689	-2.38%
2008-03-28	0	0.420	0.405	0.425	0.420	0.420	20,000	8,400	0.4200	0.373	0.360	0.378	0.373	0.373	22,499	0.3733	5.00%
2008-03-27	0	0.400	0.400	0.445	0.400	0.400	3,000	1,200	0.4000	0.356	0.356	0.396	0.356	0.356	3,375	0.3556	1.27%
2008-03-26	0	0.395	0.395	0.450	0.390	0.390	19,000	7,410	0.3900	0.351	0.351	0.400	0.347	0.347	21,374	0.3467	0.00%
2008-03-25	0	0.395	0.395	0.430	0.390	0.390	75,000	29,250	0.3900	0.351	0.351	0.382	0.347	0.347	84,373	0.3467	1.28%
2008-03-20	0	0.390	0.360	0.430	-	-	0	0	-	0.347	0.320	0.382	-	-	0	-	0.00%
2008-03-19	0	0.390	0.390	0.420	0.390	0.390	101,000	39,390	0.3900	0.347	0.347	0.373	0.347	0.347	113,622	0.3467	2.63%
2008-03-18	0	0.380	0.380	0.385	0.365	0.390	355,000	134,565	0.3791	0.338	0.338	0.342	0.324	0.347	399,365	0.3369	-3.80%
2008-03-17	0	0.395	0.375	0.395	0.360	0.395	395,000	148,300	0.3754	0.351	0.333	0.351	0.320	0.351	444,364	0.3337	-1.25%
2008-03-14	0	0.400	0.400	0.430	0.400	0.410	179,000	71,900	0.4017	0.356	0.356	0.382	0.356	0.364	201,370	0.3571	-2.44%
2008-03-13	0	0.410	0.410	0.450	-	-	0	0	-	0.364	0.364	0.400	-	-	0	-	0.00%
2008-03-12	0	0.410	0.410	0.445	0.410	0.410	30,000	12,300	0.4100	0.364	0.364	0.396	0.364	0.364	33,749	0.3645	-4.65%
2008-03-11	0	0.430	0.400	0.445	0.430	0.430	300,000	129,000	0.4300	0.382	0.356	0.396	0.382	0.382	337,492	0.3822	0.00%
2008-03-10	0	0.430	0.430	0.450	0.430	0.440	172,000	74,960	0.4358	0.382	0.382	0.400	0.382	0.391	193,495	0.3874	-2.27%
2008-03-07	0	0.440	0.440	0.445	0.440	0.440	250,000	110,000	0.4400	0.391	0.391	0.396	0.391	0.391	281,243	0.3911	-1.12%
2008-03-06	0	0.445	0.440	0.445	0.440	0.445	160,000	70,450	0.4403	0.396	0.391	0.396	0.391	0.396	179,995	0.3914	8.54%
2008-03-05	0	0.410	0.410	0.450	0.410	0.410	8,000	3,280	0.4100	0.364	0.364	0.400	0.364	0.364	9,000	0.3645	-6.82%
2008-03-04	0	0.440	0.440	0.460	0.440	0.440	34,000	14,960	0.4400	0.391	0.391	0.409	0.391	0.391	38,249	0.3911	-1.12%
2008-03-03	0	0.445	0.410	0.460	-	-	0	0	-	0.396	0.364	0.409	-	-	0	-	0.00%
2008-02-29	0	0.445	0.430	0.460	-	-	200	82	0.4100	0.396	0.382	0.409	-	-	225	0.3645	0.00%
2008-02-28	0	0.445	0.430	0.450	0.400	0.445	101,000	44,900	0.4446	0.396	0.382	0.400	0.356	0.396	113,622	0.3952	5.95%
2008-02-27	0	0.420	0.420	0.440	-	-	0	0	-	0.373	0.373	0.391	-	-	0	-	2.44%
2008-02-26	0	0.410	0.410	0.455	0.405	0.405	4,000	1,620	0.4050	0.364	0.364	0.404	0.360	0.360	4,500	0.3600	-4.65%
2008-02-25	0	0.430	0.400	0.450	-	-	0	0	-	0.382	0.356	0.400	-	-	0	-	0.00%
2008-02-22	0	0.430	0.430	0.450	0.430	0.430	140,754	60,524	0.4300	0.382	0.382	0.400	0.382	0.382	158,344	0.3822	0.00%
2008-02-21	0	0.430	0.410	0.460	0.430	0.450	94,000	40,700	0.4330	0.382	0.364	0.409	0.382	0.400	105,747	0.3849	2.38%
2008-02-20	0	0.420	0.420	0.450	0.420	0.420	10,000	4,200	0.4200	0.373	0.373	0.400	0.373	0.373	11,250	0.3733	1.20%
2008-02-19	0	0.415	0.415	0.440	0.415	0.420	200,000	83,350	0.4168	0.369	0.369	0.391	0.369	0.373	224,994	0.3705	-7.78%
2008-02-18	0	0.450	0.415	0.460	-	-	0	0	-	0.400	0.369	0.409	-	-	0	-	0.00%
2008-02-15	0	0.450	0.405	0.450	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2008-02-14	0	0.450	0.410	0.450	0.430	0.450	32,000	13,780	0.4306	0.400	0.364	0.400	0.382	0.400	35,999	0.3828	7.14%
2008-02-13	0	0.420	0.410	0.420	0.390	0.420	492,000	195,800	0.3980	0.373	0.364	0.373	0.347	0.373	553,486	0.3538	5.00%
2008-02-12	0	0.400	0.390	0.450	-	-	0	0	-	0.356	0.347	0.400	-	-	0	-	0.00%
2008-02-11	0	0.400	0.390	0.425	-	-	0	0	-	0.356	0.347	0.378	-	-	0	-	0.00%
2008-02-06	0	0.400	0.400	0.420	0.400	0.400	30,000	12,000	0.4000	0.356	0.356	0.373	0.356	0.356	33,749	0.3556	0.00%
2008-02-05	0	0.400	0.400	0.425	0.400	0.400	8,000	3,200	0.4000	0.356	0.356	0.378	0.356	0.356	9,000	0.3556	0.00%
2008-02-04	0	0.400	0.390	0.440	0.400	0.400	50,000	20,000	0.4000	0.356	0.347	0.391	0.356	0.356	56,249	0.3556	0.00%
2008-02-01	0	0.400	0.395	0.450	-	-	0	0	-	0.356	0.351	0.400	-	-	0	-	0.00%
2008-01-31	0	0.400	0.400	0.430	0.390	0.390	900,000	351,000	0.3900	0.356	0.356	0.382	0.347	0.347	1,012,475	0.3467	0.00%
2008-01-30	0	0.400	0.400	0.450	0.400	0.410	177,000	72,540	0.4098	0.356	0.356	0.400	0.356	0.364	199,120	0.3643	-2.44%
2008-01-29	0	0.410	0.405	0.415	0.405	0.410	300,000	122,250	0.4075	0.364	0.360	0.369	0.360	0.364	337,492	0.3622	2.50%
2008-01-28	0	0.400	0.400	0.435	0.400	0.405	199,000	79,650	0.4003	0.356	0.356	0.387	0.356	0.360	223,869	0.3558	-8.05%
2008-01-25	0	0.435	0.420	0.435	0.435	0.435	28,000	12,180	0.4350	0.387	0.373	0.387	0.387	0.387	31,499	0.3867	2.35%
2008-01-24	0	0.425	0.410	0.440	-	-	10,000	4,000	0.4000	0.378	0.364	0.391	-	-	11,250	0.3556	0.00%
2008-01-23	0	0.425	0.410	0.440	0.400	0.425	160,000	65,200	0.4075	0.378	0.364	0.391	0.356	0.378	179,995	0.3622	6.25%
2008-01-22	0	0.400	0.400	0.410	0.400	0.410	268,000	108,200	0.4037	0.356	0.356	0.364	0.356	0.364	301,492	0.3589	-6.98%
2008-01-21	0	0.430	0.430	0.440	0.430	0.450	495,000	215,770	0.4359	0.382	0.382	0.391	0.382	0.400	556,861	0.3875	-4.44%
2008-01-18	0	0.450	0.435	0.455	0.440	0.460	242,000	107,200	0.4430	0.400	0.387	0.404	0.391	0.409	272,243	0.3938	1.12%
2008-01-17	0	0.445	0.445	0.480	0.445	0.450	560,000	250,300	0.4470	0.396	0.396	0.427	0.396	0.400	629,984	0.3973	-1.11%
2008-01-16	0	0.450	0.440	0.450	0.450	0.460	512,000	231,800	0.4527	0.400	0.391	0.400	0.400	0.409	575,986	0.4024	-4.26%
2008-01-15	0	0.470	0.470	0.490	0.470	0.470	164,000	77,080	0.4700	0.418	0.418	0.436	0.418	0.418	184,495	0.4178	-1.05%
2008-01-14	0	0.475	0.475	0.490	0.470	0.475	224,000	106,145	0.4739	0.422	0.422	0.436	0.418	0.422	251,994	0.4212	-2.06%
2008-01-11	0	0.485	0.470	0.485	0.485	0.485	50,000	24,250	0.4850	0.431	0.418	0.431	0.431	0.431	56,249	0.4311	3.19%
2008-01-10	0	0.470	0.470	0.495	0.470	0.470	200,000	94,000	0.4700	0.418	0.418	0.440	0.418	0.418	224,994	0.4178	0.00%
2008-01-09	0	0.470	0.470	0.495	0.470	0.470	2,000	940	0.4700	0.418	0.418	0.440	0.418	0.418	2,250	0.4178	-4.08%
2008-01-08	0	0.490	0.490	0.495	0.480	0.490	122,000	58,780	0.4818	0.436	0.436	0.440	0.427	0.436	137,247	0.4283	1.03%
2008-01-07	0	0.485	0.485	0.495	0.485	0.485	72,000	34,960	0.4856	0.431	0.431	0.440	0.431	0.431	80,998	0.4316	1.04%
2008-01-04	0	0.480	0.480	0.495	0.480	0.480	129,000	61,920	0.4800	0.427	0.427	0.440	0.427	0.427	145,121	0.4267	0.00%
2008-01-03	0	0.480	0.475	0.500	-	-	0	0	-	0.427	0.422	0.444	-	-	0	-	0.00%
2008-01-02	0	0.480	0.480	0.500	0.475	0.480	16,000	7,635	0.4772	0.427	0.427	0.444	0.422	0.427	18,000	0.4242	-3.03%
2007-12-31	0	0.495	0.475	0.495	-	-	0	0	-	0.440	0.422	0.440	-	-	0	-	0.00%
2007-12-28	0	0.495	0.475	0.495	0.470	0.495	71,000	33,780	0.4758	0.440	0.422	0.440	0.418	0.440	79,873	0.4229	3.13%
2007-12-27	0	0.480	0.480	0.490	-	-	0	0	-	0.427	0.427	0.436	-	-	0	-	0.00%
2007-12-24	0	0.480	0.470	0.500	-	-	0	0	-	0.427	0.418	0.444	-	-	0	-	0.00%
2007-12-21	0	0.480	0.475	0.500	0.480	0.480	100,000	48,000	0.4800	0.427	0.422	0.444	0.427	0.427	112,497	0.4267	0.00%
2007-12-20	0	0.480	0.480	0.500	0.480	0.480	10,000	4,800	0.4800	0.427	0.427	0.444	0.427	0.427	11,250	0.4267	-1.03%
2007-12-19	0	0.485	0.470	0.500	-	-	0	0	-	0.431	0.418	0.444	-	-	0	-	0.00%
2007-12-18	0	0.485	0.485	0.500	0.470	0.485	165,000	79,350	0.4809	0.431	0.431	0.444	0.418	0.431	185,620	0.4275	-1.02%
2007-12-17	0	0.490	0.465	0.500	0.480	0.490	378,000	182,840	0.4837	0.436	0.413	0.444	0.427	0.436	425,239	0.4300	2.08%
2007-12-14	0	0.480	0.480	0.490	0.480	0.500	120,000	57,900	0.4825	0.427	0.427	0.436	0.427	0.444	134,997	0.4289	-1.03%
2007-12-13	0	0.485	0.475	0.490	0.485	0.540	996,000	508,950	0.5110	0.431	0.422	0.436	0.431	0.480	1,120,472	0.4542	0.00%
2007-12-12	1	-	-	-	-	-	0	0	-	0.431	-	-	-	-	0	-	0.00%
2007-12-11	1	-	-	-	-	-	0	0	-	0.431	-	-	-	-	0	-	0.00%
2007-12-10	1	-	-	-	-	-	0	0	-	0.431	-	-	-	-	0	-	0.00%
2007-12-07	0	0.485	0.485	0.495	0.485	0.550	338,000	164,880	0.4878	0.431	0.431	0.440	0.431	0.489	380,240	0.4336	-2.02%
2007-12-06	0	0.495	0.495	0.500	0.480	0.480	159,000	76,320	0.4800	0.440	0.440	0.444	0.427	0.427	178,871	0.4267	2.06%
2007-12-05	0	0.485	0.480	0.485	0.485	0.485	40,000	19,400	0.4850	0.431	0.427	0.431	0.431	0.431	44,999	0.4311	-2.02%
2007-12-04	0	0.495	0.480	0.495	0.475	0.495	442,000	213,950	0.4840	0.440	0.427	0.440	0.422	0.440	497,238	0.4303	4.21%
2007-12-03	0	0.475	0.475	0.490	0.475	0.475	314,000	149,150	0.4750	0.422	0.422	0.436	0.422	0.422	353,241	0.4222	0.00%
2007-11-30	0	0.475	0.475	0.490	0.470	0.480	57,000	27,290	0.4788	0.422	0.422	0.436	0.418	0.427	64,123	0.4256	-3.06%
2007-11-29	0	0.490	0.470	0.490	0.480	0.490	268,000	130,320	0.4863	0.436	0.418	0.436	0.427	0.436	301,492	0.4322	2.08%
2007-11-28	0	0.480	0.480	0.490	0.470	0.485	200,000	95,250	0.4763	0.427	0.427	0.436	0.418	0.431	224,994	0.4233	-3.03%
2007-11-27	0	0.495	0.475	0.495	0.480	0.495	30,000	14,550	0.4850	0.440	0.422	0.440	0.427	0.440	33,749	0.4311	3.13%
2007-11-26	0	0.480	0.480	0.500	0.480	0.500	202,000	99,000	0.4901	0.427	0.427	0.444	0.427	0.444	227,244	0.4357	0.00%
2007-11-23	0	0.480	0.470	0.480	0.470	0.490	380,000	183,400	0.4826	0.427	0.418	0.427	0.418	0.436	427,489	0.4290	-1.03%
2007-11-22	0	0.485	0.485	0.500	0.480	0.490	208,000	100,840	0.4848	0.431	0.431	0.444	0.427	0.436	233,994	0.4310	-3.00%
2007-11-21	0	0.500	0.500	0.510	0.500	0.510	188,000	94,400	0.5021	0.444	0.444	0.453	0.444	0.453	211,495	0.4463	-3.85%
2007-11-20	0	0.520	0.510	0.520	0.490	0.540	423,000	219,050	0.5178	0.462	0.453	0.462	0.436	0.480	475,863	0.4603	0.00%
2007-11-19	0	0.520	0.510	0.530	0.495	0.530	224,000	115,520	0.5157	0.462	0.453	0.471	0.440	0.471	251,994	0.4584	4.00%
2007-11-16	0	0.500	0.500	0.510	0.495	0.510	161,000	80,880	0.5024	0.444	0.444	0.453	0.440	0.453	181,120	0.4466	0.00%
2007-11-15	0	0.500	0.495	0.520	0.495	0.510	578,000	288,860	0.4998	0.444	0.440	0.462	0.440	0.453	650,234	0.4442	-1.96%
2007-11-14	0	0.510	0.510	0.530	0.475	0.530	1,956,000	994,970	0.5087	0.453	0.453	0.471	0.422	0.471	2,200,445	0.4522	0.00%
2007-11-13	0	0.510	0.510	0.520	0.495	0.520	949,000	476,640	0.5023	0.453	0.453	0.462	0.440	0.462	1,067,598	0.4465	-1.92%
2007-11-12	0	0.520	0.500	0.520	0.500	0.530	488,000	248,990	0.5102	0.462	0.444	0.462	0.444	0.471	548,986	0.4535	-1.89%
2007-11-09	0	0.530	0.520	0.530	0.490	0.560	2,781,000	1,417,975	0.5099	0.471	0.462	0.471	0.436	0.498	3,128,546	0.4532	7.07%
2007-11-08	0	0.495	0.495	0.510	0.475	0.495	180,000	88,500	0.4917	0.440	0.440	0.453	0.422	0.440	202,495	0.4370	1.02%
2007-11-07	0	0.490	0.485	0.490	0.480	0.600	222,000	108,315	0.4879	0.436	0.431	0.436	0.427	0.533	249,744	0.4337	2.08%
2007-11-06	0	0.480	0.480	0.490	0.480	0.480	40,000	19,200	0.4800	0.427	0.427	0.436	0.427	0.427	44,999	0.4267	2.13%
2007-11-05	0	0.470	0.470	0.490	0.470	0.490	65,000	30,850	0.4746	0.418	0.418	0.436	0.418	0.436	73,123	0.4219	0.00%
2007-11-02	0	0.470	0.470	0.485	0.465	0.500	560,000	265,295	0.4737	0.418	0.418	0.431	0.413	0.444	629,984	0.4211	-4.08%
2007-11-01	0	0.490	0.485	0.490	0.470	0.490	808,000	388,125	0.4804	0.436	0.431	0.436	0.418	0.436	908,977	0.4270	0.00%
2007-10-31	0	0.490	0.475	0.500	-	-	0	0	-	0.436	0.422	0.444	-	-	0	-	0.00%
2007-10-30	0	0.490	0.485	0.490	0.490	0.490	25,000	12,250	0.4900	0.436	0.431	0.436	0.436	0.436	28,124	0.4356	0.00%
2007-10-29	0	0.490	0.485	0.495	0.490	0.500	454,000	225,800	0.4974	0.436	0.431	0.440	0.436	0.444	510,737	0.4421	2.08%
2007-10-26	0	0.480	0.480	0.495	0.475	0.475	300,000	142,500	0.4750	0.427	0.427	0.440	0.422	0.422	337,492	0.4222	0.00%
2007-10-25	0	0.480	0.475	0.485	0.470	0.480	549,760	261,367	0.4754	0.427	0.422	0.431	0.418	0.427	618,464	0.4226	-1.03%
2007-10-24	0	0.485	0.485	0.490	0.475	0.490	92,000	44,680	0.4857	0.431	0.431	0.436	0.422	0.436	103,497	0.4317	2.11%
2007-10-23	0	0.475	0.475	0.485	0.470	0.490	550,000	261,080	0.4747	0.422	0.422	0.431	0.418	0.436	618,734	0.4220	1.06%
2007-10-22	0	0.470	0.470	0.490	0.470	0.470	114,000	53,580	0.4700	0.418	0.418	0.436	0.418	0.418	128,247	0.4178	-2.08%
2007-10-18	0	0.480	0.480	0.495	0.475	0.480	373,000	177,860	0.4768	0.427	0.427	0.440	0.422	0.427	419,614	0.4239	-3.03%
2007-10-17	0	0.495	0.480	0.495	0.480	0.495	181,000	87,795	0.4851	0.440	0.427	0.440	0.427	0.440	203,620	0.4312	-1.00%
2007-10-16	0	0.500	0.490	0.500	0.490	0.530	74,000	36,830	0.4977	0.444	0.436	0.444	0.436	0.471	83,248	0.4424	4.17%
2007-10-15	0	0.480	0.480	0.490	0.480	0.490	356,000	172,905	0.4857	0.427	0.427	0.436	0.427	0.436	400,490	0.4317	0.00%
2007-10-12	0	0.480	0.480	0.500	0.480	0.500	786,000	385,330	0.4902	0.427	0.427	0.444	0.427	0.444	884,228	0.4358	-3.03%
2007-10-11	0	0.495	0.490	0.500	0.495	0.500	220,000	109,300	0.4968	0.440	0.436	0.444	0.440	0.444	247,494	0.4416	-2.94%
2007-10-10	0	0.510	0.500	0.510	0.500	0.520	522,000	263,600	0.5050	0.453	0.444	0.453	0.444	0.462	587,235	0.4489	-1.92%
2007-10-09	0	0.520	0.500	0.520	0.490	0.520	105,000	52,350	0.4986	0.462	0.444	0.462	0.436	0.462	118,122	0.4432	0.00%
2007-10-08	0	0.520	0.495	0.520	0.480	0.520	330,000	164,855	0.4996	0.462	0.440	0.462	0.427	0.462	371,241	0.4441	0.00%
2007-10-05	0	0.520	0.520	0.530	0.490	0.520	257,000	132,985	0.5175	0.462	0.462	0.471	0.436	0.462	289,118	0.4600	6.12%
2007-10-04	0	0.490	0.490	0.500	0.475	0.490	120,000	58,500	0.4875	0.436	0.436	0.444	0.422	0.436	134,997	0.4333	-2.00%
2007-10-03	0	0.500	0.500	0.510	0.490	0.500	458,000	226,300	0.4941	0.444	0.444	0.453	0.436	0.444	515,237	0.4392	0.00%
2007-10-02	0	0.500	0.490	0.500	0.500	0.510	650,000	331,000	0.5092	0.444	0.436	0.444	0.444	0.453	731,232	0.4527	0.00%
2007-09-28	0	0.500	0.500	0.530	0.500	0.530	84,000	44,060	0.5245	0.444	0.444	0.471	0.444	0.471	94,498	0.4663	-5.66%
2007-09-27	0	0.530	0.510	0.530	0.520	0.540	133,000	70,300	0.5286	0.471	0.453	0.471	0.462	0.480	149,621	0.4699	1.92%
2007-09-25	0	0.520	0.510	0.570	0.520	0.520	14,000	7,280	0.5200	0.462	0.453	0.507	0.462	0.462	15,750	0.4622	0.00%
2007-09-24	0	0.520	0.520	0.540	0.510	0.540	176,000	91,520	0.5200	0.462	0.462	0.480	0.453	0.480	197,995	0.4622	-3.70%
2007-09-21	0	0.540	0.520	0.540	-	-	0	0	-	0.480	0.462	0.480	-	-	0	-	0.00%
2007-09-20	0	0.540	0.530	0.550	0.540	0.540	100,000	54,000	0.5400	0.480	0.471	0.489	0.480	0.480	112,497	0.4800	0.00%
2007-09-19	0	0.540	0.540	0.560	0.540	0.560	498,000	275,290	0.5528	0.480	0.480	0.498	0.480	0.498	560,236	0.4914	0.00%
2007-09-18	0	0.540	0.520	0.550	0.540	0.570	44,000	24,370	0.5539	0.480	0.462	0.489	0.480	0.507	49,499	0.4923	0.00%
2007-09-17	0	0.540	0.530	0.550	0.540	0.550	124,000	66,980	0.5402	0.480	0.471	0.489	0.480	0.489	139,496	0.4802	-1.82%
2007-09-14	0	0.550	0.550	0.580	0.530	0.580	503,000	274,650	0.5460	0.489	0.489	0.516	0.471	0.516	565,861	0.4854	0.00%
2007-09-13	0	0.550	0.530	0.550	0.540	0.550	220,000	120,800	0.5491	0.489	0.471	0.489	0.480	0.489	247,494	0.4881	0.00%
2007-09-12	0	0.550	0.540	0.550	0.550	0.550	100,000	55,000	0.5500	0.489	0.480	0.489	0.489	0.489	112,497	0.4889	-1.79%
2007-09-11	0	0.560	0.540	0.560	0.540	0.560	405,000	223,800	0.5526	0.498	0.480	0.498	0.480	0.498	455,614	0.4912	5.66%
2007-09-10	0	0.530	0.530	0.550	0.510	0.540	256,000	137,560	0.5373	0.471	0.471	0.489	0.453	0.480	287,993	0.4777	0.00%
2007-09-07	0	0.530	0.510	0.540	0.510	0.530	150,000	77,600	0.5173	0.471	0.453	0.480	0.453	0.471	168,746	0.4599	0.00%
2007-09-06	0	0.530	0.520	0.540	0.520	0.530	110,000	57,800	0.5255	0.471	0.462	0.480	0.462	0.471	123,747	0.4671	-1.85%
2007-09-05	0	0.540	0.520	0.540	0.510	0.540	21,000	10,740	0.5114	0.480	0.462	0.480	0.453	0.480	23,624	0.4546	3.85%
2007-09-04	0	0.520	0.520	0.550	0.520	0.560	712,000	380,780	0.5348	0.462	0.462	0.489	0.462	0.498	800,980	0.4754	-5.45%
2007-09-03	0	0.550	0.510	0.550	0.510	0.550	300,000	160,080	0.5336	0.489	0.453	0.489	0.453	0.489	337,492	0.4743	7.84%
2007-08-31	0	0.510	0.495	0.510	0.485	0.550	61,000	30,460	0.4993	0.453	0.440	0.453	0.431	0.489	68,623	0.4439	0.00%
2007-08-30	0	0.510	0.510	0.540	-	-	0	0	-	0.453	0.453	0.480	-	-	0	-	0.00%
2007-08-29	0	0.510	0.495	0.510	0.495	0.520	82,000	42,190	0.5145	0.453	0.440	0.453	0.440	0.462	92,248	0.4574	0.00%
2007-08-28	0	0.510	0.510	0.530	0.510	0.530	482,000	250,480	0.5197	0.453	0.453	0.471	0.453	0.471	542,236	0.4619	-3.77%
2007-08-27	0	0.530	0.520	0.560	0.520	0.580	360,000	193,260	0.5368	0.471	0.462	0.498	0.462	0.516	404,990	0.4772	1.92%
2007-08-24	0	0.520	0.510	0.550	0.520	0.540	270,000	140,700	0.5211	0.462	0.453	0.489	0.462	0.480	303,742	0.4632	-5.45%
2007-08-23	0	0.550	0.540	0.560	0.510	0.580	62,400	33,976	0.5445	0.489	0.480	0.498	0.453	0.516	70,198	0.4840	10.00%
2007-08-22	0	0.500	0.500	0.530	-	-	0	0	-	0.444	0.444	0.471	-	-	0	-	0.00%
2007-08-21	0	0.500	0.500	0.550	0.500	0.530	407,000	210,740	0.5178	0.444	0.444	0.489	0.444	0.471	457,863	0.4603	-5.66%
2007-08-20	0	0.530	0.485	0.530	0.460	0.530	601,000	316,610	0.5268	0.471	0.431	0.471	0.409	0.471	676,108	0.4683	15.22%
2007-08-17	0	0.460	0.460	0.490	0.420	0.450	414,000	182,500	0.4408	0.409	0.409	0.436	0.373	0.400	465,738	0.3919	-8.00%
2007-08-16	0	0.500	0.490	0.500	0.490	0.520	545,000	272,050	0.4992	0.444	0.436	0.444	0.436	0.462	613,110	0.4437	-5.66%
2007-08-15	0	0.530	0.530	0.550	0.530	0.580	512,000	287,000	0.5605	0.471	0.471	0.489	0.471	0.516	575,986	0.4983	-5.36%
2007-08-14	0	0.560	0.560	0.570	-	-	0	0	-	0.498	0.498	0.507	-	-	0	-	0.00%
2007-08-13	0	0.560	0.560	0.580	0.540	0.550	205,000	112,450	0.5485	0.498	0.498	0.516	0.480	0.489	230,619	0.4876	3.70%
2007-08-10	0	0.540	0.540	0.570	0.540	0.550	202,000	110,740	0.5482	0.480	0.480	0.507	0.480	0.489	227,244	0.4873	-10.00%
2007-08-09	0	0.600	0.550	0.600	0.540	0.600	231,000	135,660	0.5873	0.533	0.489	0.533	0.480	0.533	259,868	0.5220	9.09%
2007-08-08	0	0.550	0.540	0.550	0.500	0.550	75,000	39,300	0.5240	0.489	0.480	0.489	0.444	0.489	84,373	0.4658	0.00%
2007-08-07	0	0.550	0.550	0.560	0.550	0.590	473,000	269,950	0.5707	0.489	0.489	0.498	0.489	0.524	532,112	0.5073	-5.17%
2007-08-06	0	0.580	0.580	0.590	0.580	0.600	350,000	207,960	0.5942	0.516	0.516	0.524	0.516	0.533	393,740	0.5282	-6.45%
2007-08-03	0	0.620	0.620	0.630	0.600	0.620	816,000	505,320	0.6193	0.551	0.551	0.560	0.533	0.551	917,977	0.5505	3.33%
2007-08-02	0	0.600	0.600	0.620	0.600	0.630	765,000	474,450	0.6202	0.533	0.533	0.551	0.533	0.560	860,603	0.5513	-1.64%
2007-08-01	0	0.610	0.610	0.630	0.610	0.650	367,000	231,540	0.6309	0.542	0.542	0.560	0.542	0.578	412,865	0.5608	-6.15%
2007-07-31	0	0.650	0.630	0.650	0.610	0.660	319,000	204,850	0.6422	0.578	0.560	0.578	0.542	0.587	358,866	0.5708	6.56%
2007-07-30	0	0.610	0.610	0.640	0.610	0.620	177,000	109,520	0.6188	0.542	0.542	0.569	0.542	0.551	199,120	0.5500	-3.17%
2007-07-27	0	0.630	0.610	0.640	0.610	0.630	547,000	341,650	0.6246	0.560	0.542	0.569	0.542	0.560	615,360	0.5552	-3.08%
2007-07-26	0	0.650	0.640	0.650	0.640	0.670	1,847,000	1,214,490	0.6575	0.578	0.569	0.578	0.569	0.596	2,077,823	0.5845	-1.22%
2007-07-25	0	0.670	0.670	0.680	0.660	0.670	336,000	224,920	0.6694	0.585	0.585	0.594	0.576	0.585	384,884	0.5844	1.52%
2007-07-24	0	0.660	0.660	0.670	0.650	0.670	548,000	360,140	0.6572	0.576	0.576	0.585	0.567	0.585	627,727	0.5737	-1.49%
2007-07-23	0	0.670	0.670	0.680	0.660	0.680	727,000	485,840	0.6683	0.585	0.585	0.594	0.576	0.594	832,770	0.5834	1.52%
2007-07-20	0	0.660	0.660	0.680	0.620	0.680	396,000	258,360	0.6524	0.576	0.576	0.594	0.541	0.594	453,613	0.5696	0.00%
2007-07-19	0	0.660	0.650	0.660	0.650	0.660	300,000	195,140	0.6505	0.576	0.567	0.576	0.567	0.576	343,646	0.5679	0.00%
2007-07-18	0	0.660	0.660	0.670	0.640	0.650	584,000	377,860	0.6470	0.576	0.576	0.585	0.559	0.567	668,965	0.5648	0.00%
2007-07-17	0	0.660	0.650	0.670	0.650	0.680	520,000	342,840	0.6593	0.576	0.567	0.585	0.567	0.594	595,654	0.5756	-1.49%
2007-07-16	0	0.670	0.650	0.670	0.680	0.680	196,000	133,280	0.6800	0.585	0.567	0.585	0.594	0.594	224,516	0.5936	-1.47%
2007-07-13	0	0.680	0.680	0.690	0.660	0.700	1,050,000	707,020	0.6734	0.594	0.594	0.602	0.576	0.611	1,202,762	0.5878	0.00%
2007-07-12	0	0.680	0.680	0.690	0.670	0.720	3,060,000	2,120,700	0.6930	0.594	0.594	0.602	0.585	0.629	3,505,193	0.6050	-4.23%
2007-07-11	0	0.710	0.700	0.720	0.620	0.750	7,013,000	4,785,160	0.6823	0.620	0.611	0.629	0.541	0.655	8,033,307	0.5957	12.70%
2007-07-10	0	0.630	0.620	0.630	0.600	0.630	2,210,000	1,374,410	0.6219	0.550	0.541	0.550	0.524	0.550	2,531,528	0.5429	5.00%
2007-07-09	0	0.600	0.600	0.610	0.600	0.610	384,000	233,520	0.6081	0.524	0.524	0.533	0.524	0.533	439,867	0.5309	3.45%
2007-07-06	0	0.580	0.580	0.590	0.580	0.600	353,000	208,070	0.5894	0.506	0.506	0.515	0.506	0.524	404,357	0.5146	-1.69%
2007-07-05	0	0.590	0.580	0.600	0.570	0.600	1,736,000	1,014,910	0.5846	0.515	0.506	0.524	0.498	0.524	1,988,567	0.5104	0.00%
2007-07-04	0	0.590	0.580	0.590	0.570	0.600	491,000	288,030	0.5866	0.515	0.506	0.515	0.498	0.524	562,435	0.5121	-4.84%
2007-07-03	0	0.620	0.610	0.620	0.580	0.630	591,000	359,980	0.6091	0.541	0.533	0.541	0.506	0.550	676,983	0.5317	6.90%
2007-06-29	0	0.580	0.580	0.590	0.580	0.610	861,000	508,380	0.5905	0.506	0.506	0.515	0.506	0.533	986,265	0.5155	-4.92%
2007-06-28	0	0.610	0.600	0.610	0.600	0.620	1,245,000	757,580	0.6085	0.533	0.524	0.533	0.524	0.541	1,426,132	0.5312	-1.61%
2007-06-27	0	0.620	0.610	0.620	0.590	0.630	4,805,000	2,874,200	0.5982	0.541	0.533	0.541	0.515	0.550	5,504,070	0.5222	0.00%
2007-06-26	0	0.620	0.610	0.620	0.600	0.690	3,459,400	2,195,282	0.6346	0.541	0.533	0.541	0.524	0.602	3,962,701	0.5540	-7.46%
2007-06-25	0	0.670	0.670	0.680	0.670	0.740	3,990,000	2,820,630	0.7069	0.585	0.585	0.594	0.585	0.646	4,570,497	0.6171	-6.94%
2007-06-22	0	0.720	0.720	0.730	0.620	0.820	17,092,000	12,324,250	0.7211	0.629	0.629	0.637	0.541	0.716	19,578,680	0.6295	30.91%
2007-06-21	0	0.550	0.550	0.560	0.510	0.510	4,000	2,040	0.5100	0.480	0.480	0.489	0.445	0.445	4,582	0.4452	1.85%
2007-06-20	0	0.540	0.540	0.550	0.540	0.570	251,000	136,240	0.5428	0.471	0.471	0.480	0.471	0.498	287,517	0.4738	1.89%
2007-06-18	0	0.530	0.540	0.550	0.530	0.560	604,000	327,800	0.5427	0.463	0.471	0.480	0.463	0.489	691,875	0.4738	-3.64%
2007-06-15	0	0.550	0.540	0.550	0.540	0.560	300,000	165,300	0.5510	0.480	0.471	0.480	0.471	0.489	343,646	0.4810	-1.79%
2007-06-14	0	0.560	0.550	0.560	0.550	0.570	590,000	329,700	0.5588	0.489	0.480	0.489	0.480	0.498	675,838	0.4878	5.66%
2007-06-13	0	0.530	0.530	0.570	0.530	0.580	823,000	454,520	0.5523	0.463	0.463	0.498	0.463	0.506	942,737	0.4821	-8.62%
2007-06-12	0	0.580	0.560	0.580	0.550	0.580	1,264,000	712,030	0.5633	0.506	0.489	0.506	0.480	0.506	1,447,897	0.4918	1.75%
2007-06-11	0	0.570	0.570	0.580	0.530	0.600	1,378,000	786,800	0.5710	0.498	0.498	0.506	0.463	0.524	1,578,482	0.4985	7.55%
2007-06-08	0	0.530	0.510	0.530	0.520	0.530	102,000	53,060	0.5202	0.463	0.445	0.463	0.454	0.463	116,840	0.4541	3.92%
2007-06-07	0	0.510	0.510	0.520	0.510	0.510	240,000	122,400	0.5100	0.445	0.445	0.454	0.445	0.445	274,917	0.4452	-3.77%
2007-06-06	0	0.530	0.520	0.530	0.510	0.530	540,000	280,070	0.5186	0.463	0.454	0.463	0.445	0.463	618,563	0.4528	1.92%
2007-06-05	0	0.520	0.510	0.530	0.510	0.540	916,000	484,340	0.5288	0.454	0.445	0.463	0.445	0.471	1,049,267	0.4616	1.96%
2007-06-04	0	0.510	0.500	0.520	0.470	0.520	677,000	346,040	0.5111	0.445	0.436	0.454	0.410	0.454	775,495	0.4462	3.03%
2007-06-01	0	0.495	0.495	0.510	0.495	0.520	434,000	218,110	0.5026	0.432	0.432	0.445	0.432	0.454	497,142	0.4387	0.00%
2007-05-31	0	0.495	0.495	0.510	0.495	0.500	233,000	115,945	0.4976	0.432	0.432	0.445	0.432	0.436	266,899	0.4344	1.02%
2007-05-30	0	0.490	0.490	0.510	0.460	0.520	1,241,000	611,885	0.4931	0.428	0.428	0.445	0.402	0.454	1,421,551	0.4304	-5.77%
2007-05-29	0	0.520	0.500	0.520	0.490	0.540	1,277,320	653,275	0.5114	0.454	0.436	0.454	0.428	0.471	1,463,155	0.4465	4.00%
2007-05-28	0	0.500	0.490	0.510	0.475	0.500	1,025,000	501,970	0.4897	0.436	0.428	0.445	0.415	0.436	1,174,125	0.4275	7.53%
2007-05-25	0	0.465	0.465	0.475	0.465	0.475	612,000	288,580	0.4715	0.406	0.406	0.415	0.406	0.415	701,039	0.4116	-2.11%
2007-05-23	0	0.475	0.475	0.480	0.460	0.480	294,000	138,540	0.4712	0.415	0.415	0.419	0.402	0.419	336,773	0.4114	-1.04%
2007-05-22	0	0.480	0.460	0.480	0.460	0.480	198,000	94,240	0.4760	0.419	0.402	0.419	0.402	0.419	226,807	0.4155	1.05%
2007-05-21	0	0.475	0.475	0.485	0.460	0.485	320,000	153,450	0.4795	0.415	0.415	0.423	0.402	0.423	366,556	0.4186	-2.06%
2007-05-18	0	0.485	0.460	0.485	0.455	0.490	466,400	219,824	0.4713	0.423	0.402	0.423	0.397	0.428	534,256	0.4115	4.30%
2007-05-17	0	0.465	0.460	0.465	0.455	0.465	560,000	257,850	0.4604	0.406	0.402	0.406	0.397	0.406	641,473	0.4020	1.09%
2007-05-16	0	0.460	0.460	0.480	0.460	0.460	386,000	177,560	0.4600	0.402	0.402	0.419	0.402	0.402	442,158	0.4016	-2.13%
2007-05-15	0	0.470	0.455	0.470	0.460	0.470	210,000	96,750	0.4607	0.410	0.397	0.410	0.402	0.410	240,552	0.4022	1.08%
2007-05-14	0	0.465	0.465	0.475	0.465	0.490	235,000	110,200	0.4689	0.406	0.406	0.415	0.406	0.428	269,190	0.4094	-4.12%
2007-05-11	0	0.485	0.485	0.490	0.480	0.485	339,000	163,440	0.4821	0.423	0.423	0.428	0.419	0.423	388,320	0.4209	1.04%
2007-05-10	0	0.480	0.480	0.485	0.480	0.480	540,000	259,200	0.4800	0.419	0.419	0.423	0.419	0.419	618,563	0.4190	1.05%
2007-05-09	0	0.475	0.470	0.485	-	-	48,000	22,320	0.4650	0.415	0.410	0.423	-	-	54,983	0.4059	0.00%
2007-05-08	0	0.475	0.460	0.475	0.465	0.475	260,000	121,940	0.4690	0.415	0.402	0.415	0.406	0.415	297,827	0.4094	2.15%
2007-05-07	0	0.465	0.455	0.465	0.460	0.470	200,000	92,920	0.4646	0.406	0.397	0.406	0.402	0.410	229,098	0.4056	3.33%
2007-05-04	0	0.450	0.450	0.465	0.450	0.460	420,000	191,800	0.4567	0.393	0.393	0.406	0.393	0.402	481,105	0.3987	-2.17%
2007-05-03	0	0.460	0.460	0.480	0.460	0.480	400,936	187,532	0.4677	0.402	0.402	0.419	0.402	0.419	459,267	0.4083	0.00%
2007-05-02	0	0.460	0.460	0.480	0.460	0.475	360,000	166,500	0.4625	0.402	0.402	0.419	0.402	0.415	412,376	0.4038	4.55%
2007-04-30	0	0.440	0.440	0.475	0.410	0.445	4,000	1,745	0.4363	0.384	0.384	0.415	0.358	0.388	4,582	0.3808	-6.38%
2007-04-27	0	0.470	0.460	0.480	0.470	0.490	410,000	196,400	0.4790	0.410	0.402	0.419	0.410	0.428	469,650	0.4182	-2.08%
2007-04-26	0	0.480	0.470	0.480	0.480	0.485	926,000	445,480	0.4811	0.419	0.410	0.419	0.419	0.423	1,060,722	0.4200	1.05%
2007-04-25	0	0.475	0.460	0.475	0.460	0.490	1,764,800	838,848	0.4753	0.415	0.402	0.415	0.402	0.428	2,021,557	0.4150	5.56%
2007-04-24	0	0.450	0.430	0.455	0.440	0.450	180,000	80,700	0.4483	0.393	0.375	0.397	0.384	0.393	206,188	0.3914	2.27%
2007-04-23	0	0.440	0.420	0.440	0.430	0.440	180,000	77,500	0.4306	0.384	0.367	0.384	0.375	0.384	206,188	0.3759	4.76%
2007-04-20	0	0.420	0.420	0.430	0.420	0.430	60,000	25,650	0.4275	0.367	0.367	0.375	0.367	0.375	68,729	0.3732	-2.33%
2007-04-19	0	0.430	0.415	0.430	0.435	0.440	441,000	192,085	0.4356	0.375	0.362	0.375	0.380	0.384	505,160	0.3802	-4.44%
2007-04-18	0	0.450	0.440	0.460	0.440	0.450	290,000	129,600	0.4469	0.393	0.384	0.402	0.384	0.393	332,192	0.3901	2.27%
2007-04-17	0	0.440	0.440	0.450	0.435	0.470	1,136,000	514,325	0.4528	0.384	0.384	0.393	0.380	0.410	1,301,274	0.3952	-2.22%
2007-04-16	0	0.450	0.440	0.450	0.430	0.450	1,015,000	449,670	0.4430	0.393	0.384	0.393	0.375	0.393	1,162,670	0.3868	7.14%
2007-04-13	0	0.420	0.420	0.435	0.420	0.430	394,000	167,230	0.4244	0.367	0.367	0.380	0.367	0.375	451,322	0.3705	1.20%
2007-04-12	0	0.415	0.405	0.425	0.415	0.415	115,000	47,725	0.4150	0.362	0.354	0.371	0.362	0.362	131,731	0.3623	0.00%
2007-04-11	0	0.415	0.415	0.430	0.410	0.430	166,000	69,305	0.4175	0.362	0.362	0.375	0.358	0.375	190,151	0.3645	-3.49%
2007-04-10	0	0.430	0.420	0.435	0.410	0.450	480,000	204,660	0.4264	0.375	0.367	0.380	0.358	0.393	549,834	0.3722	7.50%
2007-04-04	0	0.400	0.400	0.420	0.400	0.410	536,000	219,000	0.4086	0.349	0.349	0.367	0.349	0.358	613,982	0.3567	0.00%
2007-04-03	0	0.400	0.395	0.410	-	-	0	0	-	0.349	0.345	0.358	-	-	0	-	0.00%
2007-04-02	0	0.400	0.400	0.410	0.400	0.410	490,000	200,000	0.4082	0.349	0.349	0.358	0.349	0.358	561,289	0.3563	0.00%
2007-03-30	0	0.400	0.390	0.400	-	-	0	0	-	0.349	0.340	0.349	-	-	0	-	0.00%
2007-03-29	0	0.400	0.390	0.405	0.400	0.400	210,000	84,000	0.4000	0.349	0.340	0.354	0.349	0.349	240,552	0.3492	1.27%
2007-03-28	0	0.395	0.375	0.395	0.375	0.395	104,000	41,000	0.3942	0.345	0.327	0.345	0.327	0.345	119,131	0.3442	0.00%
2007-03-27	0	0.395	0.395	0.400	0.390	0.390	24,000	9,360	0.3900	0.345	0.345	0.349	0.340	0.340	27,492	0.3405	0.00%
2007-03-26	0	0.395	0.395	0.400	0.395	0.410	467,000	185,615	0.3975	0.345	0.345	0.349	0.345	0.358	534,943	0.3470	-2.47%
2007-03-23	0	0.405	0.385	0.405	0.375	0.410	256,000	101,980	0.3984	0.354	0.336	0.354	0.327	0.358	293,245	0.3478	2.53%
2007-03-22	0	0.395	0.385	0.395	0.380	0.400	143,000	54,800	0.3832	0.345	0.336	0.345	0.332	0.349	163,805	0.3345	2.60%
2007-03-21	0	0.385	0.380	0.395	0.385	0.385	150,000	57,750	0.3850	0.336	0.332	0.345	0.336	0.336	171,823	0.3361	1.32%
2007-03-20	0	0.380	0.380	0.390	0.380	0.410	1,269,000	507,430	0.3999	0.332	0.332	0.340	0.332	0.358	1,453,624	0.3491	4.11%
2007-03-19	0	0.365	0.355	0.390	-	-	0	0	-	0.319	0.310	0.340	-	-	0	-	0.00%
2007-03-16	0	0.365	0.365	0.390	-	-	0	0	-	0.319	0.319	0.340	-	-	0	-	0.00%
2007-03-15	0	0.365	0.365	0.385	-	-	0	0	-	0.319	0.319	0.336	-	-	0	-	0.00%
2007-03-14	0	0.365	0.350	0.375	0.350	0.365	532,000	191,180	0.3594	0.319	0.306	0.327	0.306	0.319	609,400	0.3137	-7.59%
2007-03-13	0	0.395	0.360	0.395	0.350	0.395	464,000	164,755	0.3551	0.345	0.314	0.345	0.306	0.345	531,506	0.3100	1.28%
2007-03-12	0	0.390	0.370	0.390	0.370	0.390	45,000	16,750	0.3722	0.340	0.323	0.340	0.323	0.340	51,547	0.3249	2.63%
2007-03-09	0	0.380	0.370	0.385	-	-	0	0	-	0.332	0.323	0.336	-	-	0	-	0.00%
2007-03-08	0	0.380	0.360	0.380	0.380	0.380	10,000	3,800	0.3800	0.332	0.314	0.332	0.332	0.332	11,455	0.3317	0.00%
2007-03-07	0	0.380	0.350	0.380	0.380	0.380	10,754	4,079	0.3793	0.332	0.306	0.332	0.332	0.332	12,319	0.3311	5.56%
2007-03-06	0	0.360	0.360	0.395	-	-	0	0	-	0.314	0.314	0.345	-	-	0	-	2.86%
2007-03-05	0	0.350	0.340	0.380	-	-	0	0	-	0.306	0.297	0.332	-	-	0	-	0.00%
2007-03-02	0	0.350	0.345	0.370	0.350	0.370	300,000	108,150	0.3605	0.306	0.301	0.323	0.306	0.323	343,646	0.3147	-5.41%
2007-03-01	0	0.370	0.370	0.390	-	-	0	0	-	0.323	0.323	0.340	-	-	0	-	0.00%
2007-02-28	0	0.370	0.370	0.380	0.360	0.360	100,000	36,000	0.3600	0.323	0.323	0.332	0.314	0.314	114,549	0.3143	-2.63%
2007-02-27	0	0.380	0.375	0.395	0.375	0.400	453,000	175,090	0.3865	0.332	0.327	0.345	0.327	0.349	518,906	0.3374	-3.80%
2007-02-26	0	0.395	0.390	0.400	0.350	0.395	663,000	257,435	0.3883	0.345	0.340	0.349	0.306	0.345	759,459	0.3390	2.60%
2007-02-23	0	0.385	0.365	0.385	-	-	0	0	-	0.336	0.319	0.336	-	-	0	-	0.00%
2007-02-22	0	0.385	0.370	0.385	0.385	0.385	59,000	22,715	0.3850	0.336	0.323	0.336	0.336	0.336	67,584	0.3361	4.05%
2007-02-21	0	0.370	0.380	0.385	0.370	0.375	309,000	115,330	0.3732	0.323	0.332	0.336	0.323	0.327	353,956	0.3258	-1.33%
2007-02-16	0	0.375	0.370	0.385	-	-	0	0	-	0.327	0.323	0.336	-	-	0	-	0.00%
2007-02-15	0	0.375	0.375	0.395	0.375	0.395	173,000	66,110	0.3821	0.327	0.327	0.345	0.327	0.345	198,169	0.3336	-1.32%
2007-02-14	0	0.380	0.365	0.380	0.350	0.380	257,000	94,360	0.3672	0.332	0.319	0.332	0.306	0.332	294,390	0.3205	4.11%
2007-02-13	0	0.365	0.365	0.375	0.355	0.365	110,000	39,800	0.3618	0.319	0.319	0.327	0.310	0.319	126,004	0.3159	-2.67%
2007-02-12	0	0.375	0.375	0.385	0.375	0.380	45,000	17,075	0.3794	0.327	0.327	0.336	0.327	0.332	51,547	0.3313	-1.32%
2007-02-09	0	0.380	0.370	0.385	0.380	0.380	150,000	57,000	0.3800	0.332	0.323	0.336	0.332	0.332	171,823	0.3317	0.00%
2007-02-08	0	0.380	0.375	0.380	0.370	0.380	742,000	281,860	0.3799	0.332	0.327	0.332	0.323	0.332	849,952	0.3316	0.00%
2007-02-07	0	0.380	0.370	0.385	0.380	0.385	188,000	71,480	0.3802	0.332	0.323	0.336	0.332	0.336	215,352	0.3319	0.00%
2007-02-06	0	0.380	0.370	0.390	0.375	0.380	564,000	213,570	0.3787	0.332	0.323	0.340	0.327	0.332	646,055	0.3306	-1.30%
2007-02-05	0	0.385	0.385	0.390	0.370	0.390	954,000	363,525	0.3811	0.336	0.336	0.340	0.323	0.340	1,092,795	0.3327	5.48%
2007-02-02	0	0.365	0.365	0.370	0.360	0.365	388,000	140,770	0.3628	0.319	0.319	0.323	0.314	0.319	444,449	0.3167	2.82%
2007-02-01	0	0.355	0.355	0.365	0.355	0.365	687,000	248,385	0.3616	0.310	0.310	0.319	0.310	0.319	786,950	0.3156	0.00%
2007-01-31	0	0.355	0.355	0.370	0.355	0.355	37,000	13,135	0.3550	0.310	0.310	0.323	0.310	0.310	42,383	0.3099	-1.39%
2007-01-30	0	0.360	0.350	0.360	0.345	0.360	296,000	104,435	0.3528	0.314	0.306	0.314	0.301	0.314	339,064	0.3080	2.86%
2007-01-29	0	0.350	0.345	0.360	0.345	0.350	180,000	62,700	0.3483	0.306	0.301	0.314	0.301	0.306	206,188	0.3041	1.45%
2007-01-26	0	0.345	0.340	0.350	0.340	0.345	358,000	122,470	0.3421	0.301	0.297	0.306	0.297	0.301	410,085	0.2986	1.47%
2007-01-25	0	0.340	0.340	0.350	0.340	0.350	620,000	211,900	0.3418	0.297	0.297	0.306	0.297	0.306	710,203	0.2984	-2.86%
2007-01-24	0	0.350	0.345	0.350	0.340	0.350	220,000	75,900	0.3450	0.306	0.301	0.306	0.297	0.306	252,007	0.3012	2.94%
2007-01-23	0	0.340	0.340	0.355	0.340	0.340	60,000	20,400	0.3400	0.297	0.297	0.310	0.297	0.297	68,729	0.2968	-2.86%
2007-01-22	0	0.350	0.345	0.355	0.350	0.350	376,000	131,600	0.3500	0.306	0.301	0.310	0.306	0.306	430,703	0.3055	0.00%
2007-01-19	0	0.350	0.350	0.355	0.350	0.350	109,000	38,150	0.3500	0.306	0.306	0.310	0.306	0.306	124,858	0.3055	0.00%
2007-01-18	0	0.350	0.345	0.360	0.340	0.350	241,000	83,150	0.3450	0.306	0.301	0.314	0.297	0.306	276,063	0.3012	-1.41%
2007-01-17	0	0.355	0.340	0.360	0.355	0.355	20,000	7,100	0.3550	0.310	0.297	0.314	0.310	0.310	22,910	0.3099	4.41%
2007-01-16	0	0.340	0.340	0.360	0.340	0.340	106,000	36,040	0.3400	0.297	0.297	0.314	0.297	0.297	121,422	0.2968	-1.45%
2007-01-15	0	0.345	0.345	0.350	0.345	0.345	60,000	20,700	0.3450	0.301	0.301	0.306	0.301	0.301	68,729	0.3012	0.00%
2007-01-12	0	0.345	0.340	0.355	0.340	0.345	412,000	140,380	0.3407	0.301	0.297	0.310	0.297	0.301	471,941	0.2975	1.47%
2007-01-11	0	0.340	0.340	0.345	0.340	0.345	1,055,000	359,200	0.3405	0.297	0.297	0.301	0.297	0.301	1,208,490	0.2972	1.49%
2007-01-10	0	0.335	0.335	0.340	0.320	0.335	734,000	244,390	0.3330	0.292	0.292	0.297	0.279	0.292	840,788	0.2907	6.35%
2007-01-09	0	0.315	0.315	0.335	-	-	0	0	-	0.275	0.275	0.292	-	-	0	-	0.00%
2007-01-08	0	0.315	0.315	0.330	0.315	0.315	90,000	28,850	0.3206	0.275	0.275	0.288	0.275	0.275	103,094	0.2798	-1.56%
2007-01-05	0	0.320	0.310	0.330	0.320	0.320	100,000	32,000	0.3200	0.279	0.271	0.288	0.279	0.279	114,549	0.2794	3.23%
2007-01-04	0	0.310	0.310	0.315	0.310	0.310	200,000	62,000	0.3100	0.271	0.271	0.275	0.271	0.271	229,098	0.2706	0.00%
2007-01-03	0	0.310	0.310	0.335	-	-	0	0	-	0.271	0.271	0.292	-	-	0	-	0.00%
2007-01-02	0	0.310	0.310	0.320	0.310	0.320	620,000	195,100	0.3147	0.271	0.271	0.279	0.271	0.279	710,203	0.2747	-1.59%
2006-12-29	0	0.315	0.310	0.320	0.315	0.325	234,488	74,856	0.3192	0.275	0.271	0.279	0.275	0.284	268,603	0.2787	-1.56%
2006-12-28	0	0.320	0.320	0.335	0.320	0.320	50,000	16,000	0.3200	0.279	0.279	0.292	0.279	0.279	57,274	0.2794	-4.48%
2006-12-27	0	0.335	0.325	0.335	-	-	0	0	-	0.292	0.284	0.292	-	-	0	-	0.00%
2006-12-22	0	0.335	0.325	0.340	0.320	0.335	42,056	13,747	0.3269	0.292	0.284	0.297	0.279	0.292	48,175	0.2854	-1.47%
2006-12-21	0	0.340	0.330	0.340	0.340	0.340	70,000	23,800	0.3400	0.297	0.288	0.297	0.297	0.297	80,184	0.2968	-1.45%
2006-12-20	0	0.345	0.330	0.345	0.330	0.345	100,000	33,500	0.3350	0.301	0.288	0.301	0.288	0.301	114,549	0.2925	4.55%
2006-12-19	0	0.330	0.325	0.330	0.325	0.330	147,000	47,925	0.3260	0.288	0.284	0.288	0.284	0.288	168,387	0.2846	1.54%
2006-12-18	0	0.325	0.325	0.345	0.320	0.320	50,000	16,000	0.3200	0.284	0.284	0.301	0.279	0.279	57,274	0.2794	0.00%
2006-12-15	0	0.325	0.320	0.340	0.325	0.330	500,000	163,250	0.3265	0.284	0.279	0.297	0.284	0.288	572,744	0.2850	-1.52%
2006-12-14	0	0.330	0.325	0.335	-	-	0	0	-	0.288	0.284	0.292	-	-	0	-	0.00%
2006-12-13	0	0.330	0.325	0.345	0.325	0.330	120,000	39,500	0.3292	0.288	0.284	0.301	0.284	0.288	137,459	0.2874	0.00%
2006-12-12	0	0.330	0.330	0.335	0.325	0.345	108,000	36,320	0.3363	0.288	0.288	0.292	0.284	0.301	123,713	0.2936	-1.49%
2006-12-11	0	0.335	0.330	0.335	0.325	0.335	150,000	50,050	0.3337	0.292	0.288	0.292	0.284	0.292	171,823	0.2913	1.52%
2006-12-08	0	0.330	0.330	0.345	0.330	0.340	60,000	19,830	0.3305	0.288	0.288	0.301	0.288	0.297	68,729	0.2885	-1.49%
2006-12-07	0	0.335	0.325	0.345	0.325	0.325	50,000	16,250	0.3250	0.292	0.284	0.301	0.284	0.284	57,274	0.2837	0.00%
2006-12-06	0	0.335	0.325	0.335	0.335	0.335	50,000	16,750	0.3350	0.292	0.284	0.292	0.292	0.292	57,274	0.2925	0.00%
2006-12-05	0	0.335	0.335	0.340	0.330	0.330	176,000	58,080	0.3300	0.292	0.292	0.297	0.288	0.288	201,606	0.2881	0.00%
2006-12-04	0	0.335	0.330	0.335	0.325	0.335	337,800	109,979	0.3256	0.292	0.288	0.292	0.284	0.292	386,946	0.2842	3.08%
2006-12-01	0	0.325	0.325	0.335	0.325	0.335	240,000	78,350	0.3265	0.284	0.284	0.292	0.284	0.292	274,917	0.2850	-2.99%
2006-11-30	0	0.335	0.330	0.345	0.325	0.335	217,000	71,525	0.3296	0.292	0.288	0.301	0.284	0.292	248,571	0.2877	1.52%
2006-11-29	0	0.330	0.325	0.335	0.330	0.330	59,000	19,470	0.3300	0.288	0.284	0.292	0.288	0.288	67,584	0.2881	0.00%
2006-11-28	0	0.330	0.330	0.340	0.325	0.330	280,000	91,900	0.3282	0.288	0.288	0.297	0.284	0.288	320,737	0.2865	-1.49%
2006-11-27	0	0.335	0.330	0.335	0.330	0.335	471,000	155,780	0.3307	0.292	0.288	0.292	0.288	0.292	539,525	0.2887	-1.47%
2006-11-24	0	0.340	0.340	0.345	0.330	0.345	66,000	21,845	0.3310	0.297	0.297	0.301	0.288	0.301	75,602	0.2889	1.49%
2006-11-23	0	0.335	0.335	0.340	0.335	0.345	971,000	325,385	0.3351	0.292	0.292	0.297	0.292	0.301	1,112,269	0.2925	0.00%
2006-11-22	0	0.335	0.335	0.355	0.335	0.340	296,000	99,310	0.3355	0.292	0.292	0.310	0.292	0.297	339,064	0.2929	-1.47%
2006-11-21	0	0.340	0.335	0.340	0.335	0.340	204,000	68,465	0.3356	0.297	0.292	0.297	0.292	0.297	233,680	0.2930	0.00%
2006-11-20	0	0.340	0.335	0.340	0.330	0.345	443,000	148,365	0.3349	0.297	0.292	0.297	0.288	0.301	507,451	0.2924	0.00%
2006-11-17	0	0.340	0.335	0.345	0.330	0.340	318,000	106,470	0.3348	0.297	0.292	0.301	0.288	0.297	364,265	0.2923	0.00%
2006-11-16	0	0.340	0.340	0.360	0.340	0.340	100,000	34,000	0.3400	0.297	0.297	0.314	0.297	0.297	114,549	0.2968	0.00%
2006-11-15	0	0.340	0.330	0.360	0.340	0.340	80,000	27,200	0.3400	0.297	0.288	0.314	0.297	0.297	91,639	0.2968	0.00%
2006-11-14	0	0.340	0.340	0.350	0.340	0.345	200,000	68,400	0.3420	0.297	0.297	0.306	0.297	0.301	229,098	0.2986	-1.45%
2006-11-13	0	0.345	0.335	0.345	0.335	0.355	240,000	82,000	0.3417	0.301	0.292	0.301	0.292	0.310	274,917	0.2983	0.00%
2006-11-10	0	0.345	0.335	0.345	0.335	0.355	226,000	76,930	0.3404	0.301	0.292	0.301	0.292	0.310	258,880	0.2972	1.47%
2006-11-09	0	0.340	0.330	0.360	0.330	0.340	520,000	172,600	0.3319	0.297	0.288	0.314	0.288	0.297	595,654	0.2898	3.03%
2006-11-08	0	0.330	0.330	0.360	0.330	0.345	215,000	74,160	0.3449	0.288	0.288	0.314	0.288	0.301	246,280	0.3011	0.00%
2006-11-07	0	0.330	0.330	0.350	0.330	0.360	261,000	87,700	0.3360	0.288	0.288	0.306	0.288	0.314	298,972	0.2933	-1.49%
2006-11-06	0	0.335	0.335	0.350	-	-	0	0	-	0.292	0.292	0.306	-	-	0	-	1.52%
2006-11-03	0	0.330	0.330	0.345	0.330	0.330	356,000	117,480	0.3300	0.288	0.288	0.301	0.288	0.288	407,794	0.2881	-1.49%
2006-11-02	0	0.335	0.335	0.350	0.335	0.350	608,000	206,740	0.3400	0.292	0.292	0.306	0.292	0.306	696,457	0.2968	-5.63%
2006-11-01	0	0.355	0.355	0.360	0.340	0.340	50,000	17,000	0.3400	0.310	0.310	0.314	0.297	0.297	57,274	0.2968	2.90%
2006-10-31	0	0.345	0.340	0.345	0.340	0.345	167,000	57,115	0.3420	0.301	0.297	0.301	0.297	0.301	191,296	0.2986	2.99%
2006-10-27	0	0.335	0.335	0.345	0.335	0.335	50,000	16,750	0.3350	0.292	0.292	0.301	0.292	0.292	57,274	0.2925	-1.47%
2006-10-26	0	0.340	0.335	0.350	-	-	0	0	-	0.297	0.292	0.306	-	-	0	-	0.00%
2006-10-25	0	0.340	0.335	0.345	-	-	0	0	-	0.297	0.292	0.301	-	-	0	-	0.00%
2006-10-24	0	0.340	0.335	0.350	0.325	0.340	650,800	218,600	0.3359	0.297	0.292	0.306	0.284	0.297	745,484	0.2932	1.49%
2006-10-23	0	0.335	0.330	0.350	0.335	0.335	160,000	53,600	0.3350	0.292	0.288	0.306	0.292	0.292	183,278	0.2925	1.52%
2006-10-20	0	0.330	0.330	0.335	0.330	0.330	546,000	180,180	0.3300	0.288	0.288	0.292	0.288	0.288	625,436	0.2881	1.54%
2006-10-19	0	0.325	0.325	0.340	0.325	0.330	380,000	125,250	0.3296	0.284	0.284	0.297	0.284	0.288	435,285	0.2877	-1.52%
2006-10-18	0	0.330	0.330	0.340	0.325	0.330	430,000	141,850	0.3299	0.288	0.288	0.297	0.284	0.288	492,560	0.2880	0.00%
2006-10-17	0	0.330	0.330	0.335	0.330	0.330	50,000	16,500	0.3300	0.288	0.288	0.292	0.288	0.288	57,274	0.2881	-1.49%
2006-10-16	0	0.335	0.325	0.340	0.335	0.335	230,000	76,050	0.3307	0.292	0.284	0.297	0.292	0.292	263,462	0.2887	1.52%
2006-10-13	0	0.330	0.330	0.345	0.330	0.340	216,000	73,160	0.3387	0.288	0.288	0.301	0.288	0.297	247,425	0.2957	0.00%
2006-10-12	0	0.330	0.330	0.340	0.330	0.330	799,000	263,670	0.3300	0.288	0.288	0.297	0.288	0.288	915,245	0.2881	-1.49%
2006-10-11	0	0.335	0.325	0.340	0.335	0.335	300,000	100,500	0.3350	0.292	0.284	0.297	0.292	0.292	343,646	0.2925	-1.47%
2006-10-10	0	0.340	0.340	0.350	0.340	0.340	80,000	27,200	0.3400	0.297	0.297	0.306	0.297	0.297	91,639	0.2968	1.49%
2006-10-09	0	0.335	0.330	0.340	0.330	0.340	410,000	136,550	0.3330	0.292	0.288	0.297	0.288	0.297	469,650	0.2907	-1.47%
2006-10-06	0	0.340	0.340	0.350	0.340	0.340	170,000	57,800	0.3400	0.297	0.297	0.306	0.297	0.297	194,733	0.2968	-2.86%
2006-10-05	0	0.350	0.345	0.355	0.350	0.350	200,000	70,000	0.3500	0.306	0.301	0.310	0.306	0.306	229,098	0.3055	1.45%
2006-10-04	0	0.345	0.345	0.355	0.345	0.350	97,000	33,850	0.3490	0.301	0.301	0.310	0.301	0.306	111,112	0.3046	-1.43%
2006-10-03	0	0.350	0.345	0.355	0.345	0.350	187,000	65,165	0.3485	0.306	0.301	0.310	0.301	0.306	214,206	0.3042	1.45%
2006-09-29	0	0.345	0.335	0.345	-	-	0	0	-	0.301	0.292	0.301	-	-	0	-	0.00%
2006-09-28	0	0.345	0.335	0.350	-	-	0	0	-	0.301	0.292	0.306	-	-	0	-	0.00%
2006-09-27	0	0.345	0.340	0.355	-	-	0	0	-	0.301	0.297	0.310	-	-	0	-	0.00%
2006-09-26	0	0.345	0.335	0.350	0.335	0.360	565,000	194,855	0.3449	0.301	0.292	0.306	0.292	0.314	647,201	0.3011	-4.17%
2006-09-25	0	0.360	0.360	0.365	0.360	0.365	200,000	72,500	0.3625	0.314	0.314	0.319	0.314	0.319	229,098	0.3165	-2.70%
2006-09-22	0	0.370	0.355	0.370	0.360	0.370	30,000	10,850	0.3617	0.323	0.310	0.323	0.314	0.323	34,365	0.3157	-1.33%
2006-09-21	0	0.375	0.360	0.385	0.350	0.375	487,000	178,625	0.3668	0.327	0.314	0.336	0.306	0.327	557,853	0.3202	5.63%
2006-09-20	0	0.355	0.350	0.365	0.350	0.365	82,000	29,010	0.3538	0.310	0.306	0.319	0.306	0.319	93,930	0.3088	1.43%
2006-09-19	0	0.350	0.350	0.370	0.350	0.360	598,000	212,135	0.3547	0.306	0.306	0.323	0.306	0.314	685,002	0.3097	-5.41%
2006-09-18	0	0.370	0.370	0.380	0.365	0.390	119,000	43,815	0.3682	0.323	0.323	0.332	0.319	0.340	136,313	0.3214	4.23%
2006-09-15	0	0.355	0.355	0.370	0.355	0.370	153,000	54,895	0.3588	0.310	0.310	0.323	0.310	0.323	175,260	0.3132	-1.39%
2006-09-14	0	0.360	0.360	0.370	0.360	0.360	78,400	28,218	0.3599	0.314	0.314	0.323	0.314	0.314	89,806	0.3142	0.00%
2006-09-13	0	0.360	0.360	0.365	0.355	0.360	250,000	89,500	0.3580	0.314	0.314	0.319	0.310	0.314	286,372	0.3125	0.00%
2006-09-12	0	0.360	0.360	0.370	-	-	0	0	-	0.314	0.314	0.323	-	-	0	-	0.00%
2006-09-11	0	0.360	0.355	0.370	0.360	0.360	50,000	18,000	0.3600	0.314	0.310	0.323	0.314	0.314	57,274	0.3143	-2.70%
2006-09-08	0	0.370	0.365	0.370	0.370	0.370	80,000	29,600	0.3700	0.323	0.319	0.323	0.323	0.323	91,639	0.3230	0.00%
2006-09-07	0	0.370	0.360	0.385	0.355	0.370	130,000	47,950	0.3688	0.323	0.314	0.336	0.310	0.323	148,913	0.3220	2.78%
2006-09-06	0	0.360	0.360	0.375	0.360	0.360	310,000	111,600	0.3600	0.314	0.314	0.327	0.314	0.314	355,101	0.3143	-2.70%
2006-09-05	0	0.370	0.365	0.370	0.360	0.370	95,000	34,750	0.3658	0.323	0.319	0.323	0.314	0.323	108,821	0.3193	0.00%
2006-09-04	0	0.370	0.360	0.375	0.370	0.370	160,000	59,200	0.3700	0.323	0.314	0.327	0.323	0.323	183,278	0.3230	0.00%
2006-09-01	0	0.370	0.370	0.375	0.365	0.370	40,000	14,625	0.3656	0.323	0.323	0.327	0.319	0.323	45,820	0.3192	1.37%
2006-08-31	0	0.365	0.365	0.375	0.365	0.365	300,000	109,500	0.3650	0.319	0.319	0.327	0.319	0.319	343,646	0.3186	-1.35%
2006-08-30	0	0.370	0.365	0.375	0.365	0.370	519,000	191,880	0.3697	0.323	0.319	0.327	0.319	0.323	594,508	0.3228	0.00%
2006-08-29	0	0.370	0.360	0.390	0.360	0.370	330,000	120,580	0.3654	0.323	0.314	0.340	0.314	0.323	378,011	0.3190	-1.33%
2006-08-28	0	0.375	0.375	0.385	0.370	0.400	1,479,000	560,180	0.3788	0.327	0.327	0.336	0.323	0.349	1,694,177	0.3307	-5.06%
2006-08-25	0	0.395	0.390	0.395	0.365	0.395	5,784,000	2,243,610	0.3879	0.345	0.340	0.345	0.319	0.345	6,625,502	0.3386	8.22%
2006-08-24	0	0.365	0.365	0.370	0.365	0.365	386,000	140,890	0.3650	0.319	0.319	0.323	0.319	0.319	442,158	0.3186	0.00%
2006-08-23	0	0.365	0.360	0.365	0.355	0.370	334,000	122,300	0.3662	0.319	0.314	0.319	0.310	0.323	382,593	0.3197	1.39%
2006-08-22	0	0.360	0.360	0.370	0.350	0.370	854,000	309,360	0.3622	0.314	0.314	0.323	0.306	0.323	978,247	0.3162	2.86%
2006-08-21	0	0.350	0.340	0.360	0.350	0.375	500,000	179,750	0.3595	0.306	0.297	0.314	0.306	0.327	572,744	0.3138	-4.11%
2006-08-18	0	0.365	0.365	0.370	0.360	0.380	1,142,000	422,230	0.3697	0.319	0.319	0.323	0.314	0.332	1,308,147	0.3228	2.82%
2006-08-17	0	0.355	0.355	0.360	0.350	0.360	1,965,000	698,895	0.3557	0.310	0.310	0.314	0.306	0.314	2,250,884	0.3105	2.90%
2006-08-16	0	0.345	0.335	0.350	0.330	0.345	1,890,000	630,400	0.3335	0.301	0.292	0.306	0.288	0.301	2,164,972	0.2912	7.81%
2006-08-15	0	0.320	0.320	0.330	0.320	0.335	210,000	67,850	0.3231	0.279	0.279	0.288	0.279	0.292	240,552	0.2821	-1.54%
2006-08-14	0	0.325	0.315	0.330	0.325	0.325	100,000	32,500	0.3250	0.284	0.275	0.288	0.284	0.284	114,549	0.2837	1.56%
2006-08-11	0	0.320	0.315	0.325	0.320	0.320	100,000	32,000	0.3200	0.279	0.275	0.284	0.279	0.279	114,549	0.2794	0.00%
2006-08-10	0	0.320	0.320	0.330	0.315	0.315	20,000	6,300	0.3150	0.279	0.279	0.288	0.275	0.275	22,910	0.2750	1.59%
2006-08-09	0	0.315	0.315	0.325	0.315	0.315	150,000	47,250	0.3150	0.275	0.275	0.284	0.275	0.275	171,823	0.2750	-1.56%
2006-08-08	0	0.320	0.320	0.325	0.320	0.320	60,000	19,200	0.3200	0.279	0.279	0.284	0.279	0.279	68,729	0.2794	0.00%
2006-08-07	0	0.320	0.320	0.325	0.320	0.330	582,000	190,060	0.3266	0.279	0.279	0.284	0.279	0.288	666,674	0.2851	1.59%
2006-08-04	0	0.315	0.310	0.320	0.310	0.320	182,000	57,240	0.3145	0.275	0.271	0.279	0.271	0.279	208,479	0.2746	-1.56%
2006-08-03	0	0.320	0.310	0.320	-	-	0	0	-	0.279	0.271	0.279	-	-	0	-	0.00%
2006-08-02	0	0.320	0.310	0.320	0.320	0.320	50,000	16,000	0.3200	0.279	0.271	0.279	0.279	0.279	57,274	0.2794	0.00%
2006-08-01	0	0.320	0.310	0.320	-	-	0	0	-	0.279	0.271	0.279	-	-	0	-	0.00%
2006-07-31	0	0.320	0.310	0.320	-	-	0	0	-	0.279	0.271	0.279	-	-	0	-	0.00%
2006-07-28	0	0.320	0.310	0.320	-	-	0	0	-	0.279	0.271	0.279	-	-	0	-	0.00%
2006-07-27	0	0.320	0.310	0.320	-	-	0	0	-	0.279	0.271	0.279	-	-	0	-	0.00%
2006-07-26	0	0.320	0.305	0.320	0.330	0.340	315,000	106,030	0.3366	0.279	0.266	0.279	0.288	0.297	360,829	0.2939	0.00%
2006-07-25	0	0.320	0.310	0.325	0.320	0.330	48,000	15,560	0.3242	0.279	0.271	0.284	0.279	0.288	54,983	0.2830	-3.03%
2006-07-24	0	0.330	0.315	0.330	0.305	0.330	382,000	121,015	0.3168	0.288	0.275	0.288	0.266	0.288	437,576	0.2766	3.13%
2006-07-21	0	0.320	0.320	0.345	0.310	0.345	262,000	82,060	0.3132	0.279	0.279	0.301	0.271	0.301	300,118	0.2734	3.23%
2006-07-20	0	0.310	0.310	0.315	0.310	0.320	395,000	123,835	0.3135	0.271	0.271	0.275	0.271	0.279	452,468	0.2737	-1.59%
2006-07-19	0	0.315	0.305	0.315	-	-	0	0	-	0.275	0.266	0.275	-	-	0	-	0.00%
2006-07-18	0	0.315	0.310	0.315	0.305	0.315	209,000	65,325	0.3126	0.275	0.271	0.275	0.266	0.275	239,407	0.2729	1.61%
2006-07-17	0	0.310	0.305	0.315	0.310	0.310	111,000	34,395	0.3099	0.271	0.266	0.275	0.271	0.271	127,149	0.2705	0.00%
2006-07-14	0	0.310	0.310	0.315	0.310	0.315	268,000	83,150	0.3103	0.271	0.271	0.275	0.271	0.275	306,991	0.2709	-1.59%
2006-07-13	0	0.315	0.310	0.315	0.310	0.315	236,000	73,830	0.3128	0.275	0.271	0.275	0.271	0.275	270,335	0.2731	0.00%
2006-07-12	0	0.315	0.310	0.315	0.305	0.330	3,352,000	1,049,540	0.3131	0.275	0.271	0.275	0.266	0.288	3,839,676	0.2733	-1.56%
2006-07-11	0	0.320	0.320	0.330	0.320	0.320	20,000	6,400	0.3200	0.279	0.279	0.288	0.279	0.279	22,910	0.2794	-5.88%
2006-07-10	0	0.340	0.325	0.340	0.340	0.350	109,000	37,650	0.3454	0.297	0.284	0.297	0.297	0.306	124,858	0.3015	4.62%
2006-07-07	0	0.325	0.320	0.330	0.315	0.350	838,000	271,030	0.3234	0.284	0.279	0.288	0.275	0.306	959,919	0.2823	3.17%
2006-07-06	0	0.315	0.310	0.315	0.310	0.325	1,955,000	607,795	0.3109	0.275	0.271	0.275	0.271	0.284	2,239,429	0.2714	-3.08%
2006-07-05	0	0.325	0.315	0.325	0.310	0.325	762,000	239,150	0.3138	0.284	0.275	0.284	0.271	0.284	872,862	0.2740	1.56%
2006-07-04	0	0.320	0.320	0.330	0.320	0.330	900,000	292,500	0.3250	0.279	0.279	0.288	0.279	0.288	1,030,939	0.2837	-3.03%
2006-07-03	0	0.330	0.330	0.350	0.315	0.330	1,020,000	330,490	0.3240	0.288	0.288	0.306	0.275	0.288	1,168,398	0.2829	4.76%
2006-06-30	0	0.315	0.310	0.350	0.315	0.330	290,000	94,350	0.3253	0.275	0.271	0.306	0.275	0.288	332,192	0.2840	-1.56%
2006-06-29	0	0.320	0.310	0.380	0.320	0.320	300,000	96,000	0.3200	0.279	0.271	0.332	0.279	0.279	343,646	0.2794	-3.03%
2006-06-28	0	0.330	0.325	0.350	0.330	0.340	530,000	176,200	0.3325	0.288	0.284	0.306	0.288	0.297	607,109	0.2902	-2.94%
2006-06-27	0	0.340	0.335	0.355	-	-	0	0	-	0.297	0.292	0.310	-	-	0	-	0.00%
2006-06-26	0	0.340	0.335	0.360	0.340	0.360	370,000	127,050	0.3434	0.297	0.292	0.314	0.297	0.314	423,831	0.2998	-5.56%
2006-06-23	0	0.360	0.340	0.360	0.350	0.360	36,000	12,760	0.3544	0.314	0.297	0.314	0.306	0.314	41,238	0.3094	1.41%
2006-06-22	0	0.355	0.350	0.360	0.355	0.365	365,000	131,025	0.3590	0.310	0.306	0.314	0.310	0.319	418,103	0.3134	4.41%
2006-06-21	0	0.340	0.340	0.370	-	-	0	0	-	0.297	0.297	0.323	-	-	0	-	3.03%
2006-06-20	0	0.330	0.330	0.370	0.330	0.330	24,000	7,920	0.3300	0.288	0.288	0.323	0.288	0.288	27,492	0.2881	-5.71%
2006-06-19	0	0.350	0.350	0.370	-	-	0	0	-	0.306	0.306	0.323	-	-	0	-	1.45%
2006-06-16	0	0.345	0.340	0.345	0.355	0.360	60,000	21,350	0.3558	0.301	0.297	0.301	0.310	0.314	68,729	0.3106	1.47%
2006-06-15	0	0.340	0.285	0.360	-	-	0	0	-	0.297	0.249	0.314	-	-	0	-	0.00%
2006-06-14	0	0.340	0.300	0.370	0.340	0.400	11,000	3,800	0.3455	0.297	0.262	0.323	0.297	0.349	12,600	0.3016	3.03%
2006-06-13	0	0.330	0.305	0.390	-	-	0	0	-	0.288	0.266	0.340	-	-	0	-	0.00%
2006-06-12	0	0.330	0.315	0.400	-	-	0	0	-	0.288	0.275	0.349	-	-	0	-	0.00%
2006-06-09	0	0.330	0.320	0.360	0.330	0.335	190,000	63,200	0.3326	0.288	0.279	0.314	0.288	0.292	217,643	0.2904	-2.94%
2006-06-08	0	0.340	0.330	0.350	0.340	0.350	150,000	52,000	0.3467	0.297	0.288	0.306	0.297	0.306	171,823	0.3026	-1.45%
2006-06-07	0	0.345	0.345	0.370	0.335	0.340	360,000	120,900	0.3358	0.301	0.301	0.323	0.292	0.297	412,376	0.2932	-4.17%
2006-06-06	0	0.360	0.360	0.390	0.340	0.340	67,000	22,780	0.3400	0.314	0.314	0.340	0.297	0.297	76,748	0.2968	2.86%
2006-06-05	0	0.350	0.345	0.395	0.350	0.360	690,000	243,150	0.3524	0.306	0.301	0.345	0.306	0.314	790,387	0.3076	-2.78%
2006-06-02	0	0.360	0.360	0.390	-	-	0	0	-	0.314	0.314	0.340	-	-	0	-	0.00%
2006-06-01	0	0.360	0.360	0.370	0.360	0.375	370,000	136,190	0.3681	0.314	0.314	0.323	0.314	0.327	423,831	0.3213	-2.70%
2006-05-30	0	0.370	0.350	0.375	-	-	0	0	-	0.323	0.306	0.327	-	-	0	-	0.00%
2006-05-29	0	0.370	0.355	0.375	-	-	0	0	-	0.323	0.310	0.327	-	-	0	-	0.00%
2006-05-26	0	0.370	0.350	0.370	0.370	0.370	20,000	7,400	0.3700	0.323	0.306	0.323	0.323	0.323	22,910	0.3230	0.00%
2006-05-25	0	0.370	0.350	0.375	-	-	0	0	-	0.323	0.306	0.327	-	-	0	-	0.00%
2006-05-24	0	0.370	0.360	0.380	0.370	0.370	20,000	7,400	0.3700	0.323	0.314	0.332	0.323	0.323	22,910	0.3230	2.78%
2006-05-23	0	0.360	0.355	0.380	0.360	0.360	50,000	18,000	0.3600	0.314	0.310	0.332	0.314	0.314	57,274	0.3143	-2.70%
2006-05-22	0	0.370	0.370	0.380	0.370	0.370	200,000	74,000	0.3700	0.323	0.323	0.332	0.323	0.323	229,098	0.3230	-2.63%
2006-05-19	0	0.380	0.375	0.390	0.375	0.380	80,000	30,300	0.3788	0.332	0.327	0.340	0.327	0.332	91,639	0.3306	0.00%
2006-05-18	0	0.380	0.370	0.385	0.380	0.380	190,000	72,200	0.3800	0.332	0.323	0.336	0.332	0.332	217,643	0.3317	0.00%
2006-05-17	0	0.380	0.380	0.390	0.370	0.390	220,000	85,500	0.3886	0.332	0.332	0.340	0.323	0.340	252,007	0.3393	0.00%
2006-05-16	0	0.380	0.380	0.390	-	-	0	0	-	0.332	0.332	0.340	-	-	0	-	0.00%
2006-05-15	0	0.380	0.380	0.390	0.380	0.385	800,000	304,250	0.3803	0.332	0.332	0.340	0.332	0.336	916,390	0.3320	-5.00%
2006-05-12	0	0.400	0.385	0.400	0.380	0.400	250,000	99,000	0.3960	0.349	0.336	0.349	0.332	0.349	286,372	0.3457	0.00%
2006-05-11	0	0.400	0.390	0.400	-	-	0	0	-	0.349	0.340	0.349	-	-	0	-	0.00%
2006-05-10	0	0.400	0.390	0.400	-	-	0	0	-	0.349	0.340	0.349	-	-	0	-	0.00%
2006-05-09	0	0.400	0.390	0.400	0.390	0.400	598,000	233,740	0.3909	0.349	0.340	0.349	0.340	0.349	685,002	0.3412	0.00%
2006-05-08	0	0.400	0.395	0.400	0.400	0.400	200,000	80,000	0.4000	0.349	0.345	0.349	0.349	0.349	229,098	0.3492	1.27%
2006-05-04	0	0.395	0.390	0.400	0.395	0.400	449,000	178,335	0.3972	0.345	0.340	0.349	0.345	0.349	514,324	0.3467	-1.25%
2006-05-03	0	0.400	0.395	0.405	0.385	0.400	752,360	295,134	0.3923	0.349	0.345	0.354	0.336	0.349	861,819	0.3425	2.56%
2006-05-02	0	0.390	0.385	0.400	0.390	0.395	616,000	241,890	0.3927	0.340	0.336	0.349	0.340	0.345	705,621	0.3428	-2.50%
2006-04-28	0	0.400	0.390	0.405	0.390	0.400	990,000	390,000	0.3939	0.349	0.340	0.354	0.340	0.349	1,134,033	0.3439	0.00%
2006-04-27	0	0.400	0.400	0.430	0.400	0.400	392,000	156,800	0.4000	0.349	0.349	0.375	0.349	0.349	449,031	0.3492	-2.44%
2006-04-26	0	0.410	0.410	0.440	0.410	0.410	100,000	41,000	0.4100	0.358	0.358	0.384	0.358	0.358	114,549	0.3579	1.23%
2006-04-25	0	0.405	0.395	0.410	0.405	0.410	400,000	163,000	0.4075	0.354	0.345	0.358	0.354	0.358	458,195	0.3557	1.25%
2006-04-24	0	0.400	0.400	0.430	0.390	0.390	8,000	3,120	0.3900	0.349	0.349	0.375	0.340	0.340	9,164	0.3405	-4.76%
2006-04-21	0	0.420	0.420	0.440	-	-	0	0	-	0.367	0.367	0.384	-	-	0	-	2.44%
2006-04-20	0	0.410	0.410	0.450	0.410	0.410	58,000	23,780	0.4100	0.358	0.358	0.393	0.358	0.358	66,438	0.3579	-3.53%
2006-04-19	0	0.425	0.420	0.425	0.425	0.425	100,000	42,500	0.4250	0.371	0.367	0.371	0.371	0.371	114,549	0.3710	0.00%
2006-04-18	0	0.425	0.420	0.440	-	-	0	0	-	0.371	0.367	0.384	-	-	0	-	0.00%
2006-04-13	0	0.425	0.425	0.440	0.410	0.425	349,200	146,408	0.4193	0.371	0.371	0.384	0.358	0.371	400,004	0.3660	1.19%
2006-04-12	0	0.420	0.410	0.450	0.420	0.430	40,000	17,050	0.4263	0.367	0.358	0.393	0.367	0.375	45,820	0.3721	-2.33%
2006-04-11	0	0.430	0.430	0.460	0.430	0.430	20,000	8,600	0.4300	0.375	0.375	0.402	0.375	0.375	22,910	0.3754	0.00%
2006-04-10	0	0.430	0.430	0.445	0.430	0.440	140,000	60,700	0.4336	0.375	0.375	0.388	0.375	0.384	160,368	0.3785	1.18%
2006-04-07	0	0.425	0.425	0.445	0.425	0.425	230,000	97,750	0.4250	0.371	0.371	0.388	0.371	0.371	263,462	0.3710	-1.16%
2006-04-06	0	0.430	0.425	0.435	0.420	0.450	1,500,632	662,313	0.4414	0.375	0.371	0.380	0.367	0.393	1,718,956	0.3853	3.61%
2006-04-04	0	0.415	0.410	0.440	-	-	0	0	-	0.362	0.358	0.384	-	-	0	-	0.00%
2006-04-03	0	0.415	0.410	0.440	0.415	0.415	100,000	41,500	0.4150	0.362	0.358	0.384	0.362	0.362	114,549	0.3623	0.00%
2006-03-31	0	0.415	0.410	0.420	0.415	0.435	230,000	96,050	0.4176	0.362	0.358	0.367	0.362	0.380	263,462	0.3646	-2.35%
2006-03-30	0	0.425	0.420	0.430	0.420	0.435	226,000	96,300	0.4261	0.371	0.367	0.375	0.367	0.380	258,880	0.3720	1.19%
2006-03-29	0	0.420	0.415	0.425	0.420	0.430	100,000	42,900	0.4290	0.367	0.362	0.371	0.367	0.375	114,549	0.3745	0.00%
2006-03-28	0	0.420	0.415	0.425	0.405	0.420	124,000	51,780	0.4176	0.367	0.362	0.371	0.354	0.367	142,041	0.3645	2.44%
2006-03-27	0	0.410	0.410	0.420	0.410	0.425	130,000	53,950	0.4150	0.358	0.358	0.367	0.358	0.371	148,913	0.3623	-3.53%
2006-03-24	0	0.425	0.400	0.425	0.400	0.425	50,000	20,425	0.4085	0.371	0.349	0.371	0.349	0.371	57,274	0.3566	6.25%
2006-03-23	0	0.400	0.400	0.420	0.400	0.400	10,000	4,000	0.4000	0.349	0.349	0.367	0.349	0.349	11,455	0.3492	-3.61%
2006-03-22	0	0.415	0.410	0.420	0.410	0.435	698,880	289,598	0.4144	0.362	0.358	0.367	0.358	0.380	800,559	0.3617	-1.19%
2006-03-21	0	0.420	0.410	0.430	-	-	0	0	-	0.367	0.358	0.375	-	-	0	-	0.00%
2006-03-20	0	0.420	0.420	0.430	0.420	0.440	860,600	375,649	0.4365	0.367	0.367	0.375	0.367	0.384	985,807	0.3811	-4.55%
2006-03-17	0	0.440	0.430	0.440	0.405	0.440	648,000	266,630	0.4115	0.384	0.375	0.384	0.354	0.384	742,276	0.3592	8.64%
2006-03-16	0	0.405	0.390	0.405	-	-	0	0	-	0.354	0.340	0.354	-	-	0	-	0.00%
2006-03-15	0	0.405	0.400	0.420	0.400	0.405	357,000	143,005	0.4006	0.354	0.349	0.367	0.349	0.354	408,939	0.3497	3.85%
2006-03-14	0	0.390	0.390	0.400	-	-	0	0	-	0.340	0.340	0.349	-	-	0	-	0.00%
2006-03-13	0	0.390	0.385	0.400	0.390	0.390	100,000	39,000	0.3900	0.340	0.336	0.349	0.340	0.340	114,549	0.3405	0.00%
2006-03-10	0	0.390	0.385	0.400	-	-	0	0	-	0.340	0.336	0.349	-	-	0	-	0.00%
2006-03-09	0	0.390	0.385	0.400	-	-	0	0	-	0.340	0.336	0.349	-	-	0	-	0.00%
2006-03-08	0	0.390	0.385	0.400	0.390	0.390	50,000	19,500	0.3900	0.340	0.336	0.349	0.340	0.340	57,274	0.3405	0.00%
2006-03-07	0	0.390	0.390	0.400	-	-	0	0	-	0.340	0.340	0.349	-	-	0	-	0.00%
2006-03-06	0	0.390	0.390	0.400	0.390	0.390	192,000	74,880	0.3900	0.340	0.340	0.349	0.340	0.340	219,934	0.3405	-2.50%
2006-03-03	0	0.400	0.395	0.410	0.400	0.400	310,000	124,000	0.4000	0.349	0.345	0.358	0.349	0.349	355,101	0.3492	1.27%
2006-03-02	0	0.395	0.395	0.400	0.395	0.400	115,000	45,875	0.3989	0.345	0.345	0.349	0.345	0.349	131,731	0.3482	-1.25%
2006-03-01	0	0.400	0.390	0.400	-	-	0	0	-	0.349	0.340	0.349	-	-	0	-	0.00%
2006-02-28	0	0.400	0.395	0.400	0.395	0.400	204,000	81,080	0.3975	0.349	0.345	0.349	0.345	0.349	233,680	0.3470	1.27%
2006-02-27	0	0.395	0.395	0.405	0.395	0.405	280,000	112,260	0.4009	0.345	0.345	0.354	0.345	0.354	320,737	0.3500	-1.25%
2006-02-24	0	0.400	0.400	0.405	0.400	0.400	211,000	84,400	0.4000	0.349	0.349	0.354	0.349	0.349	241,698	0.3492	0.00%
2006-02-23	0	0.400	0.400	0.410	0.395	0.405	307,280	123,655	0.4024	0.349	0.349	0.358	0.345	0.354	351,986	0.3513	-1.23%
2006-02-22	0	0.405	0.395	0.405	0.405	0.405	20,000	8,100	0.4050	0.354	0.345	0.354	0.354	0.354	22,910	0.3536	0.00%
2006-02-21	0	0.405	0.395	0.410	-	-	0	0	-	0.354	0.345	0.358	-	-	0	-	0.00%
2006-02-20	0	0.405	0.395	0.405	0.405	0.410	150,000	61,250	0.4083	0.354	0.345	0.354	0.354	0.358	171,823	0.3565	2.53%
2006-02-17	0	0.395	0.395	0.400	0.395	0.400	45,000	17,850	0.3967	0.345	0.345	0.349	0.345	0.349	51,547	0.3463	-1.25%
2006-02-16	0	0.400	0.400	0.410	-	-	0	0	-	0.349	0.349	0.358	-	-	0	-	1.27%
2006-02-15	0	0.395	0.395	0.410	0.395	0.395	160,000	63,200	0.3950	0.345	0.345	0.358	0.345	0.345	183,278	0.3448	-1.25%
2006-02-14	0	0.400	0.395	0.410	0.400	0.400	50,000	20,000	0.4000	0.349	0.345	0.358	0.349	0.349	57,274	0.3492	0.00%
2006-02-13	0	0.400	0.395	0.410	0.400	0.400	50,000	20,000	0.4000	0.349	0.345	0.358	0.349	0.349	57,274	0.3492	-2.44%
2006-02-10	0	0.410	0.400	0.410	0.405	0.410	170,000	69,350	0.4079	0.358	0.349	0.358	0.354	0.358	194,733	0.3561	0.00%
2006-02-09	0	0.410	0.400	0.410	0.410	0.410	50,000	20,500	0.4100	0.358	0.349	0.358	0.358	0.358	57,274	0.3579	3.80%
2006-02-08	0	0.395	0.395	0.410	0.395	0.400	396,936	155,866	0.3927	0.345	0.345	0.358	0.345	0.349	454,685	0.3428	-1.25%
2006-02-07	0	0.400	0.395	0.410	-	-	0	0	-	0.349	0.345	0.358	-	-	0	-	0.00%
2006-02-06	0	0.400	0.400	0.410	0.390	0.400	210,000	83,900	0.3995	0.349	0.349	0.358	0.340	0.349	240,552	0.3488	0.00%
2006-02-03	0	0.400	0.400	0.415	0.390	0.400	220,000	86,000	0.3909	0.349	0.349	0.362	0.340	0.349	252,007	0.3413	1.27%
2006-02-02	0	0.395	0.395	0.430	-	-	0	0	-	0.345	0.345	0.375	-	-	0	-	0.00%
2006-02-01	0	0.395	0.395	0.410	0.395	0.410	60,000	24,000	0.4000	0.345	0.345	0.358	0.345	0.358	68,729	0.3492	-3.66%
2006-01-27	0	0.410	0.400	0.420	0.400	0.410	130,000	53,000	0.4077	0.358	0.349	0.367	0.349	0.358	148,913	0.3559	2.50%
2006-01-26	0	0.400	0.395	0.410	0.395	0.400	130,000	51,650	0.3973	0.349	0.345	0.358	0.345	0.349	148,913	0.3468	1.27%
2006-01-25	0	0.395	0.395	0.405	0.395	0.400	72,000	28,690	0.3985	0.345	0.345	0.354	0.345	0.349	82,475	0.3479	-1.25%
2006-01-24	0	0.400	0.395	0.400	0.395	0.400	133,000	52,635	0.3958	0.349	0.345	0.349	0.345	0.349	152,350	0.3455	1.27%
2006-01-23	0	0.395	0.390	0.410	0.390	0.395	283,000	111,770	0.3949	0.345	0.340	0.358	0.340	0.345	324,173	0.3448	0.00%
2006-01-20	0	0.395	0.395	0.410	0.395	0.395	50,000	19,750	0.3950	0.345	0.345	0.358	0.345	0.345	57,274	0.3448	-1.25%
2006-01-19	0	0.400	0.400	0.420	0.400	0.410	100,000	40,080	0.4008	0.349	0.349	0.367	0.349	0.358	114,549	0.3499	-1.23%
2006-01-18	0	0.405	0.400	0.410	0.405	0.410	190,000	77,650	0.4087	0.354	0.349	0.358	0.354	0.358	217,643	0.3568	1.25%
2006-01-17	0	0.400	0.400	0.405	0.395	0.410	514,800	209,098	0.4062	0.349	0.349	0.354	0.345	0.358	589,697	0.3546	1.27%
2006-01-16	0	0.395	0.395	0.400	0.395	0.400	221,000	88,000	0.3982	0.345	0.345	0.349	0.345	0.349	253,153	0.3476	-1.25%
2006-01-13	0	0.400	0.395	0.400	0.400	0.400	330,000	132,000	0.4000	0.349	0.345	0.349	0.349	0.349	378,011	0.3492	-1.23%
2006-01-12	0	0.405	0.405	0.415	0.400	0.405	72,000	29,040	0.4033	0.354	0.354	0.362	0.349	0.354	82,475	0.3521	1.25%
2006-01-11	0	0.400	0.395	0.420	0.390	0.400	109,000	43,110	0.3955	0.349	0.345	0.367	0.340	0.349	124,858	0.3453	0.00%
2006-01-10	0	0.400	0.395	0.400	-	-	0	0	-	0.349	0.345	0.349	-	-	0	-	0.00%
2006-01-09	0	0.400	0.400	0.420	0.400	0.410	243,936	98,375	0.4033	0.349	0.349	0.367	0.349	0.358	279,426	0.3521	0.00%
2006-01-06	0	0.400	0.395	0.405	-	-	0	0	-	0.349	0.345	0.354	-	-	0	-	0.00%
2006-01-05	0	0.400	0.390	0.415	-	-	0	0	-	0.349	0.340	0.362	-	-	0	-	0.00%
2006-01-04	0	0.400	0.390	0.420	0.400	0.400	92,000	36,300	0.3946	0.349	0.340	0.367	0.349	0.349	105,385	0.3445	0.00%
2006-01-03	0	0.400	0.385	0.400	-	-	0	0	-	0.349	0.336	0.349	-	-	0	-	0.00%
2005-12-30	0	0.400	0.385	0.400	-	-	0	0	-	0.349	0.336	0.349	-	-	0	-	0.00%
2005-12-29	0	0.400	0.390	0.420	-	-	0	0	-	0.349	0.340	0.367	-	-	0	-	0.00%
2005-12-28	0	0.400	0.385	0.420	-	-	2,000	800	0.4000	0.349	0.336	0.367	-	-	2,291	0.3492	0.00%
2005-12-23	0	0.400	0.385	0.415	-	-	0	0	-	0.349	0.336	0.362	-	-	0	-	0.00%
2005-12-22	0	0.400	0.390	0.420	-	-	0	0	-	0.349	0.340	0.367	-	-	0	-	0.00%
2005-12-21	0	0.400	0.390	0.415	-	-	0	0	-	0.349	0.340	0.362	-	-	0	-	0.00%
2005-12-20	0	0.400	0.395	0.420	0.400	0.400	300,000	120,000	0.4000	0.349	0.345	0.367	0.349	0.349	343,646	0.3492	0.00%
2005-12-19	0	0.400	0.400	0.420	-	-	0	0	-	0.349	0.349	0.367	-	-	0	-	0.00%
2005-12-16	0	0.400	0.400	0.410	0.400	0.405	339,000	136,100	0.4015	0.349	0.349	0.358	0.349	0.354	388,320	0.3505	-2.44%
2005-12-15	0	0.410	0.410	0.415	0.400	0.430	1,010,000	426,975	0.4227	0.358	0.358	0.362	0.349	0.375	1,156,943	0.3691	5.13%
2005-12-14	0	0.390	0.390	0.400	0.390	0.390	90,000	35,100	0.3900	0.340	0.340	0.349	0.340	0.340	103,094	0.3405	0.00%
2005-12-13	0	0.390	0.390	0.400	0.390	0.390	353,000	137,670	0.3900	0.340	0.340	0.349	0.340	0.340	404,357	0.3405	-1.27%
2005-12-12	0	0.395	0.390	0.395	0.390	0.395	261,000	103,045	0.3948	0.345	0.340	0.345	0.340	0.345	298,972	0.3447	-1.25%
2005-12-09	0	0.400	0.395	0.405	-	-	0	0	-	0.349	0.345	0.354	-	-	0	-	0.00%
2005-12-08	0	0.400	0.395	0.430	0.400	0.400	80,000	32,000	0.4000	0.349	0.345	0.375	0.349	0.349	91,639	0.3492	0.00%
2005-12-07	0	0.400	0.400	0.430	0.400	0.405	602,000	241,750	0.4016	0.349	0.349	0.375	0.349	0.354	689,584	0.3506	-2.44%
2005-12-06	0	0.410	0.395	0.410	0.395	0.410	862,000	345,210	0.4005	0.358	0.345	0.358	0.345	0.358	987,411	0.3496	2.50%
2005-12-05	0	0.400	0.400	0.410	0.395	0.410	75,000	29,920	0.3989	0.349	0.349	0.358	0.345	0.358	85,912	0.3483	-1.23%
2005-12-02	0	0.405	0.405	0.415	0.405	0.405	64,000	25,920	0.4050	0.354	0.354	0.362	0.354	0.354	73,311	0.3536	1.25%
2005-12-01	0	0.400	0.400	0.420	0.400	0.405	519,000	207,755	0.4003	0.349	0.349	0.367	0.349	0.354	594,508	0.3495	-1.23%
2005-11-30	0	0.405	0.395	0.405	0.395	0.415	64,000	25,360	0.3963	0.354	0.345	0.354	0.345	0.362	73,311	0.3459	1.25%
2005-11-29	0	0.400	0.400	0.420	0.390	0.410	791,000	315,695	0.3991	0.349	0.349	0.367	0.340	0.358	906,081	0.3484	-1.23%
2005-11-28	0	0.405	0.400	0.415	0.400	0.420	141,000	57,760	0.4096	0.354	0.349	0.362	0.349	0.367	161,514	0.3576	2.53%
2005-11-25	0	0.395	0.395	0.405	0.395	0.410	239,000	96,670	0.4045	0.345	0.345	0.354	0.345	0.358	273,772	0.3531	-4.82%
2005-11-24	0	0.415	0.415	0.435	0.415	0.440	90,000	38,850	0.4317	0.362	0.362	0.380	0.362	0.384	103,094	0.3768	-1.19%
2005-11-23	0	0.420	0.420	0.440	0.420	0.450	269,000	114,430	0.4254	0.367	0.367	0.384	0.367	0.393	308,136	0.3714	-6.67%
2005-11-22	0	0.450	0.415	0.450	-	-	0	0	-	0.393	0.362	0.393	-	-	0	-	0.00%
2005-11-21	0	0.450	0.420	0.450	0.430	0.455	400,000	177,310	0.4433	0.393	0.367	0.393	0.375	0.397	458,195	0.3870	5.88%
2005-11-18	0	0.425	0.410	0.430	0.405	0.425	668,800	277,394	0.4148	0.371	0.358	0.375	0.354	0.371	766,102	0.3621	10.39%
2005-11-17	0	0.385	0.385	0.420	0.385	0.385	6,000	2,310	0.3850	0.336	0.336	0.367	0.336	0.336	6,873	0.3361	-6.10%
2005-11-16	0	0.410	0.385	0.425	0.410	0.410	100,000	41,000	0.4100	0.358	0.336	0.371	0.358	0.358	114,549	0.3579	0.00%
2005-11-15	0	0.410	0.410	0.420	0.410	0.410	80,000	32,800	0.4100	0.358	0.358	0.367	0.358	0.358	91,639	0.3579	0.00%
2005-11-14	0	0.410	0.405	0.420	0.410	0.410	170,000	69,700	0.4100	0.358	0.354	0.367	0.358	0.358	194,733	0.3579	-2.38%
2005-11-11	0	0.420	0.410	0.425	0.410	0.420	382,000	159,270	0.4169	0.367	0.358	0.371	0.358	0.367	437,576	0.3640	2.44%
2005-11-10	0	0.410	0.410	0.420	0.410	0.420	380,000	157,300	0.4139	0.358	0.358	0.367	0.358	0.367	435,285	0.3614	-1.20%
2005-11-09	0	0.415	0.395	0.420	-	-	0	0	-	0.362	0.345	0.367	-	-	0	-	0.00%
2005-11-08	0	0.415	0.395	0.425	-	-	0	0	-	0.362	0.345	0.371	-	-	0	-	0.00%
2005-11-07	0	0.415	0.395	0.415	-	-	0	0	-	0.362	0.345	0.362	-	-	0	-	-2.35%
2005-11-04	0	0.425	0.415	0.425	0.415	0.425	410,000	172,200	0.4200	0.371	0.362	0.371	0.362	0.371	469,650	0.3667	3.66%
2005-11-03	0	0.410	0.405	0.410	0.405	0.410	55,000	22,300	0.4055	0.358	0.354	0.358	0.354	0.358	63,002	0.3540	1.23%
2005-11-02	0	0.405	0.405	0.410	0.405	0.405	30,000	12,150	0.4050	0.354	0.354	0.358	0.354	0.354	34,365	0.3536	-1.22%
2005-11-01	0	0.410	0.400	0.415	0.400	0.410	110,000	44,900	0.4082	0.358	0.349	0.362	0.349	0.358	126,004	0.3563	0.00%
2005-10-31	0	0.410	0.385	0.410	-	-	0	0	-	0.358	0.336	0.358	-	-	0	-	0.00%
2005-10-28	0	0.410	0.385	0.410	-	-	0	0	-	0.358	0.336	0.358	-	-	0	-	0.00%
2005-10-27	0	0.410	0.395	0.410	0.405	0.410	110,000	44,600	0.4055	0.358	0.345	0.358	0.354	0.358	126,004	0.3540	0.00%
2005-10-26	0	0.410	0.400	0.420	-	-	0	0	-	0.358	0.349	0.367	-	-	0	-	0.00%
2005-10-25	0	0.410	0.410	0.445	0.410	0.415	200,000	82,550	0.4128	0.358	0.358	0.388	0.358	0.362	229,098	0.3603	-1.20%
2005-10-24	0	0.415	0.410	0.415	0.410	0.415	212,000	87,975	0.4150	0.362	0.358	0.362	0.358	0.362	242,843	0.3623	-1.19%
2005-10-21	0	0.420	0.420	0.440	0.420	0.420	10,000	4,200	0.4200	0.367	0.367	0.384	0.367	0.367	11,455	0.3667	-3.45%
2005-10-20	0	0.435	0.435	0.450	-	-	0	0	-	0.380	0.380	0.393	-	-	0	-	3.57%
2005-10-19	0	0.420	0.420	0.455	0.420	0.430	30,000	12,800	0.4267	0.367	0.367	0.397	0.367	0.375	34,365	0.3725	-2.33%
2005-10-18	0	0.430	0.430	0.460	0.420	0.430	242,000	103,760	0.4288	0.375	0.375	0.402	0.367	0.375	277,208	0.3743	0.00%
2005-10-17	0	0.430	0.420	0.450	-	-	0	0	-	0.375	0.367	0.393	-	-	0	-	0.00%
2005-10-14	0	0.430	0.430	0.460	0.430	0.440	122,000	53,400	0.4377	0.375	0.375	0.402	0.375	0.384	139,750	0.3821	-3.37%
2005-10-13	0	0.445	0.440	0.445	0.445	0.445	100,000	44,500	0.4450	0.388	0.384	0.388	0.388	0.388	114,549	0.3885	1.14%
2005-10-12	0	0.440	0.435	0.450	0.430	0.450	240,000	105,700	0.4404	0.384	0.380	0.393	0.375	0.393	274,917	0.3845	-3.30%
2005-10-10	0	0.455	0.440	0.460	0.440	0.455	198,000	88,720	0.4481	0.397	0.384	0.402	0.384	0.397	226,807	0.3912	1.11%
2005-10-07	0	0.450	0.430	0.455	0.450	0.455	78,000	35,240	0.4518	0.393	0.375	0.397	0.393	0.397	89,348	0.3944	0.00%
2005-10-06	0	0.450	0.450	0.465	0.440	0.440	140,000	61,600	0.4400	0.393	0.393	0.406	0.384	0.384	160,368	0.3841	-4.26%
2005-10-05	0	0.470	0.470	0.475	0.440	0.480	850,000	391,890	0.4610	0.410	0.410	0.415	0.384	0.419	973,665	0.4025	4.44%
2005-10-04	0	0.450	0.450	0.475	0.450	0.455	50,000	22,505	0.4501	0.393	0.393	0.415	0.393	0.397	57,274	0.3929	-1.10%
2005-10-03	0	0.455	0.455	0.465	0.455	0.460	210,000	96,500	0.4595	0.397	0.397	0.406	0.397	0.402	240,552	0.4012	-1.09%
2005-09-30	0	0.460	0.450	0.470	0.460	0.460	100,000	46,000	0.4600	0.402	0.393	0.410	0.402	0.402	114,549	0.4016	0.00%
2005-09-29	0	0.460	0.450	0.470	-	-	0	0	-	0.402	0.393	0.410	-	-	0	-	0.00%
2005-09-28	0	0.460	0.460	0.465	0.460	0.475	1,146,000	537,785	0.4693	0.402	0.402	0.406	0.402	0.415	1,312,729	0.4097	0.00%
2005-09-27	0	0.460	0.440	0.465	0.445	0.465	747,000	341,485	0.4571	0.402	0.384	0.406	0.388	0.406	855,679	0.3991	3.37%
2005-09-26	0	0.445	0.440	0.455	0.445	0.445	100,000	44,500	0.4450	0.388	0.384	0.397	0.388	0.388	114,549	0.3885	0.00%
2005-09-23	0	0.445	0.440	0.450	0.430	0.445	634,000	279,020	0.4401	0.388	0.384	0.393	0.375	0.388	726,239	0.3842	1.14%
2005-09-22	0	0.440	0.440	0.450	0.440	0.440	470,000	206,800	0.4400	0.384	0.384	0.393	0.384	0.384	538,379	0.3841	0.00%
2005-09-21	0	0.440	0.440	0.460	0.440	0.440	100,000	44,000	0.4400	0.384	0.384	0.402	0.384	0.384	114,549	0.3841	0.00%
2005-09-20	0	0.440	0.440	0.460	0.440	0.440	250,000	110,000	0.4400	0.384	0.384	0.402	0.384	0.384	286,372	0.3841	2.33%
2005-09-16	0	0.430	0.430	0.460	0.430	0.430	23,000	9,890	0.4300	0.375	0.375	0.402	0.375	0.375	26,346	0.3754	-3.37%
2005-09-15	0	0.445	0.440	0.460	0.445	0.450	220,000	98,900	0.4495	0.388	0.384	0.402	0.388	0.393	252,007	0.3924	1.14%
2005-09-14	0	0.440	0.435	0.450	0.440	0.440	30,000	13,200	0.4400	0.384	0.380	0.393	0.384	0.384	34,365	0.3841	-2.22%
2005-09-13	0	0.450	0.440	0.455	0.440	0.450	240,000	107,600	0.4483	0.393	0.384	0.397	0.384	0.393	274,917	0.3914	-2.17%
2005-09-12	0	0.460	0.435	0.460	0.430	0.465	532,000	241,310	0.4536	0.402	0.380	0.402	0.375	0.406	609,400	0.3960	6.98%
2005-09-09	0	0.430	0.430	0.450	0.430	0.435	80,000	34,605	0.4326	0.375	0.375	0.393	0.375	0.380	91,639	0.3776	-1.15%
2005-09-08	0	0.435	0.435	0.445	0.435	0.435	169,000	73,515	0.4350	0.380	0.380	0.388	0.380	0.380	193,587	0.3798	-1.14%
2005-09-07	0	0.440	0.435	0.440	0.440	0.450	840,000	373,800	0.4450	0.384	0.380	0.384	0.384	0.393	962,210	0.3885	-1.12%
2005-09-06	0	0.445	0.445	0.455	0.420	0.445	280,000	119,200	0.4257	0.388	0.388	0.397	0.367	0.388	320,737	0.3716	5.95%
2005-09-05	0	0.420	0.420	0.430	0.420	0.420	100,000	42,000	0.4200	0.367	0.367	0.375	0.367	0.367	114,549	0.3667	-2.33%
2005-09-02	0	0.430	0.425	0.440	0.420	0.430	110,000	46,750	0.4250	0.375	0.371	0.384	0.367	0.375	126,004	0.3710	-2.27%
2005-09-01	0	0.440	0.420	0.450	-	-	0	0	-	0.384	0.367	0.393	-	-	0	-	0.00%
2005-08-31	0	0.440	0.420	0.450	0.440	0.440	20,000	8,800	0.4400	0.384	0.367	0.393	0.384	0.384	22,910	0.3841	0.00%
2005-08-30	0	0.440	0.420	0.440	-	-	0	0	-	0.384	0.367	0.384	-	-	0	-	0.00%
2005-08-29	0	0.440	0.420	0.440	0.425	0.440	529,000	229,920	0.4346	0.384	0.367	0.384	0.371	0.384	605,963	0.3794	1.15%
2005-08-26	0	0.435	0.425	0.450	-	-	0	0	-	0.380	0.371	0.393	-	-	0	-	0.00%
2005-08-25	0	0.435	0.425	0.450	-	-	0	0	-	0.380	0.371	0.393	-	-	0	-	0.00%
2005-08-24	0	0.435	0.425	0.435	0.430	0.435	329,000	142,565	0.4333	0.380	0.371	0.380	0.375	0.380	376,866	0.3783	-2.25%
2005-08-23	0	0.445	0.430	0.445	0.430	0.455	311,000	140,465	0.4517	0.388	0.375	0.388	0.375	0.397	356,247	0.3943	-1.11%
2005-08-22	0	0.450	0.425	0.450	0.435	0.450	400,000	176,515	0.4413	0.393	0.371	0.393	0.380	0.393	458,195	0.3852	4.65%
2005-08-19	0	0.430	0.425	0.435	0.420	0.435	390,000	168,480	0.4320	0.375	0.371	0.380	0.367	0.380	446,740	0.3771	0.00%
2005-08-18	0	0.430	0.425	0.430	0.420	0.440	2,383,000	1,021,470	0.4286	0.375	0.371	0.375	0.367	0.384	2,729,698	0.3742	-2.27%
2005-08-17	0	0.440	0.430	0.445	0.430	0.445	2,281,000	995,355	0.4364	0.384	0.375	0.388	0.375	0.388	2,612,858	0.3809	0.00%
2005-08-16	0	0.440	0.430	0.440	0.435	0.445	873,000	380,385	0.4357	0.384	0.375	0.384	0.380	0.388	1,000,011	0.3804	1.15%
2005-08-15	0	0.435	0.435	0.455	0.435	0.460	899,000	395,000	0.4394	0.380	0.380	0.397	0.380	0.402	1,029,794	0.3836	-3.33%
2005-08-12	0	0.450	0.430	0.450	0.425	0.465	4,189,000	1,829,640	0.4368	0.393	0.375	0.393	0.371	0.406	4,798,449	0.3813	-2.17%
2005-08-11	0	0.460	0.460	0.465	0.430	0.450	1,050,000	458,400	0.4366	0.402	0.402	0.406	0.375	0.393	1,202,762	0.3811	-1.08%
2005-08-10	0	0.465	0.460	0.475	0.465	0.480	440,000	206,050	0.4683	0.406	0.402	0.415	0.406	0.419	504,015	0.4088	-2.11%
2005-08-09	0	0.475	0.465	0.480	0.470	0.485	1,857,000	891,645	0.4802	0.415	0.406	0.419	0.410	0.423	2,127,171	0.4192	-1.04%
2005-08-08	0	0.480	0.470	0.490	0.460	0.480	1,260,000	597,500	0.4742	0.419	0.410	0.428	0.402	0.419	1,443,315	0.4140	3.23%
2005-08-05	0	0.465	0.460	0.475	0.440	0.510	4,476,000	2,146,665	0.4796	0.406	0.402	0.415	0.384	0.445	5,127,204	0.4187	8.14%
2005-08-04	0	0.430	0.430	0.440	0.420	0.430	400,000	171,000	0.4275	0.375	0.375	0.384	0.367	0.375	458,195	0.3732	3.61%
2005-08-03	0	0.415	0.415	0.430	0.415	0.430	833,000	355,440	0.4267	0.362	0.362	0.375	0.362	0.375	954,191	0.3725	-4.60%
2005-08-02	0	0.435	0.430	0.435	0.430	0.455	734,000	317,955	0.4332	0.380	0.375	0.380	0.375	0.397	840,788	0.3782	0.00%
2005-08-01	0	0.435	0.425	0.440	0.425	0.435	400,000	173,500	0.4338	0.380	0.371	0.384	0.371	0.380	458,195	0.3787	-1.14%
2005-07-29	0	0.440	0.435	0.440	0.425	0.440	1,017,000	437,300	0.4300	0.384	0.380	0.384	0.371	0.384	1,164,961	0.3754	2.33%
2005-07-28	0	0.430	0.430	0.470	0.430	0.430	110,000	47,300	0.4300	0.375	0.375	0.410	0.375	0.375	126,004	0.3754	-4.44%
2005-07-27	0	0.450	0.450	0.475	0.440	0.440	42,000	18,480	0.4400	0.393	0.393	0.415	0.384	0.384	48,110	0.3841	1.12%
2005-07-26	0	0.445	0.435	0.445	0.445	0.460	450,000	202,750	0.4506	0.388	0.380	0.388	0.388	0.402	515,470	0.3933	-3.26%
2005-07-25	0	0.460	0.450	0.465	0.460	0.490	2,108,000	994,020	0.4715	0.402	0.393	0.406	0.402	0.428	2,414,689	0.4117	0.00%
2005-07-22	0	0.460	0.455	0.460	0.440	0.460	1,244,000	557,330	0.4480	0.402	0.397	0.402	0.384	0.402	1,424,987	0.3911	4.55%
2005-07-21	0	0.440	0.435	0.460	0.430	0.465	534,000	233,760	0.4378	0.384	0.380	0.402	0.375	0.406	611,691	0.3822	0.00%
2005-07-20	0	0.440	0.440	0.445	-	-	0	0	-	0.384	0.384	0.388	-	-	0	-	0.00%
2005-07-19	0	0.440	0.430	0.440	-	-	0	0	-	0.384	0.375	0.384	-	-	0	-	0.00%
2005-07-18	0	0.440	0.435	0.440	0.425	0.440	25,000	10,925	0.4370	0.384	0.380	0.384	0.371	0.384	28,637	0.3815	1.15%
2005-07-15	0	0.435	0.435	0.450	0.425	0.450	273,000	118,765	0.4350	0.380	0.380	0.393	0.371	0.393	312,718	0.3798	-4.40%
2005-07-14	0	0.455	0.430	0.455	0.455	0.455	5,000	2,275	0.4550	0.397	0.375	0.397	0.397	0.397	5,727	0.3972	1.11%
2005-07-13	0	0.450	0.435	0.450	0.415	0.455	535,000	237,260	0.4435	0.393	0.380	0.393	0.362	0.397	612,836	0.3872	2.27%
2005-07-12	0	0.440	0.435	0.450	0.425	0.450	161,000	71,925	0.4467	0.384	0.380	0.393	0.371	0.393	184,424	0.3900	3.53%
2005-07-11	0	0.425	0.425	0.445	0.415	0.430	162,000	68,535	0.4231	0.371	0.371	0.388	0.362	0.375	185,569	0.3693	2.41%
2005-07-08	0	0.415	0.410	0.430	0.400	0.430	542,000	224,940	0.4150	0.362	0.358	0.375	0.349	0.375	620,854	0.3623	-5.68%
2005-07-07	0	0.440	0.435	0.450	0.440	0.460	475,000	216,035	0.4548	0.384	0.380	0.393	0.384	0.402	544,107	0.3970	-4.35%
2005-07-06	0	0.460	0.460	0.475	0.460	0.475	355,000	165,315	0.4657	0.402	0.402	0.415	0.402	0.415	406,648	0.4065	2.22%
2005-07-05	0	0.450	0.450	0.460	0.450	0.460	446,000	203,800	0.4570	0.393	0.393	0.402	0.393	0.402	510,888	0.3989	-4.26%
2005-07-04	0	0.470	0.470	0.510	0.460	0.470	590,000	274,750	0.4657	0.410	0.410	0.445	0.402	0.410	675,838	0.4065	-4.08%
2005-06-30	0	0.490	0.490	0.510	0.485	0.500	433,000	216,455	0.4999	0.428	0.428	0.445	0.423	0.436	495,996	0.4364	-2.00%
2005-06-29	0	0.500	0.500	0.510	0.495	0.530	1,790,000	920,700	0.5144	0.436	0.436	0.445	0.432	0.463	2,050,423	0.4490	-10.71%
2005-06-28	0	0.560	0.560	0.570	0.540	0.590	538,000	303,170	0.5635	0.489	0.489	0.498	0.471	0.515	616,273	0.4919	-6.67%
2005-06-27	0	0.600	0.590	0.600	0.560	0.620	1,717,596	1,032,152	0.6009	0.524	0.515	0.524	0.489	0.541	1,967,485	0.5246	3.45%
2005-06-24	0	0.580	0.560	0.580	0.580	0.580	20,000	11,600	0.5800	0.506	0.489	0.506	0.506	0.506	22,910	0.5063	5.45%
2005-06-23	0	0.550	0.550	0.580	-	-	0	0	-	0.480	0.480	0.506	-	-	0	-	0.00%
2005-06-22	0	0.550	0.550	0.590	-	-	0	0	-	0.480	0.480	0.515	-	-	0	-	1.85%
2005-06-21	0	0.540	0.540	0.570	0.540	0.540	34,000	18,360	0.5400	0.471	0.471	0.498	0.471	0.471	38,947	0.4714	0.00%
2005-06-20	0	0.540	0.540	0.570	0.540	0.540	100,000	54,000	0.5400	0.471	0.471	0.498	0.471	0.471	114,549	0.4714	-1.82%
2005-06-17	0	0.550	0.550	0.570	0.550	0.590	72,000	40,880	0.5678	0.480	0.480	0.498	0.480	0.515	82,475	0.4957	-1.79%
2005-06-16	0	0.560	0.530	0.590	0.560	0.560	26,000	14,560	0.5600	0.489	0.463	0.515	0.489	0.489	29,783	0.4889	1.82%
2005-06-15	0	0.550	0.530	0.570	0.550	0.550	76,000	41,800	0.5500	0.480	0.463	0.498	0.480	0.480	87,057	0.4801	3.77%
2005-06-14	0	0.530	0.530	0.550	0.520	0.520	10,000	5,200	0.5200	0.463	0.463	0.480	0.454	0.454	11,455	0.4540	-1.85%
2005-06-13	0	0.540	0.530	0.550	0.540	0.540	80,000	43,200	0.5400	0.471	0.463	0.480	0.471	0.471	91,639	0.4714	0.00%
2005-06-10	0	0.540	0.540	0.560	0.540	0.540	90,000	48,600	0.5400	0.471	0.471	0.489	0.471	0.471	103,094	0.4714	-3.57%
2005-06-09	0	0.560	0.560	0.570	0.540	0.540	30,000	16,200	0.5400	0.489	0.489	0.498	0.471	0.471	34,365	0.4714	-1.75%
2005-06-08	0	0.570	0.560	0.570	0.550	0.570	310,000	172,650	0.5569	0.498	0.489	0.498	0.480	0.498	355,101	0.4862	1.79%
2005-06-07	0	0.560	0.560	0.570	0.560	0.630	2,762,000	1,673,020	0.6057	0.489	0.489	0.498	0.489	0.550	3,163,838	0.5288	-3.45%
2005-06-06	0	0.580	0.570	0.580	0.530	0.590	624,000	345,980	0.5545	0.506	0.498	0.506	0.463	0.515	714,784	0.4840	9.43%
2005-06-03	0	0.530	0.510	0.530	0.520	0.540	103,000	53,620	0.5206	0.463	0.445	0.463	0.454	0.471	117,985	0.4545	0.00%
2005-06-02	0	0.530	0.510	0.530	0.520	0.540	320,000	167,060	0.5221	0.463	0.445	0.463	0.454	0.471	366,556	0.4558	1.92%
2005-06-01	0	0.520	0.520	0.530	0.520	0.530	180,000	93,660	0.5203	0.454	0.454	0.463	0.454	0.463	206,188	0.4542	0.00%
2005-05-31	0	0.520	0.520	0.530	0.520	0.530	701,000	365,320	0.5211	0.454	0.454	0.463	0.454	0.463	802,987	0.4550	0.00%
2005-05-30	0	0.520	0.520	0.530	0.520	0.540	242,000	125,880	0.5202	0.454	0.454	0.463	0.454	0.471	277,208	0.4541	-1.89%
2005-05-27	0	0.530	0.520	0.540	0.510	0.530	549,000	284,480	0.5182	0.463	0.454	0.471	0.445	0.463	628,873	0.4524	0.00%
2005-05-26	0	0.530	0.530	0.540	0.530	0.540	130,000	69,400	0.5338	0.463	0.463	0.471	0.463	0.471	148,913	0.4660	1.92%
2005-05-25	0	0.520	0.520	0.540	0.510	0.520	242,000	125,820	0.5199	0.454	0.454	0.471	0.445	0.454	277,208	0.4539	-5.45%
2005-05-24	0	0.550	0.520	0.550	0.510	0.550	690,000	356,370	0.5165	0.480	0.454	0.480	0.445	0.480	790,387	0.4509	7.84%
2005-05-23	0	0.510	0.510	0.540	0.510	0.510	20,000	10,200	0.5100	0.445	0.445	0.471	0.445	0.445	22,910	0.4452	0.00%
2005-05-20	0	0.510	0.500	0.540	0.510	0.520	290,000	148,500	0.5121	0.445	0.436	0.471	0.445	0.454	332,192	0.4470	-1.92%
2005-05-19	0	0.520	0.510	0.520	0.520	0.530	141,000	73,820	0.5235	0.454	0.445	0.454	0.454	0.463	161,514	0.4571	1.96%
2005-05-18	0	0.510	0.510	0.530	-	-	0	0	-	0.445	0.445	0.463	-	-	0	-	2.00%
2005-05-17	0	0.500	0.500	0.530	0.500	0.510	800,000	402,200	0.5028	0.436	0.436	0.463	0.436	0.445	916,390	0.4389	-7.41%
2005-05-13	0	0.540	0.510	0.540	0.540	0.540	20,000	10,800	0.5400	0.471	0.445	0.471	0.471	0.471	22,910	0.4714	1.89%
2005-05-12	0	0.530	0.520	0.550	0.530	0.530	140,000	74,200	0.5300	0.463	0.454	0.480	0.463	0.463	160,368	0.4627	-3.64%
2005-05-11	0	0.550	0.530	0.550	0.550	0.550	70,000	38,500	0.5500	0.480	0.463	0.480	0.480	0.480	80,184	0.4801	0.00%
2005-05-10	0	0.550	0.540	0.550	0.550	0.550	40,000	22,000	0.5500	0.480	0.471	0.480	0.480	0.480	45,820	0.4801	0.00%
2005-05-09	0	0.550	0.550	0.560	0.550	0.550	70,000	38,500	0.5500	0.480	0.480	0.489	0.480	0.480	80,184	0.4801	-1.79%
2005-05-06	0	0.560	0.550	0.570	-	-	0	0	-	0.489	0.480	0.498	-	-	0	-	0.00%
2005-05-05	0	0.560	0.560	0.570	0.550	0.560	190,000	105,400	0.5547	0.489	0.489	0.498	0.480	0.489	217,643	0.4843	-1.75%
2005-05-04	0	0.570	0.550	0.570	0.520	0.580	219,000	121,880	0.5565	0.498	0.480	0.498	0.454	0.506	250,862	0.4858	0.00%
2005-05-03	0	0.570	0.550	0.580	0.570	0.590	170,000	99,300	0.5841	0.498	0.480	0.506	0.498	0.515	194,733	0.5099	0.00%
2005-04-29	0	0.570	0.550	0.580	-	-	0	0	-	0.498	0.480	0.506	-	-	0	-	0.00%
2005-04-28	0	0.570	0.550	0.580	-	-	0	0	-	0.498	0.480	0.506	-	-	0	-	0.00%
2005-04-27	0	0.570	0.550	0.580	-	-	0	0	-	0.498	0.480	0.506	-	-	0	-	0.00%
2005-04-26	0	0.570	0.570	0.580	0.570	0.580	200,000	115,180	0.5759	0.498	0.498	0.506	0.498	0.506	229,098	0.5028	-1.72%
2005-04-25	0	0.580	0.580	0.600	0.560	0.580	250,000	143,900	0.5756	0.506	0.506	0.524	0.489	0.506	286,372	0.5025	1.75%
2005-04-22	0	0.570	0.570	0.590	0.560	0.570	290,000	163,100	0.5624	0.498	0.498	0.515	0.489	0.498	332,192	0.4910	1.79%
2005-04-21	0	0.560	0.560	0.570	0.510	0.560	400,000	215,300	0.5383	0.489	0.489	0.498	0.445	0.489	458,195	0.4699	0.00%
2005-04-20	0	0.560	0.560	0.580	0.560	0.580	711,000	406,460	0.5717	0.489	0.489	0.506	0.489	0.506	814,442	0.4991	-3.45%
2005-04-19	0	0.580	0.570	0.590	0.580	0.580	330,000	191,400	0.5800	0.506	0.498	0.515	0.506	0.506	378,011	0.5063	0.00%
2005-04-18	0	0.580	0.570	0.590	0.560	0.600	900,000	517,730	0.5753	0.506	0.498	0.515	0.489	0.524	1,030,939	0.5022	-3.33%
2005-04-15	0	0.600	0.600	0.620	0.590	0.610	210,000	125,600	0.5981	0.524	0.524	0.541	0.515	0.533	240,552	0.5221	-1.64%
2005-04-14	0	0.610	0.600	0.610	0.600	0.620	2,798,168	1,704,504	0.6091	0.533	0.524	0.533	0.524	0.541	3,205,268	0.5318	-1.61%
2005-04-13	0	0.620	0.610	0.630	0.620	0.670	1,882,000	1,208,430	0.6421	0.541	0.533	0.550	0.541	0.585	2,155,808	0.5605	-6.06%
2005-04-12	0	0.660	0.650	0.660	0.630	0.700	10,746,000	7,228,510	0.6727	0.576	0.567	0.576	0.550	0.611	12,309,413	0.5872	6.45%
2005-04-11	0	0.620	0.610	0.620	0.600	0.630	1,368,000	842,560	0.6159	0.541	0.533	0.541	0.524	0.550	1,567,027	0.5377	3.33%
2005-04-08	0	0.600	0.590	0.610	0.590	0.600	840,000	502,800	0.5986	0.524	0.515	0.533	0.515	0.524	962,210	0.5225	0.00%
2005-04-07	0	0.600	0.580	0.600	0.590	0.600	1,072,000	635,990	0.5933	0.524	0.506	0.524	0.515	0.524	1,227,963	0.5179	0.00%
2005-04-06	0	0.600	0.600	0.610	0.600	0.630	808,600	498,698	0.6167	0.524	0.524	0.533	0.524	0.550	926,242	0.5384	-4.76%
2005-04-04	0	0.630	0.620	0.630	0.610	0.630	1,087,000	667,570	0.6141	0.550	0.541	0.550	0.533	0.550	1,245,145	0.5361	1.61%
2005-04-01	0	0.620	0.610	0.620	0.600	0.650	3,061,000	1,904,550	0.6222	0.541	0.533	0.541	0.524	0.567	3,506,339	0.5432	3.33%
2005-03-31	0	0.600	0.590	0.600	0.570	0.610	1,653,000	982,720	0.5945	0.524	0.515	0.524	0.498	0.533	1,893,492	0.5190	3.45%
2005-03-30	0	0.580	0.570	0.590	0.570	0.590	800,000	465,300	0.5816	0.506	0.498	0.515	0.498	0.515	916,390	0.5078	-3.33%
2005-03-29	0	0.600	0.590	0.600	0.570	0.610	580,000	348,000	0.6000	0.524	0.515	0.524	0.498	0.533	664,383	0.5238	-3.23%
2005-03-24	0	0.620	0.600	0.620	0.600	0.620	455,000	277,940	0.6109	0.541	0.524	0.541	0.524	0.541	521,197	0.5333	-3.12%
2005-03-23	0	0.640	0.620	0.630	0.600	0.640	1,789,496	1,112,838	0.6219	0.559	0.541	0.550	0.524	0.559	2,049,846	0.5429	6.67%
2005-03-22	0	0.600	0.590	0.600	0.600	0.630	1,712,000	1,057,620	0.6178	0.524	0.515	0.524	0.524	0.550	1,961,075	0.5393	0.00%
2005-03-21	0	0.600	0.590	0.600	0.580	0.630	2,420,000	1,448,690	0.5986	0.524	0.515	0.524	0.506	0.550	2,772,081	0.5226	-6.25%
2005-03-18	0	0.640	0.630	0.640	0.620	0.680	2,765,000	1,796,880	0.6499	0.559	0.550	0.559	0.541	0.594	3,167,274	0.5673	-5.88%
2005-03-17	0	0.680	0.670	0.690	0.650	0.680	762,000	512,360	0.6724	0.594	0.585	0.602	0.567	0.594	872,862	0.5870	1.49%
2005-03-16	0	0.670	0.670	0.680	0.650	0.700	1,543,000	1,037,840	0.6726	0.585	0.585	0.594	0.567	0.611	1,767,488	0.5872	-4.29%
2005-03-15	0	0.700	0.680	0.700	0.680	0.780	4,124,000	2,976,110	0.7217	0.611	0.594	0.611	0.594	0.681	4,723,992	0.6300	-6.67%
2005-03-14	0	0.750	0.740	0.750	0.660	0.790	9,802,000	7,094,140	0.7237	0.655	0.646	0.655	0.576	0.690	11,228,073	0.6318	13.64%
2005-03-11	0	0.660	0.650	0.660	0.580	0.670	5,746,000	3,724,010	0.6481	0.576	0.567	0.576	0.506	0.585	6,581,974	0.5658	10.00%
2005-03-10	0	0.600	0.580	0.600	0.580	0.600	1,230,000	727,520	0.5915	0.524	0.506	0.524	0.506	0.524	1,408,950	0.5164	1.69%
2005-03-09	0	0.590	0.580	0.590	0.570	0.640	5,570,000	3,416,390	0.6134	0.515	0.506	0.515	0.498	0.559	6,380,368	0.5355	0.00%
2005-03-08	0	0.590	0.570	0.590	0.530	0.590	3,638,000	2,010,010	0.5525	0.515	0.498	0.515	0.463	0.515	4,167,285	0.4823	11.32%
2005-03-07	0	0.530	0.530	0.540	0.530	0.560	1,805,000	987,000	0.5468	0.463	0.463	0.471	0.463	0.489	2,067,606	0.4774	-5.36%
2005-03-04	0	0.560	0.550	0.570	0.540	0.630	5,902,000	3,464,450	0.5870	0.489	0.480	0.498	0.471	0.550	6,760,670	0.5124	-13.85%
2005-03-03	0	0.650	0.640	0.650	0.480	0.650	14,498,000	8,369,730	0.5773	0.567	0.559	0.567	0.419	0.567	16,607,284	0.5040	34.02%
2005-03-02	0	0.485	0.475	0.485	0.470	0.490	3,543,000	1,705,330	0.4813	0.423	0.415	0.423	0.410	0.428	4,058,464	0.4202	5.43%
2005-03-01	0	0.460	0.450	0.460	0.435	0.460	417,000	186,220	0.4466	0.402	0.393	0.402	0.380	0.402	477,668	0.3899	2.22%
2005-02-28	0	0.450	0.445	0.450	0.400	0.450	137,200	61,304	0.4468	0.393	0.388	0.393	0.349	0.393	157,161	0.3901	0.00%
2005-02-25	0	0.450	0.450	0.460	0.450	0.460	179,000	81,050	0.4528	0.393	0.393	0.402	0.393	0.402	205,042	0.3953	0.00%
2005-02-24	0	0.450	0.445	0.460	0.430	0.460	2,009,032	899,253	0.4476	0.393	0.388	0.402	0.375	0.402	2,301,322	0.3908	8.43%
2005-02-23	0	0.415	0.415	0.430	-	-	0	0	-	0.362	0.362	0.375	-	-	0	-	2.47%
2005-02-22	0	0.405	0.405	0.420	-	-	0	0	-	0.354	0.354	0.367	-	-	0	-	0.00%
2005-02-21	0	0.405	0.405	0.450	0.405	0.410	194,000	78,820	0.4063	0.354	0.354	0.393	0.354	0.358	222,225	0.3547	-1.22%
2005-02-18	0	0.410	0.405	0.410	-	-	0	0	-	0.358	0.354	0.358	-	-	0	-	0.00%
2005-02-17	0	0.410	0.405	0.420	0.410	0.410	110,000	45,100	0.4100	0.358	0.354	0.367	0.358	0.358	126,004	0.3579	-1.20%
2005-02-16	0	0.415	0.410	0.415	0.410	0.415	151,000	62,165	0.4117	0.362	0.358	0.362	0.358	0.362	172,969	0.3594	0.00%
2005-02-15	0	0.415	0.410	0.415	0.415	0.415	300,000	124,500	0.4150	0.362	0.358	0.362	0.362	0.362	343,646	0.3623	0.00%
2005-02-14	0	0.415	0.415	0.430	0.415	0.415	170,000	70,550	0.4150	0.362	0.362	0.375	0.362	0.362	194,733	0.3623	3.75%
2005-02-08	0	0.400	0.400	0.420	-	-	0	0	-	0.349	0.349	0.367	-	-	0	-	2.56%
2005-02-07	0	0.390	0.390	0.415	0.390	0.390	100,000	39,000	0.3900	0.340	0.340	0.362	0.340	0.340	114,549	0.3405	-2.50%
2005-02-04	0	0.400	0.395	0.415	-	-	0	0	-	0.349	0.345	0.362	-	-	0	-	0.00%
2005-02-03	0	0.400	0.400	0.410	0.395	0.395	220,000	86,900	0.3950	0.349	0.349	0.358	0.345	0.345	252,007	0.3448	1.27%
2005-02-02	0	0.395	0.395	0.410	0.395	0.395	60,000	23,700	0.3950	0.345	0.345	0.358	0.345	0.345	68,729	0.3448	-3.66%
2005-02-01	0	0.410	0.405	0.420	0.410	0.410	400,000	164,000	0.4100	0.358	0.354	0.367	0.358	0.358	458,195	0.3579	-2.38%
2005-01-31	0	0.420	0.410	0.430	0.395	0.420	230,000	93,850	0.4080	0.367	0.358	0.375	0.345	0.367	263,462	0.3562	6.33%
2005-01-28	0	0.395	0.395	0.425	0.395	0.395	100,000	39,500	0.3950	0.345	0.345	0.371	0.345	0.345	114,549	0.3448	-1.25%
2005-01-27	0	0.400	0.400	0.410	0.400	0.400	300,000	120,000	0.4000	0.349	0.349	0.358	0.349	0.349	343,646	0.3492	0.00%
2005-01-26	0	0.400	0.400	0.430	0.400	0.400	100,000	40,000	0.4000	0.349	0.349	0.375	0.349	0.349	114,549	0.3492	0.00%
2005-01-25	0	0.400	0.395	0.420	-	-	0	0	-	0.349	0.345	0.367	-	-	0	-	0.00%
2005-01-24	0	0.400	0.390	0.420	-	-	0	0	-	0.349	0.340	0.367	-	-	0	-	0.00%
2005-01-21	0	0.400	0.395	0.410	0.400	0.400	200,000	80,000	0.4000	0.349	0.345	0.358	0.349	0.349	229,098	0.3492	-1.23%
2005-01-20	0	0.405	0.405	0.430	0.405	0.405	511,000	206,955	0.4050	0.354	0.354	0.375	0.354	0.354	585,344	0.3536	-1.22%
2005-01-19	0	0.410	0.405	0.425	0.410	0.410	510,000	209,100	0.4100	0.358	0.354	0.371	0.358	0.358	584,199	0.3579	0.00%
2005-01-18	0	0.410	0.410	0.430	0.405	0.410	60,000	24,350	0.4058	0.358	0.358	0.375	0.354	0.358	68,729	0.3543	0.00%
2005-01-17	0	0.410	0.400	0.430	-	-	0	0	-	0.358	0.349	0.375	-	-	0	-	0.00%
2005-01-14	0	0.410	0.405	0.430	0.410	0.410	300,000	123,000	0.4100	0.358	0.354	0.375	0.358	0.358	343,646	0.3579	0.00%
2005-01-13	0	0.410	0.410	0.430	-	-	0	0	-	0.358	0.358	0.375	-	-	0	-	1.23%
2005-01-12	0	0.405	0.405	0.425	0.400	0.400	30,000	12,000	0.4000	0.354	0.354	0.371	0.349	0.349	34,365	0.3492	-2.41%
2005-01-11	0	0.415	0.415	0.450	0.410	0.415	167,000	68,715	0.4115	0.362	0.362	0.393	0.358	0.362	191,296	0.3592	-2.35%
2005-01-10	0	0.425	0.405	0.425	-	-	0	0	-	0.371	0.354	0.371	-	-	0	-	0.00%
2005-01-07	0	0.425	0.405	0.425	0.420	0.425	56,000	23,550	0.4205	0.371	0.354	0.371	0.367	0.371	64,147	0.3671	-1.16%
2005-01-06	0	0.430	0.415	0.430	0.430	0.430	40,000	17,200	0.4300	0.375	0.362	0.375	0.375	0.375	45,820	0.3754	4.88%
2005-01-05	0	0.410	0.410	0.430	0.410	0.430	111,000	45,750	0.4122	0.358	0.358	0.375	0.358	0.375	127,149	0.3598	-5.75%
2005-01-04	0	0.435	0.420	0.440	0.420	0.435	100,000	43,350	0.4335	0.380	0.367	0.384	0.367	0.380	114,549	0.3784	0.00%
2005-01-03	0	0.435	0.420	0.440	0.435	0.435	116,000	50,460	0.4350	0.380	0.367	0.384	0.380	0.380	132,877	0.3798	4.82%
2004-12-31	0	0.415	0.415	0.440	0.415	0.415	38,000	15,770	0.4150	0.362	0.362	0.384	0.362	0.362	43,529	0.3623	-1.19%
2004-12-30	0	0.420	0.400	0.440	-	-	0	0	-	0.367	0.349	0.384	-	-	0	-	0.00%
2004-12-29	0	0.420	0.420	0.440	0.420	0.420	24,000	10,080	0.4200	0.367	0.367	0.384	0.367	0.367	27,492	0.3667	-4.55%
2004-12-28	0	0.440	0.420	0.440	0.420	0.440	40,000	17,000	0.4250	0.384	0.367	0.384	0.367	0.384	45,820	0.3710	4.76%
2004-12-24	0	0.420	0.405	0.440	-	-	0	0	-	0.367	0.354	0.384	-	-	0	-	0.00%
2004-12-23	0	0.420	0.420	0.440	0.420	0.420	40,000	16,800	0.4200	0.367	0.367	0.384	0.367	0.367	45,820	0.3667	0.00%
2004-12-22	0	0.420	0.415	0.435	0.420	0.420	138,000	57,960	0.4200	0.367	0.362	0.380	0.367	0.367	158,077	0.3667	-2.33%
2004-12-21	0	0.430	0.430	0.440	0.430	0.440	92,000	40,080	0.4357	0.375	0.375	0.384	0.375	0.384	105,385	0.3803	-2.27%
2004-12-20	0	0.440	0.400	0.450	-	-	0	0	-	0.384	0.349	0.393	-	-	0	-	0.00%
2004-12-17	0	0.440	0.420	0.450	-	-	0	0	-	0.384	0.367	0.393	-	-	0	-	0.00%
2004-12-16	0	0.440	0.415	0.440	0.415	0.475	188,000	79,060	0.4205	0.384	0.362	0.384	0.362	0.415	215,352	0.3671	1.15%
2004-12-15	0	0.435	0.425	0.435	0.425	0.435	219,800	94,643	0.4306	0.380	0.371	0.380	0.371	0.380	251,778	0.3759	-1.14%
2004-12-14	0	0.440	0.440	-	0.425	0.430	101,000	43,425	0.4300	0.384	0.384	-	0.371	0.375	115,694	0.3753	2.33%
2004-12-13	0	0.430	0.430	0.435	0.425	0.440	501,000	216,930	0.4330	0.375	0.375	0.380	0.371	0.384	573,889	0.3780	0.00%
2004-12-10	0	0.430	0.430	0.440	0.425	0.430	264,000	113,255	0.4290	0.375	0.375	0.384	0.371	0.375	302,409	0.3745	2.38%
2004-12-09	0	0.420	0.420	0.430	0.420	0.420	10,000	4,200	0.4200	0.367	0.367	0.375	0.367	0.367	11,455	0.3667	-3.45%
2004-12-08	0	0.435	0.420	0.435	0.420	0.450	954,000	420,480	0.4408	0.380	0.367	0.380	0.367	0.393	1,092,795	0.3848	1.16%
2004-12-07	0	0.430	0.430	0.440	0.415	0.440	754,000	327,180	0.4339	0.375	0.375	0.384	0.362	0.384	863,698	0.3788	-2.27%
2004-12-06	0	0.440	0.440	0.450	0.405	0.440	219,000	94,140	0.4299	0.384	0.384	0.393	0.354	0.384	250,862	0.3753	7.32%
2004-12-03	0	0.410	0.400	0.410	0.410	0.410	100,000	41,000	0.4100	0.358	0.349	0.358	0.358	0.358	114,549	0.3579	-1.20%
2004-12-02	0	0.415	0.410	0.415	0.405	0.415	315,000	129,325	0.4106	0.362	0.358	0.362	0.354	0.362	360,829	0.3584	-2.35%
2004-12-01	0	0.425	0.420	0.425	0.420	0.435	407,000	173,145	0.4254	0.371	0.367	0.371	0.367	0.380	466,214	0.3714	1.19%
2004-11-30	0	0.420	0.420	0.430	0.405	0.420	186,000	77,170	0.4149	0.367	0.367	0.375	0.354	0.367	213,061	0.3622	3.70%
2004-11-29	0	0.405	0.400	0.420	0.405	0.420	1,256,000	518,860	0.4131	0.354	0.349	0.367	0.354	0.367	1,438,733	0.3606	-3.57%
2004-11-26	0	0.420	0.415	0.420	0.420	0.460	1,723,000	764,335	0.4436	0.367	0.362	0.367	0.367	0.402	1,973,676	0.3873	-9.68%
2004-11-25	0	0.465	0.460	0.470	0.460	0.465	1,261,000	581,480	0.4611	0.406	0.402	0.410	0.402	0.406	1,444,460	0.4026	4.49%
2004-11-24	0	0.445	0.440	0.450	0.445	0.445	290,440	129,230	0.4449	0.388	0.384	0.393	0.388	0.388	332,696	0.3884	0.00%
2004-11-23	0	0.445	0.430	0.450	0.440	0.450	580,000	258,050	0.4449	0.388	0.375	0.393	0.384	0.393	664,383	0.3884	3.49%
2004-11-22	0	0.430	0.430	0.440	0.430	0.440	318,000	138,740	0.4363	0.375	0.375	0.384	0.375	0.384	364,265	0.3809	2.38%
2004-11-19	0	0.420	0.420	0.435	0.420	0.440	70,000	30,400	0.4343	0.367	0.367	0.380	0.367	0.384	80,184	0.3791	-4.55%
2004-11-18	0	0.440	0.415	0.440	0.440	0.440	70,000	30,800	0.4400	0.384	0.362	0.384	0.384	0.384	80,184	0.3841	0.00%
2004-11-17	0	0.440	0.425	0.440	0.415	0.450	422,000	186,100	0.4410	0.384	0.371	0.384	0.362	0.393	483,396	0.3850	3.53%
2004-11-16	0	0.425	0.415	0.435	-	-	0	0	-	0.371	0.362	0.380	-	-	0	-	0.00%
2004-11-15	0	0.425	0.425	0.430	0.425	0.440	602,808	257,673	0.4275	0.371	0.371	0.375	0.371	0.384	690,509	0.3732	-1.16%
2004-11-12	0	0.430	0.430	0.440	0.430	0.435	162,000	70,320	0.4341	0.375	0.375	0.384	0.375	0.380	185,569	0.3789	-1.15%
2004-11-11	0	0.435	0.435	0.440	0.430	0.440	920,000	399,300	0.4340	0.380	0.380	0.384	0.375	0.384	1,053,849	0.3789	-1.14%
2004-11-10	0	0.440	0.430	0.445	0.430	0.445	512,000	222,970	0.4355	0.384	0.375	0.388	0.375	0.388	586,490	0.3802	-2.22%
2004-11-09	0	0.450	0.440	0.450	0.440	0.450	349,608	154,515	0.4420	0.393	0.384	0.393	0.384	0.393	400,472	0.3858	1.12%
2004-11-08	0	0.445	0.440	0.450	0.445	0.445	204,000	90,780	0.4450	0.388	0.384	0.393	0.388	0.388	233,680	0.3885	0.00%
2004-11-05	0	0.445	0.445	0.450	0.440	0.450	280,000	125,200	0.4471	0.388	0.388	0.393	0.384	0.393	320,737	0.3904	0.00%
2004-11-04	0	0.445	0.445	0.460	0.430	0.445	700,000	308,150	0.4402	0.388	0.388	0.402	0.375	0.388	801,842	0.3843	0.00%
2004-11-03	0	0.445	0.430	0.445	0.445	0.445	62,000	27,590	0.4450	0.388	0.375	0.388	0.388	0.388	71,020	0.3885	0.00%
2004-11-02	0	0.445	0.425	0.450	0.430	0.445	1,650,000	721,000	0.4370	0.388	0.371	0.393	0.375	0.388	1,890,055	0.3815	1.14%
2004-11-01	0	0.440	0.435	0.445	0.440	0.440	150,000	66,000	0.4400	0.384	0.380	0.388	0.384	0.384	171,823	0.3841	0.00%
2004-10-29	0	0.440	0.435	0.445	0.440	0.440	539,000	237,160	0.4400	0.384	0.380	0.388	0.384	0.384	617,418	0.3841	-3.30%
2004-10-28	0	0.455	0.445	0.455	0.445	0.455	356,000	160,920	0.4520	0.397	0.388	0.397	0.388	0.397	407,794	0.3946	2.25%
2004-10-27	0	0.445	0.445	0.460	0.435	0.460	2,450,200	1,098,198	0.4482	0.388	0.388	0.402	0.380	0.402	2,806,675	0.3913	4.71%
2004-10-26	0	0.425	0.425	0.430	0.425	0.425	225,000	95,625	0.4250	0.371	0.371	0.375	0.371	0.371	257,735	0.3710	2.41%
2004-10-25	0	0.415	0.415	0.445	0.410	0.410	100,000	41,000	0.4100	0.362	0.362	0.388	0.358	0.358	114,549	0.3579	0.00%
2004-10-21	0	0.415	0.415	0.445	0.415	0.415	50,000	20,750	0.4150	0.362	0.362	0.388	0.362	0.362	57,274	0.3623	0.00%
2004-10-20	0	0.415	0.410	0.450	0.415	0.415	110,000	45,650	0.4150	0.362	0.358	0.393	0.362	0.362	126,004	0.3623	0.00%
2004-10-19	0	0.415	0.415	0.425	0.405	0.415	62,000	25,380	0.4094	0.362	0.362	0.371	0.354	0.362	71,020	0.3574	0.00%
2004-10-18	0	0.415	0.410	0.450	-	-	0	0	-	0.362	0.358	0.393	-	-	0	-	0.00%
2004-10-15	0	0.415	0.400	0.420	-	-	0	0	-	0.362	0.349	0.367	-	-	0	-	0.00%
2004-10-14	0	0.415	0.415	0.440	0.415	0.415	16,000	6,640	0.4150	0.362	0.362	0.384	0.362	0.362	18,328	0.3623	0.00%
2004-10-13	0	0.415	0.410	0.415	0.410	0.440	947,000	395,970	0.4181	0.362	0.358	0.362	0.358	0.384	1,084,777	0.3650	-6.74%
2004-10-12	0	0.445	0.430	0.445	0.445	0.455	552,000	247,140	0.4477	0.388	0.375	0.388	0.388	0.397	632,309	0.3909	-4.30%
2004-10-11	0	0.465	0.455	0.480	0.450	0.465	60,000	27,450	0.4575	0.406	0.397	0.419	0.393	0.406	68,729	0.3994	0.00%
2004-10-08	0	0.465	0.450	0.475	-	-	0	0	-	0.406	0.393	0.415	-	-	0	-	0.00%
2004-10-07	0	0.465	0.445	0.470	-	-	0	0	-	0.406	0.388	0.410	-	-	0	-	0.00%
2004-10-06	0	0.465	0.465	0.480	0.465	0.470	212,000	99,130	0.4676	0.406	0.406	0.419	0.406	0.410	242,843	0.4082	0.00%
2004-10-05	0	0.465	0.460	0.480	0.460	0.480	102,000	47,060	0.4614	0.406	0.402	0.419	0.402	0.419	116,840	0.4028	-3.12%
2004-10-04	0	0.480	0.465	0.480	-	-	0	0	-	0.419	0.406	0.419	-	-	0	-	-1.03%
2004-09-30	0	0.485	0.470	0.485	-	-	0	0	-	0.423	0.410	0.423	-	-	0	-	0.00%
2004-09-28	0	0.485	0.470	0.485	0.475	0.490	630,000	304,850	0.4839	0.423	0.410	0.423	0.415	0.428	721,657	0.4224	1.04%
2004-09-27	0	0.480	0.475	0.490	0.470	0.480	370,000	175,800	0.4751	0.419	0.415	0.428	0.410	0.419	423,831	0.4148	0.00%
2004-09-24	0	0.480	0.480	0.485	0.475	0.485	380,000	183,050	0.4817	0.419	0.419	0.423	0.415	0.423	435,285	0.4205	-1.03%
2004-09-23	0	0.485	0.485	0.495	0.470	0.485	434,000	208,375	0.4801	0.423	0.423	0.432	0.410	0.423	497,142	0.4191	1.04%
2004-09-22	0	0.480	0.480	0.490	0.475	0.500	698,000	341,020	0.4886	0.419	0.419	0.428	0.415	0.436	799,551	0.4265	0.00%
2004-09-21	0	0.480	0.470	0.490	0.475	0.480	324,000	154,950	0.4782	0.419	0.410	0.428	0.415	0.419	371,138	0.4175	2.13%
2004-09-20	0	0.470	0.460	0.470	0.460	0.470	686,000	316,860	0.4619	0.410	0.402	0.410	0.402	0.410	785,805	0.4032	0.00%
2004-09-17	0	0.470	0.460	0.470	0.460	0.470	1,318,000	607,305	0.4608	0.410	0.402	0.410	0.402	0.410	1,509,753	0.4023	1.08%
2004-09-16	0	0.465	0.465	0.470	0.460	0.475	1,772,000	826,340	0.4663	0.406	0.406	0.410	0.402	0.415	2,029,805	0.4071	3.33%
2004-09-15	0	0.450	0.445	0.460	0.445	0.465	394,000	181,070	0.4596	0.393	0.388	0.402	0.388	0.406	451,322	0.4012	-2.17%
2004-09-14	0	0.460	0.450	0.465	0.440	0.465	1,869,000	857,640	0.4589	0.402	0.393	0.406	0.384	0.406	2,140,917	0.4006	2.22%
2004-09-13	0	0.450	0.450	0.460	0.445	0.480	1,725,216	793,178	0.4598	0.393	0.393	0.402	0.388	0.419	1,976,214	0.4014	0.00%
2004-09-10	0	0.450	0.450	0.455	0.435	0.465	2,229,000	1,006,820	0.4517	0.393	0.393	0.397	0.380	0.406	2,553,293	0.3943	3.45%
2004-09-09	0	0.435	0.435	0.440	0.425	0.440	2,029,000	879,615	0.4335	0.380	0.380	0.384	0.371	0.384	2,324,195	0.3785	6.10%
2004-09-08	0	0.410	0.410	0.425	0.410	0.410	70,000	28,700	0.4100	0.358	0.358	0.371	0.358	0.358	80,184	0.3579	-3.53%
2004-09-07	0	0.425	0.415	0.435	0.415	0.425	300,000	125,500	0.4183	0.371	0.362	0.380	0.362	0.371	343,646	0.3652	0.00%
2004-09-06	0	0.425	0.415	0.425	0.415	0.425	462,000	194,090	0.4201	0.371	0.362	0.371	0.362	0.371	529,215	0.3668	-1.16%
2004-09-03	0	0.430	0.410	0.430	0.420	0.430	1,114,120	470,042	0.4219	0.375	0.358	0.375	0.367	0.375	1,276,211	0.3683	2.38%
2004-09-02	0	0.420	0.400	0.420	-	-	0	0	-	0.367	0.349	0.367	-	-	0	-	0.00%
2004-09-01	0	0.420	0.400	0.420	0.420	0.420	40,000	16,800	0.4200	0.367	0.349	0.367	0.367	0.367	45,820	0.3667	5.00%
2004-08-31	0	0.400	0.400	0.420	0.400	0.400	160,000	64,000	0.4000	0.349	0.349	0.367	0.349	0.349	183,278	0.3492	-2.44%
2004-08-30	0	0.410	0.405	0.420	0.400	0.410	200,000	81,500	0.4075	0.358	0.354	0.367	0.349	0.358	229,098	0.3557	0.00%
2004-08-27	0	0.410	0.405	0.415	0.405	0.410	878,000	358,050	0.4078	0.358	0.354	0.362	0.354	0.358	1,005,738	0.3560	0.00%
2004-08-26	0	0.410	0.400	0.440	0.410	0.425	168,000	71,205	0.4238	0.358	0.349	0.384	0.358	0.371	192,442	0.3700	-1.20%
2004-08-25	0	0.415	0.410	0.425	-	-	0	0	-	0.362	0.358	0.371	-	-	0	-	0.00%
2004-08-24	0	0.415	0.410	0.440	0.400	0.415	568,016	231,941	0.4083	0.362	0.358	0.384	0.349	0.362	650,655	0.3565	0.00%
2004-08-23	0	0.415	0.390	0.420	-	-	0	0	-	0.362	0.340	0.367	-	-	0	-	0.00%
2004-08-20	0	0.415	0.415	0.440	0.415	0.415	196,000	81,340	0.4150	0.362	0.362	0.384	0.362	0.362	224,516	0.3623	0.00%
2004-08-19	0	0.415	0.415	0.435	0.410	0.415	90,000	36,990	0.4110	0.362	0.362	0.380	0.358	0.362	103,094	0.3588	0.00%
2004-08-18	0	0.415	0.410	0.430	0.415	0.430	300,000	127,500	0.4250	0.362	0.358	0.375	0.362	0.375	343,646	0.3710	2.47%
2004-08-17	0	0.405	0.400	0.415	-	-	0	0	-	0.354	0.349	0.362	-	-	0	-	0.00%
2004-08-16	0	0.405	0.405	0.420	0.395	0.405	173,000	69,915	0.4041	0.354	0.354	0.367	0.345	0.354	198,169	0.3528	1.25%
2004-08-13	0	0.400	0.400	0.405	0.385	0.385	6,000	2,310	0.3850	0.349	0.349	0.354	0.336	0.336	6,873	0.3361	0.00%
2004-08-12	0	0.400	0.400	0.410	0.395	0.405	90,000	36,000	0.4000	0.349	0.349	0.358	0.345	0.354	103,094	0.3492	0.00%
2004-08-11	0	0.400	0.395	0.420	0.395	0.410	1,585,000	639,600	0.4035	0.349	0.345	0.367	0.345	0.358	1,815,598	0.3523	-4.76%
2004-08-10	0	0.420	0.400	0.420	0.400	0.420	672,000	273,940	0.4076	0.367	0.349	0.367	0.349	0.367	769,768	0.3559	-3.45%
2004-08-09	0	0.435	0.430	0.445	0.430	0.455	257,000	113,510	0.4417	0.380	0.375	0.388	0.375	0.397	294,390	0.3856	-3.33%
2004-08-06	0	0.450	0.435	0.450	0.410	0.455	3,586,200	1,579,927	0.4406	0.393	0.380	0.393	0.358	0.397	4,107,949	0.3846	8.43%
2004-08-05	0	0.415	0.415	0.420	0.370	0.415	1,344,000	546,740	0.4068	0.362	0.362	0.367	0.323	0.362	1,539,536	0.3551	1.22%
2004-08-04	0	0.410	0.405	0.415	0.405	0.425	420,000	171,000	0.4071	0.358	0.354	0.362	0.354	0.371	481,105	0.3554	2.50%
2004-08-03	0	0.400	0.400	0.415	0.400	0.425	848,000	351,115	0.4141	0.349	0.349	0.362	0.349	0.371	971,374	0.3615	-4.76%
2004-08-02	0	0.420	0.415	0.420	0.420	0.460	1,273,000	570,030	0.4478	0.367	0.362	0.367	0.367	0.402	1,458,206	0.3909	-4.55%
2004-07-30	0	0.440	0.430	0.445	0.430	0.495	4,863,000	2,270,845	0.4670	0.384	0.375	0.388	0.375	0.432	5,570,508	0.4077	0.00%
2004-07-29	0	0.440	0.435	0.440	0.410	0.460	2,501,000	1,082,285	0.4327	0.384	0.380	0.384	0.358	0.402	2,864,865	0.3778	-3.30%
2004-07-28	0	0.455	0.450	0.455	0.370	0.460	5,962,000	2,534,905	0.4252	0.397	0.393	0.397	0.323	0.402	6,829,399	0.3712	26.39%
2004-07-27	0	0.360	0.360	0.370	0.360	0.365	251,000	91,610	0.3650	0.314	0.314	0.323	0.314	0.319	287,517	0.3186	-4.00%
2004-07-26	0	0.375	0.370	0.385	0.375	0.375	200,000	75,000	0.3750	0.327	0.323	0.336	0.327	0.327	229,098	0.3274	0.00%
2004-07-23	0	0.375	-	0.385	-	-	0	0	-	0.327	-	0.336	-	-	0	-	0.00%
2004-07-22	0	0.375	0.350	0.375	0.375	0.375	100,000	37,500	0.3750	0.327	0.306	0.327	0.327	0.327	114,549	0.3274	4.17%
2004-07-21	0	0.360	0.340	0.400	-	-	0	0	-	0.314	0.297	0.349	-	-	0	-	0.00%
2004-07-20	0	0.360	0.335	0.400	-	-	0	0	-	0.314	0.292	0.349	-	-	0	-	0.00%
2004-07-19	0	0.360	0.340	0.400	-	-	0	0	-	0.314	0.297	0.349	-	-	0	-	0.00%
2004-07-16	0	0.360	0.340	-	-	-	0	0	-	0.314	0.297	-	-	-	0	-	0.00%
2004-07-15	0	0.360	0.335	0.380	-	-	0	0	-	0.314	0.292	0.332	-	-	0	-	0.00%
2004-07-14	0	0.360	0.335	0.360	0.360	0.360	100,000	36,000	0.3600	0.314	0.292	0.314	0.314	0.314	114,549	0.3143	0.00%
2004-07-13	0	0.360	0.345	0.360	-	-	0	0	-	0.314	0.301	0.314	-	-	0	-	0.00%
2004-07-12	0	0.360	0.345	0.370	-	-	0	0	-	0.314	0.301	0.323	-	-	0	-	0.00%
2004-07-09	0	0.360	0.340	0.370	-	-	0	0	-	0.314	0.297	0.323	-	-	0	-	0.00%
2004-07-08	0	0.360	0.340	0.380	-	-	0	0	-	0.314	0.297	0.332	-	-	0	-	0.00%
2004-07-07	0	0.360	0.360	0.380	-	-	0	0	-	0.314	0.314	0.332	-	-	0	-	1.41%
2004-07-06	0	0.355	0.355	0.380	0.350	0.365	310,000	109,455	0.3531	0.310	0.310	0.332	0.306	0.319	355,101	0.3082	1.43%
2004-07-05	0	0.350	0.350	0.365	0.300	0.360	412,000	134,350	0.3261	0.306	0.306	0.319	0.262	0.314	471,941	0.2847	-2.78%
2004-07-02	0	0.360	0.345	0.360	0.345	0.360	121,000	42,070	0.3477	0.314	0.301	0.314	0.301	0.314	138,604	0.3035	2.86%
2004-06-30	0	0.350	0.350	0.360	0.335	0.350	324,000	110,040	0.3396	0.306	0.306	0.314	0.292	0.306	371,138	0.2965	2.94%
2004-06-29	0	0.340	0.345	0.350	0.290	0.345	310,000	97,300	0.3139	0.297	0.301	0.306	0.253	0.301	355,101	0.2740	-12.82%
2004-06-28	0	0.390	0.300	0.390	-	-	0	0	-	0.340	0.262	0.340	-	-	0	-	-2.50%
2004-06-25	0	0.400	0.315	0.400	0.375	0.400	24,000	9,050	0.3771	0.349	0.275	0.349	0.327	0.349	27,492	0.3292	6.67%
2004-06-24	0	0.375	0.340	0.375	0.375	0.375	30,000	11,250	0.3750	0.327	0.297	0.327	0.327	0.327	34,365	0.3274	0.00%
2004-06-23	0	0.375	0.340	0.415	0.375	0.375	60,000	22,500	0.3750	0.327	0.297	0.362	0.327	0.327	68,729	0.3274	0.00%
2004-06-21	0	0.375	0.375	0.380	-	-	0	0	-	0.327	0.327	0.332	-	-	0	-	13.64%
2004-06-18	0	0.330	0.330	0.380	0.330	0.400	99,000	35,030	0.3538	0.288	0.288	0.332	0.288	0.349	113,403	0.3089	0.00%
2004-06-17	0	0.330	0.330	0.400	0.330	0.330	20,000	6,600	0.3300	0.288	0.288	0.349	0.288	0.288	22,910	0.2881	-13.16%
2004-06-16	0	0.380	-	0.395	0.380	0.380	24,624	9,332	0.3790	0.332	-	0.345	0.332	0.332	28,206	0.3308	0.00%
2004-06-15	0	0.380	0.370	0.400	0.380	0.380	100,000	38,000	0.3800	0.332	0.323	0.349	0.332	0.332	114,549	0.3317	5.56%
2004-06-14	0	0.360	0.355	0.380	0.360	0.360	60,000	21,600	0.3600	0.314	0.310	0.332	0.314	0.314	68,729	0.3143	-7.69%
2004-06-11	0	0.390	0.365	0.390	0.350	0.390	34,000	12,945	0.3807	0.340	0.319	0.340	0.306	0.340	38,947	0.3324	-1.27%
2004-06-10	0	0.395	0.350	0.395	0.400	0.400	20,000	8,000	0.4000	0.345	0.306	0.345	0.349	0.349	22,910	0.3492	9.72%
2004-06-09	0	0.360	0.360	0.395	0.355	0.355	196,000	69,580	0.3550	0.314	0.314	0.345	0.310	0.310	224,516	0.3099	-8.86%
2004-06-08	0	0.395	0.395	0.410	0.350	0.350	90,000	31,500	0.3500	0.345	0.345	0.358	0.306	0.306	103,094	0.3055	3.95%
2004-06-07	0	0.380	0.340	0.400	-	-	0	0	-	0.332	0.297	0.349	-	-	0	-	0.00%
2004-06-04	0	0.380	0.380	-	-	-	0	0	-	0.332	0.332	-	-	-	0	-	2.70%
2004-06-03	0	0.370	0.370	-	0.365	0.365	100,000	36,500	0.3650	0.323	0.323	-	0.319	0.319	114,549	0.3186	2.78%
2004-06-02	0	0.360	0.360	0.370	0.360	0.365	93,000	33,490	0.3601	0.314	0.314	0.323	0.314	0.319	106,530	0.3144	2.86%
2004-06-01	0	0.350	0.320	0.365	-	-	0	0	-	0.306	0.279	0.319	-	-	0	-	0.00%
2004-05-31	0	0.350	-	0.400	0.350	0.350	100,000	35,000	0.3500	0.306	-	0.349	0.306	0.306	114,549	0.3055	-5.41%
2004-05-28	0	0.370	0.350	0.400	-	-	0	0	-	0.323	0.306	0.349	-	-	0	-	0.00%
2004-05-27	0	0.370	0.350	0.400	0.370	0.370	30,000	11,100	0.3700	0.323	0.306	0.349	0.323	0.323	34,365	0.3230	0.00%
2004-05-25	0	0.370	0.325	0.410	-	-	0	0	-	0.323	0.284	0.358	-	-	0	-	0.00%
2004-05-24	0	0.370	0.370	0.385	0.295	0.390	39,000	14,340	0.3677	0.323	0.323	0.336	0.258	0.340	44,674	0.3210	-1.33%
2004-05-21	0	0.375	-	0.375	0.360	0.380	12,000	4,355	0.3629	0.327	-	0.327	0.314	0.332	13,746	0.3168	1.35%
2004-05-20	0	0.370	0.295	0.380	-	-	0	0	-	0.323	0.258	0.332	-	-	0	-	0.00%
2004-05-19	0	0.370	0.300	0.380	-	-	0	0	-	0.323	0.262	0.332	-	-	0	-	0.00%
2004-05-18	0	0.370	0.300	0.390	-	-	0	0	-	0.323	0.262	0.340	-	-	0	-	0.00%
2004-05-17	0	0.370	0.230	0.370	0.370	0.370	50,000	18,500	0.3700	0.323	0.201	0.323	0.323	0.323	57,274	0.3230	-7.50%
2004-05-14	0	0.400	-	0.400	-	-	0	0	-	0.349	-	0.349	-	-	0	-	0.00%
2004-05-13	0	0.400	0.300	0.400	-	-	0	0	-	0.349	0.262	0.349	-	-	0	-	-2.44%
2004-05-12	0	0.410	0.410	0.420	0.370	0.370	1,000	370	0.3700	0.358	0.358	0.367	0.323	0.323	1,145	0.3230	7.89%
2004-05-11	0	0.380	0.345	0.380	-	-	0	0	-	0.332	0.301	0.332	-	-	0	-	0.00%
2004-05-10	0	0.380	0.300	0.380	-	-	0	0	-	0.332	0.262	0.332	-	-	0	-	-2.56%
2004-05-07	0	0.390	0.345	-	-	-	0	0	-	0.340	0.301	-	-	-	0	-	0.00%
2004-05-06	0	0.390	0.360	0.390	-	-	0	0	-	0.340	0.314	0.340	-	-	0	-	-2.50%
2004-05-05	0	0.400	0.360	0.400	0.400	0.400	20,000	8,000	0.4000	0.349	0.314	0.349	0.349	0.349	22,910	0.3492	2.56%
2004-05-04	0	0.390	-	0.400	-	-	0	0	-	0.340	-	0.349	-	-	0	-	0.00%
2004-05-03	0	0.390	-	0.390	-	-	0	0	-	0.340	-	0.340	-	-	0	-	-2.50%
2004-04-30	0	0.400	0.330	0.400	-	-	0	0	-	0.349	0.288	0.349	-	-	0	-	0.00%
2004-04-29	0	0.400	0.400	0.420	-	-	0	0	-	0.349	0.349	0.367	-	-	0	-	5.26%
2004-04-28	0	0.380	0.380	0.420	0.380	0.400	80,000	31,200	0.3900	0.332	0.332	0.367	0.332	0.349	91,639	0.3405	-5.00%
2004-04-27	0	0.400	-	0.400	0.400	0.400	70,000	28,000	0.4000	0.349	-	0.349	0.349	0.349	80,184	0.3492	0.00%
2004-04-26	0	0.400	-	0.400	-	-	0	0	-	0.349	-	0.349	-	-	0	-	-2.44%
2004-04-23	0	0.410	0.400	-	-	-	0	0	-	0.358	0.349	-	-	-	0	-	0.00%
2004-04-22	0	0.410	0.400	-	-	-	0	0	-	0.358	0.349	-	-	-	0	-	0.00%
2004-04-21	0	0.410	0.400	0.450	-	-	0	0	-	0.358	0.349	0.393	-	-	0	-	0.00%
2004-04-20	0	0.410	-	0.410	-	-	0	0	-	0.358	-	0.358	-	-	0	-	-2.38%
2004-04-19	0	0.420	0.400	0.450	-	-	0	0	-	0.367	0.349	0.393	-	-	0	-	0.00%
2004-04-16	0	0.420	0.410	0.450	-	-	0	0	-	0.367	0.358	0.393	-	-	0	-	0.00%
2004-04-15	0	0.420	0.395	0.420	-	-	0	0	-	0.367	0.345	0.367	-	-	0	-	-2.33%
2004-04-14	0	0.430	0.430	0.450	-	-	0	0	-	0.375	0.375	0.393	-	-	0	-	4.88%
2004-04-13	0	0.410	0.410	0.425	0.400	0.410	58,000	23,700	0.4086	0.358	0.358	0.371	0.349	0.358	66,438	0.3567	-4.65%
2004-04-08	0	0.430	0.410	0.430	0.430	0.430	30,000	12,900	0.4300	0.375	0.358	0.375	0.375	0.375	34,365	0.3754	0.00%
2004-04-07	0	0.430	0.410	0.450	-	-	0	0	-	0.375	0.358	0.393	-	-	0	-	0.00%
2004-04-06	0	0.430	0.430	0.440	0.400	0.400	33,000	13,200	0.4000	0.375	0.375	0.384	0.349	0.349	37,801	0.3492	2.38%
2004-04-02	0	0.420	0.400	0.450	-	-	0	0	-	0.367	0.349	0.393	-	-	0	-	0.00%
2004-04-01	0	0.420	0.400	0.440	-	-	0	0	-	0.367	0.349	0.384	-	-	0	-	0.00%
2004-03-31	0	0.420	0.400	0.430	-	-	0	0	-	0.367	0.349	0.375	-	-	0	-	0.00%
2004-03-30	0	0.420	0.410	0.430	-	-	0	0	-	0.367	0.358	0.375	-	-	0	-	0.00%
2004-03-29	0	0.420	0.420	0.430	0.400	0.405	169,000	67,735	0.4008	0.367	0.367	0.375	0.349	0.354	193,587	0.3499	-1.18%
2004-03-26	0	0.425	0.425	0.440	0.410	0.410	94,000	38,540	0.4100	0.371	0.371	0.384	0.358	0.358	107,676	0.3579	1.19%
2004-03-25	0	0.420	0.400	0.420	0.400	0.425	47,000	19,850	0.4223	0.367	0.349	0.367	0.349	0.371	53,838	0.3687	-4.55%
2004-03-24	0	0.440	0.400	0.440	-	-	0	0	-	0.384	0.349	0.384	-	-	0	-	0.00%
2004-03-23	0	0.440	0.440	0.450	0.400	0.400	110,000	44,000	0.4000	0.384	0.384	0.393	0.349	0.349	126,004	0.3492	7.32%
2004-03-22	0	0.410	0.400	0.450	-	-	0	0	-	0.358	0.349	0.393	-	-	0	-	0.00%
2004-03-19	0	0.410	0.410	0.440	0.410	0.410	300,000	123,000	0.4100	0.358	0.358	0.384	0.358	0.358	343,646	0.3579	-4.65%
2004-03-18	0	0.430	0.410	0.440	-	-	0	0	-	0.375	0.358	0.384	-	-	0	-	0.00%
2004-03-17	0	0.430	0.415	0.440	0.430	0.430	18,000	7,515	0.4175	0.375	0.362	0.384	0.375	0.375	20,619	0.3645	1.18%
2004-03-16	0	0.425	0.410	0.425	0.400	0.430	51,000	21,320	0.4180	0.371	0.358	0.371	0.349	0.375	58,420	0.3649	-1.16%
2004-03-15	0	0.430	0.405	0.430	-	-	0	0	-	0.375	0.354	0.375	-	-	0	-	0.00%
2004-03-12	0	0.430	0.400	0.430	0.405	0.430	190,000	76,975	0.4051	0.375	0.349	0.375	0.354	0.375	217,643	0.3537	3.61%
2004-03-11	0	0.415	0.415	0.435	0.415	0.430	169,000	70,585	0.4177	0.362	0.362	0.380	0.362	0.375	193,587	0.3646	-1.19%
2004-03-10	0	0.420	0.420	0.440	0.420	0.440	707,000	299,550	0.4237	0.367	0.367	0.384	0.367	0.384	809,860	0.3699	-2.33%
2004-03-09	0	0.430	0.425	0.445	-	-	0	0	-	0.375	0.371	0.388	-	-	0	-	0.00%
2004-03-08	0	0.430	0.430	0.440	0.430	0.445	396,000	173,290	0.4376	0.375	0.375	0.384	0.375	0.388	453,613	0.3820	1.18%
2004-03-05	0	0.425	0.425	0.460	-	-	0	0	-	0.371	0.371	0.402	-	-	0	-	0.00%
2004-03-04	0	0.425	0.425	0.440	0.420	0.420	20,000	8,400	0.4200	0.371	0.371	0.384	0.367	0.367	22,910	0.3667	-3.41%
2004-03-03	0	0.440	0.420	0.440	0.420	0.440	440,000	186,420	0.4237	0.384	0.367	0.384	0.367	0.384	504,015	0.3699	1.15%
2004-03-02	0	0.435	0.430	0.450	0.435	0.445	550,000	240,950	0.4381	0.380	0.375	0.393	0.380	0.388	630,018	0.3824	-1.14%
2004-03-01	0	0.440	0.440	0.455	0.440	0.455	440,000	197,145	0.4481	0.384	0.384	0.397	0.384	0.397	504,015	0.3911	0.00%
2004-02-27	0	0.440	0.440	0.445	0.440	0.445	505,000	222,850	0.4413	0.384	0.384	0.388	0.384	0.388	578,471	0.3852	-3.30%
2004-02-26	0	0.455	0.455	0.460	-	-	0	0	-	0.397	0.397	0.402	-	-	0	-	4.60%
2004-02-25	0	0.435	0.430	0.435	0.430	0.445	660,000	290,180	0.4397	0.380	0.375	0.380	0.375	0.388	756,022	0.3838	-2.25%
2004-02-24	0	0.445	0.445	0.450	0.445	0.450	385,000	171,575	0.4456	0.388	0.388	0.393	0.388	0.393	441,013	0.3890	-2.20%
2004-02-23	0	0.455	0.455	0.470	0.450	0.455	220,000	99,900	0.4541	0.397	0.397	0.410	0.393	0.397	252,007	0.3964	-3.19%
2004-02-20	0	0.470	0.460	0.470	0.425	0.470	1,052,000	475,920	0.4524	0.410	0.402	0.410	0.371	0.410	1,205,053	0.3949	8.05%
2004-02-19	0	0.435	0.435	0.440	0.435	0.440	300,000	131,300	0.4377	0.380	0.380	0.384	0.380	0.384	343,646	0.3821	-1.14%
2004-02-18	0	0.440	0.430	0.440	0.430	0.440	90,000	39,580	0.4398	0.384	0.375	0.384	0.375	0.384	103,094	0.3839	2.33%
2004-02-17	0	0.430	0.440	0.450	0.430	0.440	102,000	44,770	0.4389	0.375	0.384	0.393	0.375	0.384	116,840	0.3832	-2.27%
2004-02-16	0	0.440	0.425	0.440	0.440	0.440	60,000	26,400	0.4400	0.384	0.371	0.384	0.384	0.384	68,729	0.3841	0.00%
2004-02-13	0	0.440	0.435	0.460	0.420	0.440	521,000	224,930	0.4317	0.384	0.380	0.402	0.367	0.384	596,799	0.3769	8.64%
2004-02-12	0	0.405	0.405	0.430	0.405	0.405	120,000	48,600	0.4050	0.354	0.354	0.375	0.354	0.354	137,459	0.3536	-1.22%
2004-02-11	0	0.410	0.410	0.430	0.405	0.435	231,488	94,691	0.4091	0.358	0.358	0.375	0.354	0.380	265,167	0.3571	-3.53%
2004-02-10	0	0.425	0.415	0.425	0.415	0.445	505,000	216,975	0.4297	0.371	0.362	0.371	0.362	0.388	578,471	0.3751	-4.49%
2004-02-09	0	0.445	0.435	0.445	0.415	0.445	946,000	403,290	0.4263	0.388	0.380	0.388	0.362	0.388	1,083,632	0.3722	7.23%
2004-02-06	0	0.415	0.395	0.415	0.375	0.415	946,000	371,240	0.3924	0.362	0.345	0.362	0.327	0.362	1,083,632	0.3426	15.28%
2004-02-05	0	0.360	0.360	0.385	0.360	0.385	84,000	30,295	0.3607	0.314	0.314	0.336	0.314	0.336	96,221	0.3148	-6.49%
2004-02-04	0	0.385	0.365	0.385	-	-	0	0	-	0.336	0.319	0.336	-	-	0	-	-1.28%
2004-02-03	0	0.390	0.370	0.395	0.360	0.390	320,000	122,450	0.3827	0.340	0.323	0.345	0.314	0.340	366,556	0.3341	8.33%
2004-02-02	0	0.360	0.355	0.370	0.355	0.380	141,000	51,655	0.3663	0.314	0.310	0.323	0.310	0.332	161,514	0.3198	-6.49%
2004-01-30	0	0.385	0.385	0.415	0.380	0.410	143,000	58,020	0.4057	0.336	0.336	0.362	0.332	0.358	163,805	0.3542	-4.94%
2004-01-29	0	0.405	0.390	0.405	0.390	0.405	311,000	121,305	0.3900	0.354	0.340	0.354	0.340	0.354	356,247	0.3405	3.85%
2004-01-28	0	0.390	0.430	0.435	0.390	0.450	501,000	220,065	0.4393	0.340	0.375	0.380	0.340	0.393	573,889	0.3835	-17.02%
2004-01-27	0	0.470	0.470	0.475	0.440	0.480	343,000	156,710	0.4569	0.410	0.410	0.415	0.384	0.419	392,902	0.3989	-3.09%
2004-01-26	0	0.485	0.470	0.485	0.450	0.500	1,115,000	532,780	0.4778	0.423	0.410	0.423	0.393	0.436	1,277,219	0.4171	3.19%
2004-01-21	0	0.470	0.465	0.470	0.405	0.470	1,761,000	782,540	0.4444	0.410	0.406	0.410	0.354	0.410	2,017,204	0.3879	17.50%
2004-01-20	0	0.400	0.405	0.410	0.385	0.420	1,619,000	644,885	0.3983	0.349	0.354	0.358	0.336	0.367	1,854,545	0.3477	3.90%
2004-01-19	0	0.385	0.370	0.385	0.370	0.385	210,000	79,250	0.3774	0.336	0.323	0.336	0.323	0.336	240,552	0.3294	4.05%
2004-01-16	0	0.370	0.370	0.380	0.335	0.370	601,000	216,745	0.3606	0.323	0.323	0.332	0.292	0.323	688,438	0.3148	8.82%
2004-01-15	0	0.340	0.330	0.350	0.340	0.340	27,872	9,442	0.3388	0.297	0.288	0.306	0.297	0.297	31,927	0.2957	0.00%
2004-01-14	0	0.340	0.330	0.350	0.340	0.340	58,000	19,720	0.3400	0.297	0.288	0.306	0.297	0.297	66,438	0.2968	0.00%
2004-01-13	0	0.340	0.330	0.360	0.340	0.340	56,000	19,040	0.3400	0.297	0.288	0.314	0.297	0.297	64,147	0.2968	-2.86%
2004-01-12	0	0.350	0.330	0.375	-	-	0	0	-	0.306	0.288	0.327	-	-	0	-	0.00%
2004-01-09	0	0.350	0.340	0.350	0.350	0.350	120,000	42,000	0.3500	0.306	0.297	0.306	0.306	0.306	137,459	0.3055	-2.78%
2004-01-08	0	0.360	-	0.360	0.340	0.380	24,000	8,520	0.3550	0.314	-	0.314	0.297	0.332	27,492	0.3099	5.88%
2004-01-07	0	0.340	0.340	0.360	0.340	0.350	274,000	94,950	0.3465	0.297	0.297	0.314	0.297	0.306	313,864	0.3025	0.00%
2004-01-06	0	0.340	0.335	0.350	0.330	0.340	154,000	51,560	0.3348	0.297	0.292	0.306	0.288	0.297	176,405	0.2923	0.00%
2004-01-05	0	0.340	0.335	0.340	0.340	0.340	12,000	4,080	0.3400	0.297	0.292	0.297	0.297	0.297	13,746	0.2968	0.00%
2004-01-02	0	0.340	0.320	0.340	0.340	0.350	147,000	50,050	0.3405	0.297	0.279	0.297	0.297	0.306	168,387	0.2972	6.25%
2003-12-31	0	0.320	0.320	0.340	0.320	0.320	20,000	6,400	0.3200	0.279	0.279	0.297	0.279	0.279	22,910	0.2794	-8.57%
2003-12-30	0	0.350	0.325	0.350	0.335	0.350	50,000	17,350	0.3470	0.306	0.284	0.306	0.292	0.306	57,274	0.3029	9.38%
2003-12-29	0	0.320	0.320	0.330	0.305	0.320	50,000	15,400	0.3080	0.279	0.279	0.288	0.266	0.279	57,274	0.2689	-3.03%
2003-12-24	0	0.330	0.330	0.345	0.330	0.330	74,000	24,420	0.3300	0.288	0.288	0.301	0.288	0.288	84,766	0.2881	-8.33%
2003-12-23	0	0.360	0.315	0.360	0.310	0.360	20,000	6,700	0.3350	0.314	0.275	0.314	0.271	0.314	22,910	0.2925	9.09%
2003-12-22	0	0.330	0.310	-	0.300	0.330	1,081,000	353,120	0.3267	0.288	0.271	-	0.262	0.288	1,238,272	0.2852	8.20%
2003-12-19	0	0.305	0.305	0.340	-	-	0	0	-	0.266	0.266	0.297	-	-	0	-	0.00%
2003-12-18	0	0.305	0.305	0.350	-	-	0	0	-	0.266	0.266	0.306	-	-	0	-	0.00%
2003-12-17	0	0.305	0.305	0.340	0.305	0.305	74,000	22,570	0.3050	0.266	0.266	0.297	0.266	0.266	84,766	0.2663	-3.17%
2003-12-16	0	0.315	0.315	0.350	0.315	0.315	10,000	3,150	0.3150	0.275	0.275	0.306	0.275	0.275	11,455	0.2750	-10.00%
2003-12-15	0	0.350	0.320	0.350	-	-	0	0	-	0.306	0.279	0.306	-	-	0	-	-2.78%
2003-12-12	0	0.360	0.330	0.360	0.360	0.360	10,000	3,600	0.3600	0.314	0.288	0.314	0.314	0.314	11,455	0.3143	-2.70%
2003-12-11	0	0.370	0.340	0.370	-	-	0	0	-	0.323	0.297	0.323	-	-	0	-	0.00%
2003-12-10	0	0.370	0.330	0.370	0.320	0.370	154,000	56,280	0.3655	0.323	0.288	0.323	0.279	0.323	176,405	0.3190	2.78%
2003-12-09	0	0.360	0.355	0.370	0.355	0.370	390,000	139,350	0.3573	0.314	0.310	0.323	0.310	0.323	446,740	0.3119	-2.70%
2003-12-08	0	0.370	0.360	0.370	0.370	0.370	70,000	25,900	0.3700	0.323	0.314	0.323	0.323	0.323	80,184	0.3230	-1.33%
2003-12-05	0	0.375	0.360	0.380	0.340	0.380	371,800	134,404	0.3615	0.327	0.314	0.332	0.297	0.332	425,892	0.3156	13.64%
2003-12-04	0	0.330	0.315	0.330	0.300	0.330	610,000	194,440	0.3188	0.288	0.275	0.288	0.262	0.288	698,748	0.2783	1.54%
2003-12-03	0	0.325	0.305	0.335	-	-	0	0	-	0.284	0.266	0.292	-	-	0	-	0.00%
2003-12-02	0	0.325	0.325	0.330	0.300	0.320	280,000	85,230	0.3044	0.284	0.284	0.288	0.262	0.279	320,737	0.2657	8.33%
2003-12-01	0	0.300	0.300	0.305	0.285	0.300	658,000	195,015	0.2964	0.262	0.262	0.266	0.249	0.262	753,731	0.2587	5.26%
2003-11-28	0	0.285	0.285	0.300	0.280	0.295	1,010,000	284,180	0.2814	0.249	0.249	0.262	0.244	0.258	1,156,943	0.2456	-5.00%
2003-11-27	0	0.300	0.295	0.340	0.300	0.315	170,000	52,650	0.3097	0.262	0.258	0.297	0.262	0.275	194,733	0.2704	-11.76%
2003-11-26	0	0.340	0.305	0.340	-	-	0	0	-	0.297	0.266	0.297	-	-	0	-	0.00%
2003-11-25	0	0.340	0.300	0.340	-	-	0	0	-	0.297	0.262	0.297	-	-	0	-	0.00%
2003-11-24	0	0.340	-	0.370	-	-	0	0	-	0.297	-	0.323	-	-	0	-	0.00%
2003-11-21	0	0.340	-	0.365	-	-	0	0	-	0.297	-	0.319	-	-	0	-	0.00%
2003-11-20	0	0.340	-	0.365	-	-	0	0	-	0.297	-	0.319	-	-	0	-	0.00%
2003-11-19	0	0.340	-	0.340	0.340	0.340	10,000	3,400	0.3400	0.297	-	0.297	0.297	0.297	11,455	0.2968	0.00%
2003-11-18	0	0.340	0.340	0.370	0.320	0.340	174,992	59,392	0.3394	0.297	0.297	0.323	0.279	0.297	200,451	0.2963	-4.23%
2003-11-17	0	0.355	0.355	-	0.350	0.350	40,000	14,000	0.3500	0.310	0.310	-	0.306	0.306	45,820	0.3055	-4.05%
2003-11-14	0	0.370	-	0.380	-	-	0	0	-	0.323	-	0.332	-	-	0	-	0.00%
2003-11-13	0	0.370	0.350	-	-	-	0	0	-	0.323	0.306	-	-	-	0	-	0.00%
2003-11-12	0	0.370	0.370	0.390	0.350	0.350	24,000	8,400	0.3500	0.323	0.323	0.340	0.306	0.306	27,492	0.3055	-3.90%
2003-11-11	0	0.385	0.370	0.385	0.370	0.385	211,000	79,085	0.3748	0.336	0.323	0.336	0.323	0.336	241,698	0.3272	-2.53%
2003-11-10	0	0.395	-	0.420	-	-	0	0	-	0.345	-	0.367	-	-	0	-	0.00%
2003-11-07	0	0.395	-	0.420	-	-	0	0	-	0.345	-	0.367	-	-	0	-	0.00%
2003-11-06	0	0.395	-	0.420	-	-	0	0	-	0.345	-	0.367	-	-	0	-	0.00%
2003-11-05	0	0.395	0.370	0.400	0.400	0.400	120,000	47,450	0.3954	0.345	0.323	0.349	0.349	0.349	137,459	0.3452	-1.25%
2003-11-04	0	0.400	0.380	0.410	0.400	0.450	252,000	102,800	0.4079	0.349	0.332	0.358	0.349	0.393	288,663	0.3561	-11.11%
2003-11-03	0	0.450	0.450	-	0.380	0.440	390,000	164,250	0.4212	0.393	0.393	-	0.332	0.384	446,740	0.3677	20.00%
2003-10-31	0	0.375	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2003-10-30	0	0.375	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2003-10-29	0	0.375	0.335	-	0.375	0.375	50,000	18,750	0.3750	0.327	0.292	-	0.327	0.327	57,274	0.3274	0.00%
2003-10-28	0	0.375	0.365	0.380	0.355	0.375	214,000	79,180	0.3700	0.327	0.319	0.332	0.310	0.327	245,134	0.3230	5.63%
2003-10-27	0	0.355	0.340	0.375	-	-	0	0	-	0.310	0.297	0.327	-	-	0	-	0.00%
2003-10-24	0	0.355	0.355	-	0.355	0.355	100,000	35,500	0.3550	0.310	0.310	-	0.310	0.310	114,549	0.3099	0.00%
2003-10-23	0	0.355	0.355	-	0.355	0.355	42,000	14,910	0.3550	0.310	0.310	-	0.310	0.310	48,110	0.3099	-5.33%
2003-10-22	0	0.375	0.355	-	-	-	0	0	-	0.327	0.310	-	-	-	0	-	0.00%
2003-10-21	0	0.375	0.375	-	0.365	0.370	54,000	19,910	0.3687	0.327	0.327	-	0.319	0.323	61,856	0.3219	-1.32%
2003-10-20	0	0.380	0.380	0.390	0.380	0.385	101,000	38,420	0.3804	0.332	0.332	0.340	0.332	0.336	115,694	0.3321	1.33%
2003-10-17	0	0.375	0.370	0.385	0.370	0.375	202,000	75,150	0.3720	0.327	0.323	0.336	0.323	0.327	231,389	0.3248	0.00%
2003-10-16	0	0.375	0.375	0.385	0.375	0.375	50,000	18,750	0.3750	0.327	0.327	0.336	0.327	0.327	57,274	0.3274	-1.32%
2003-10-15	0	0.380	0.375	0.390	0.365	0.380	430,000	159,700	0.3714	0.332	0.327	0.340	0.319	0.332	492,560	0.3242	2.70%
2003-10-14	0	0.370	0.370	0.380	0.370	0.380	90,000	33,750	0.3750	0.323	0.323	0.332	0.323	0.332	103,094	0.3274	-2.63%
2003-10-13	0	0.380	0.380	0.390	0.370	0.380	150,000	55,900	0.3727	0.332	0.332	0.340	0.323	0.332	171,823	0.3253	0.00%
2003-10-10	0	0.380	0.370	0.400	0.370	0.380	190,000	71,900	0.3784	0.332	0.323	0.349	0.323	0.332	217,643	0.3304	-7.32%
2003-10-09	0	0.410	0.385	0.410	0.405	0.410	19,000	7,740	0.4074	0.358	0.336	0.358	0.354	0.358	21,764	0.3556	1.23%
2003-10-08	0	0.405	0.400	0.415	0.405	0.415	630,000	257,900	0.4094	0.354	0.349	0.362	0.354	0.362	721,657	0.3574	-2.41%
2003-10-07	0	0.415	0.410	0.415	0.410	0.420	589,000	244,240	0.4147	0.362	0.358	0.362	0.358	0.367	674,692	0.3620	-3.49%
2003-10-06	0	0.430	0.415	0.430	0.400	0.430	404,000	165,770	0.4103	0.375	0.362	0.375	0.349	0.375	462,777	0.3582	0.00%
2003-10-03	0	0.430	-	0.440	0.430	0.440	187,000	81,060	0.4335	0.375	-	0.384	0.375	0.384	214,206	0.3784	-3.37%
2003-10-02	0	0.445	0.445	0.470	0.445	0.455	341,000	153,360	0.4497	0.388	0.388	0.410	0.388	0.397	390,611	0.3926	0.00%
2003-09-30	0	0.445	0.445	0.480	0.445	0.445	126,000	56,070	0.4450	0.388	0.388	0.419	0.388	0.388	144,331	0.3885	-3.26%
2003-09-29	0	0.460	0.460	0.470	0.440	0.460	184,000	83,440	0.4535	0.402	0.402	0.410	0.384	0.402	210,770	0.3959	6.98%
2003-09-26	0	0.430	0.430	0.450	0.430	0.430	200,000	86,000	0.4300	0.375	0.375	0.393	0.375	0.375	229,098	0.3754	0.00%
2003-09-25	0	0.430	0.430	0.450	0.430	0.430	146,000	62,780	0.4300	0.375	0.375	0.393	0.375	0.375	167,241	0.3754	0.00%
2003-09-24	0	0.430	0.430	0.450	0.430	0.430	163,000	70,090	0.4300	0.375	0.375	0.393	0.375	0.375	186,715	0.3754	-2.27%
2003-09-23	0	0.440	0.440	0.450	0.440	0.440	36,000	15,840	0.4400	0.384	0.384	0.393	0.384	0.384	41,238	0.3841	0.00%
2003-09-22	0	0.440	0.415	0.450	0.440	0.440	50,000	22,000	0.4400	0.384	0.362	0.393	0.384	0.384	57,274	0.3841	-2.22%
2003-09-19	0	0.450	0.450	0.460	0.450	0.490	470,000	219,900	0.4679	0.393	0.393	0.402	0.393	0.428	538,379	0.4084	0.00%
2003-09-18	0	0.450	0.445	0.470	0.445	0.450	675,000	303,500	0.4496	0.393	0.388	0.410	0.388	0.393	773,204	0.3925	-2.17%
2003-09-17	0	0.460	0.455	0.470	0.460	0.500	866,000	413,240	0.4772	0.402	0.397	0.410	0.402	0.436	991,993	0.4166	-6.12%
2003-09-16	0	0.490	0.480	0.490	0.450	0.490	506,000	238,550	0.4714	0.428	0.419	0.428	0.393	0.428	579,617	0.4116	0.00%
2003-09-15	0	0.490	0.485	0.495	0.485	0.500	671,000	329,035	0.4904	0.428	0.423	0.432	0.423	0.436	768,622	0.4281	-1.01%
2003-09-11	0	0.495	0.475	0.495	0.470	0.510	691,000	338,895	0.4904	0.432	0.415	0.432	0.410	0.445	791,532	0.4282	7.61%
2003-09-10	0	0.460	0.460	0.480	0.440	0.480	1,309,000	600,340	0.4586	0.402	0.402	0.419	0.384	0.419	1,499,444	0.4004	-4.17%
2003-09-09	0	0.480	0.480	0.490	0.470	0.520	1,086,000	531,820	0.4897	0.419	0.419	0.428	0.410	0.454	1,244,000	0.4275	-7.69%
2003-09-08	0	0.520	0.510	0.520	0.480	0.550	4,584,980	2,377,125	0.5185	0.454	0.445	0.454	0.419	0.480	5,252,039	0.4526	4.00%
2003-09-05	0	0.500	0.480	0.500	0.460	0.530	1,756,000	854,160	0.4864	0.436	0.419	0.436	0.402	0.463	2,011,477	0.4246	-5.66%
2003-09-04	0	0.530	0.530	0.540	0.500	0.590	2,943,000	1,596,880	0.5426	0.463	0.463	0.471	0.436	0.515	3,371,171	0.4737	-11.67%
2003-09-03	0	0.600	0.600	0.630	0.600	0.750	7,302,000	4,854,360	0.6648	0.524	0.524	0.550	0.524	0.655	8,364,353	0.5804	-10.45%
2003-09-02	0	0.670	0.670	0.680	0.610	0.700	3,100,000	2,084,750	0.6725	0.585	0.585	0.594	0.533	0.611	3,551,013	0.5871	3.08%
2003-09-01	0	0.650	0.640	0.660	0.620	0.730	7,830,000	5,226,220	0.6675	0.567	0.559	0.576	0.541	0.637	8,969,171	0.5827	12.07%
2003-08-29	0	0.580	0.570	0.580	0.510	0.580	2,864,000	1,569,650	0.5481	0.506	0.498	0.506	0.445	0.506	3,280,677	0.4785	16.00%
2003-08-28	0	0.500	0.480	0.500	0.450	0.500	1,408,000	663,725	0.4714	0.436	0.419	0.436	0.393	0.436	1,612,847	0.4115	3.09%
2003-08-27	0	0.485	0.480	0.495	0.460	0.520	2,419,600	1,171,719	0.4843	0.423	0.419	0.432	0.402	0.454	2,771,623	0.4228	0.00%
2003-08-26	0	0.485	0.480	0.490	0.360	0.485	5,415,000	2,362,305	0.4363	0.423	0.419	0.428	0.314	0.423	6,202,817	0.3808	42.65%
2003-08-25	0	0.340	0.340	0.355	0.320	0.360	1,042,000	365,590	0.3509	0.297	0.297	0.310	0.279	0.314	1,193,598	0.3063	-5.56%
2003-08-22	0	0.360	0.330	0.370	0.315	0.360	928,744	307,106	0.3307	0.314	0.288	0.323	0.275	0.314	1,063,865	0.2887	16.13%
2003-08-21	0	0.310	0.310	0.330	0.310	0.320	127,000	39,490	0.3109	0.271	0.271	0.288	0.271	0.279	145,477	0.2715	3.33%
2003-08-20	0	0.300	0.300	0.330	0.300	0.340	130,000	43,000	0.3308	0.262	0.262	0.288	0.262	0.297	148,913	0.2888	0.00%
2003-08-19	0	0.300	0.290	0.330	0.280	0.330	600,000	187,330	0.3122	0.262	0.253	0.288	0.244	0.288	687,293	0.2726	-9.09%
2003-08-18	0	0.330	0.310	0.330	0.285	0.340	769,000	242,190	0.3149	0.288	0.271	0.288	0.249	0.297	880,880	0.2749	20.00%
2003-08-15	0	0.275	0.250	0.300	-	-	0	0	-	0.240	0.218	0.262	-	-	0	-	0.00%
2003-08-14	0	0.275	0.255	0.305	-	-	0	0	-	0.240	0.223	0.266	-	-	0	-	0.00%
2003-08-13	0	0.275	0.270	0.300	0.270	0.300	153,000	41,900	0.2739	0.240	0.236	0.262	0.236	0.262	175,260	0.2391	0.00%
2003-08-12	0	0.275	0.270	0.310	0.275	0.275	350,000	96,250	0.2750	0.240	0.236	0.271	0.240	0.240	400,921	0.2401	-9.84%
2003-08-11	0	0.305	0.280	0.305	0.265	0.320	568,000	165,490	0.2914	0.266	0.244	0.266	0.231	0.279	650,637	0.2544	5.17%
2003-08-08	0	0.290	0.250	0.290	-	-	0	0	-	0.253	0.218	0.253	-	-	0	-	-3.33%
2003-08-07	0	0.300	-	0.300	0.300	0.300	100,000	30,000	0.3000	0.262	-	0.262	0.262	0.262	114,549	0.2619	1.69%
2003-08-06	0	0.295	0.260	0.295	0.250	0.295	55,000	14,215	0.2585	0.258	0.227	0.258	0.218	0.258	63,002	0.2256	9.26%
2003-08-05	0	0.270	0.230	0.270	-	-	0	0	-	0.236	0.201	0.236	-	-	0	-	0.00%
2003-08-04	0	0.270	-	0.270	0.270	0.270	3,000	810	0.2700	0.236	-	0.236	0.236	0.236	3,436	0.2357	0.00%
2003-08-01	0	0.270	0.250	0.300	-	-	0	0	-	0.236	0.218	0.262	-	-	0	-	0.00%
2003-07-31	0	0.270	-	0.300	0.270	0.270	80,000	21,600	0.2700	0.236	-	0.262	0.236	0.236	91,639	0.2357	0.00%
2003-07-30	0	0.270	0.231	0.270	0.275	0.300	101,000	30,275	0.2998	0.236	0.202	0.236	0.240	0.262	115,694	0.2617	14.89%
2003-07-29	0	0.235	0.235	0.243	0.235	0.235	15,000	3,525	0.2350	0.205	0.205	0.212	0.205	0.205	17,182	0.2052	0.00%
2003-07-28	0	0.235	0.235	0.285	0.204	0.260	104,000	24,428	0.2349	0.205	0.205	0.249	0.178	0.227	119,131	0.2051	-9.62%
2003-07-25	0	0.260	0.205	0.260	-	-	0	0	-	0.227	0.179	0.227	-	-	0	-	0.00%
2003-07-24	0	0.260	-	0.260	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
2003-07-23	0	0.260	0.210	0.260	-	-	0	0	-	0.227	0.183	0.227	-	-	0	-	0.00%
2003-07-22	0	0.260	0.200	0.260	-	-	0	0	-	0.227	0.175	0.227	-	-	0	-	0.00%
2003-07-21	0	0.260	0.200	0.260	-	-	0	0	-	0.227	0.175	0.227	-	-	0	-	0.00%
2003-07-18	0	0.260	0.200	0.260	-	-	0	0	-	0.227	0.175	0.227	-	-	0	-	0.00%
2003-07-17	0	0.260	0.200	0.260	-	-	0	0	-	0.227	0.175	0.227	-	-	0	-	0.00%
2003-07-16	0	0.260	0.220	0.260	0.260	0.260	1,000	260	0.2600	0.227	0.192	0.227	0.227	0.227	1,145	0.2270	0.00%
2003-07-15	0	0.260	-	0.290	-	-	0	0	-	0.227	-	0.253	-	-	0	-	0.00%
2003-07-14	0	0.260	0.260	0.280	-	-	0	0	-	0.227	0.227	0.244	-	-	0	-	4.84%
2003-07-11	0	0.248	0.244	0.270	-	-	0	0	-	0.217	0.213	0.236	-	-	0	-	0.00%
2003-07-10	0	0.248	0.244	0.280	0.240	0.248	35,000	8,496	0.2427	0.217	0.213	0.244	0.210	0.217	40,092	0.2119	3.33%
2003-07-09	0	0.240	0.240	0.280	-	-	0	0	-	0.210	0.210	0.244	-	-	0	-	0.00%
2003-07-08	0	0.240	0.232	0.250	0.230	0.300	84,000	20,130	0.2396	0.210	0.203	0.218	0.201	0.262	96,221	0.2092	4.35%
2003-07-07	0	0.230	0.230	-	-	-	0	0	-	0.201	0.201	-	-	-	0	-	0.00%
2003-07-04	0	0.230	0.220	-	-	-	0	0	-	0.201	0.192	-	-	-	0	-	0.00%
2003-07-03	0	0.230	0.225	-	0.230	0.230	150,392	34,591	0.2300	0.201	0.196	-	0.201	0.201	172,272	0.2008	0.00%
2003-07-02	0	0.230	0.230	0.310	-	-	0	0	-	0.201	0.201	0.271	-	-	0	-	0.00%
2003-06-30	0	0.230	0.220	0.295	-	-	0	0	-	0.201	0.192	0.258	-	-	0	-	0.00%
2003-06-27	0	0.230	0.230	-	0.230	0.230	91,000	20,930	0.2300	0.201	0.201	-	0.201	0.201	104,239	0.2008	0.00%
2003-06-26	0	0.230	0.210	-	0.230	0.230	101,000	23,230	0.2300	0.201	0.183	-	0.201	0.201	115,694	0.2008	-4.17%
2003-06-25	0	0.240	0.240	-	-	-	0	0	-	0.210	0.210	-	-	-	0	-	0.00%
2003-06-24	0	0.240	0.236	-	-	-	0	0	-	0.210	0.206	-	-	-	0	-	0.00%
2003-06-23	0	0.240	0.240	0.260	0.240	0.245	70,000	17,050	0.2436	0.210	0.210	0.227	0.210	0.214	80,184	0.2126	-2.04%
2003-06-20	0	0.245	0.245	0.250	0.221	0.245	21,000	4,998	0.2380	0.214	0.214	0.218	0.193	0.214	24,055	0.2078	-10.91%
2003-06-19	0	0.275	0.260	0.275	0.275	0.275	50,000	13,750	0.2750	0.240	0.227	0.240	0.240	0.240	57,274	0.2401	-3.51%
2003-06-18	0	0.285	0.265	0.285	0.285	0.285	58,000	16,530	0.2850	0.249	0.231	0.249	0.249	0.249	66,438	0.2488	7.55%
2003-06-17	0	0.265	0.265	0.290	0.255	0.280	758,000	203,130	0.2680	0.231	0.231	0.253	0.223	0.244	868,280	0.2339	6.00%
2003-06-16	0	0.250	0.250	0.270	0.250	0.250	140,000	35,000	0.2500	0.218	0.218	0.236	0.218	0.218	160,368	0.2182	-10.71%
2003-06-13	0	0.280	0.265	0.280	0.250	0.280	538,000	145,950	0.2713	0.244	0.231	0.244	0.218	0.244	616,273	0.2368	12.00%
2003-06-12	0	0.250	0.250	0.260	0.250	0.250	52,000	13,000	0.2500	0.218	0.218	0.227	0.218	0.218	59,565	0.2182	0.00%
2003-06-11	0	0.250	0.250	0.270	0.250	0.250	40,000	10,000	0.2500	0.218	0.218	0.236	0.218	0.218	45,820	0.2182	0.00%
2003-06-10	0	0.250	0.250	0.270	0.250	0.270	1,127,000	287,850	0.2554	0.218	0.218	0.236	0.218	0.236	1,290,965	0.2230	0.00%
2003-06-09	0	0.250	0.243	0.260	0.250	0.260	86,000	21,860	0.2542	0.218	0.212	0.227	0.218	0.227	98,512	0.2219	-3.85%
2003-06-06	0	0.260	0.245	0.265	-	-	0	0	-	0.227	0.214	0.231	-	-	0	-	0.00%
2003-06-05	0	0.260	0.240	0.300	-	-	0	0	-	0.227	0.210	0.262	-	-	0	-	0.00%
2003-06-03	0	0.260	0.250	0.285	-	-	0	0	-	0.227	0.218	0.249	-	-	0	-	0.00%
2003-06-02	0	0.260	0.260	0.295	0.260	0.260	60,000	15,600	0.2600	0.227	0.227	0.258	0.227	0.227	68,729	0.2270	0.00%
2003-05-30	0	0.260	0.260	0.290	0.260	0.260	15,000	3,900	0.2600	0.227	0.227	0.253	0.227	0.227	17,182	0.2270	-3.70%
2003-05-29	0	0.270	0.260	0.290	0.270	0.270	50,000	13,500	0.2700	0.236	0.227	0.253	0.236	0.236	57,274	0.2357	-10.00%
2003-05-28	0	0.300	0.275	0.300	0.280	0.300	123,616	33,210	0.2687	0.262	0.240	0.262	0.244	0.262	141,601	0.2345	15.38%
2003-05-27	0	0.260	0.260	0.295	0.250	0.300	68,000	19,570	0.2878	0.227	0.227	0.258	0.218	0.262	77,893	0.2512	-13.33%
2003-05-26	0	0.300	0.260	0.300	0.300	0.305	114,000	33,000	0.2895	0.262	0.227	0.262	0.262	0.266	130,586	0.2527	5.26%
2003-05-23	0	0.285	0.260	0.285	0.270	0.310	252,000	68,865	0.2733	0.249	0.227	0.249	0.236	0.271	288,663	0.2386	-3.39%
2003-05-22	0	0.295	0.270	0.295	0.270	0.310	104,000	30,305	0.2914	0.258	0.236	0.258	0.236	0.271	119,131	0.2544	5.36%
2003-05-21	0	0.280	0.246	0.280	0.245	0.280	81,000	20,175	0.2491	0.244	0.215	0.244	0.214	0.244	92,785	0.2174	0.00%
2003-05-20	0	0.280	0.240	0.300	-	-	0	0	-	0.244	0.210	0.262	-	-	0	-	0.00%
2003-05-19	0	0.280	-	0.300	-	-	0	0	-	0.244	-	0.262	-	-	0	-	0.00%
2003-05-16	0	0.280	-	0.310	-	-	0	0	-	0.244	-	0.271	-	-	0	-	0.00%
2003-05-15	0	0.280	-	0.290	-	-	0	0	-	0.244	-	0.253	-	-	0	-	0.00%
2003-05-14	0	0.280	0.250	0.300	-	-	0	0	-	0.244	0.218	0.262	-	-	0	-	0.00%
2003-05-13	0	0.280	-	0.280	-	-	0	0	-	0.244	-	0.244	-	-	0	-	0.00%
2003-05-12	0	0.280	-	0.280	0.280	0.280	3,000	840	0.2800	0.244	-	0.244	0.244	0.244	3,436	0.2444	7.69%
2003-05-09	0	0.260	-	0.300	-	-	0	0	-	0.227	-	0.262	-	-	0	-	0.00%
2003-05-07	0	0.260	0.245	0.260	-	-	0	0	-	0.227	0.214	0.227	-	-	0	-	-3.70%
2003-05-06	0	0.270	0.247	0.290	-	-	0	0	-	0.236	0.216	0.253	-	-	0	-	0.00%
2003-05-05	0	0.270	0.240	0.270	-	-	0	0	-	0.236	0.210	0.236	-	-	0	-	-3.57%
2003-05-02	0	0.280	-	0.280	-	-	0	0	-	0.244	-	0.244	-	-	0	-	0.00%
2003-04-30	0	0.280	-	0.280	-	-	0	0	-	0.244	-	0.244	-	-	0	-	0.00%
2003-04-29	0	0.280	-	0.280	0.250	0.290	40,000	10,040	0.2510	0.244	-	0.244	0.218	0.253	45,820	0.2191	12.00%
2003-04-28	0	0.250	-	0.290	-	-	0	0	-	0.218	-	0.253	-	-	0	-	0.00%
2003-04-25	0	0.250	-	0.290	-	-	0	0	-	0.218	-	0.253	-	-	0	-	0.00%
2003-04-24	0	0.250	-	0.280	-	-	0	0	-	0.218	-	0.244	-	-	0	-	0.00%
2003-04-23	0	0.250	-	0.300	-	-	0	0	-	0.218	-	0.262	-	-	0	-	0.00%
2003-04-22	0	0.250	0.240	0.280	-	-	0	0	-	0.218	0.210	0.244	-	-	0	-	0.00%
2003-04-17	0	0.250	-	0.280	-	-	0	0	-	0.218	-	0.244	-	-	0	-	0.00%
2003-04-16	0	0.250	-	0.280	-	-	0	0	-	0.218	-	0.244	-	-	0	-	0.00%
2003-04-15	0	0.250	-	0.280	-	-	0	0	-	0.218	-	0.244	-	-	0	-	0.00%
2003-04-14	0	0.250	0.195	0.280	-	-	0	0	-	0.218	0.170	0.244	-	-	0	-	0.00%
2003-04-11	0	0.250	-	0.280	-	-	0	0	-	0.218	-	0.244	-	-	0	-	0.00%
2003-04-10	0	0.250	-	0.250	0.250	0.250	61,000	15,250	0.2500	0.218	-	0.218	0.218	0.218	69,875	0.2182	0.00%
2003-04-09	0	0.250	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2003-04-08	0	0.250	0.210	0.260	-	-	0	0	-	0.218	0.183	0.227	-	-	0	-	0.00%
2003-04-07	0	0.250	0.210	0.270	-	-	0	0	-	0.218	0.183	0.236	-	-	0	-	0.00%
2003-04-04	0	0.250	0.210	0.260	-	-	0	0	-	0.218	0.183	0.227	-	-	0	-	0.00%
2003-04-03	0	0.250	0.200	0.275	-	-	0	0	-	0.218	0.175	0.240	-	-	0	-	0.00%
2003-04-02	0	0.250	-	0.280	-	-	0	0	-	0.218	-	0.244	-	-	0	-	0.00%
2003-04-01	0	0.250	0.242	0.275	-	-	0	0	-	0.218	0.211	0.240	-	-	0	-	0.00%
2003-03-31	0	0.250	-	0.285	-	-	0	0	-	0.218	-	0.249	-	-	0	-	0.00%
2003-03-28	0	0.250	0.250	0.280	0.250	0.250	100,000	25,000	0.2500	0.218	0.218	0.244	0.218	0.218	114,549	0.2182	-10.71%
2003-03-27	0	0.280	0.280	0.295	0.280	0.320	2,402,000	749,470	0.3120	0.244	0.244	0.258	0.244	0.279	2,751,462	0.2724	-6.67%
2003-03-26	0	0.300	0.285	0.300	0.300	0.300	1,000	300	0.3000	0.262	0.249	0.262	0.262	0.262	1,145	0.2619	0.00%
2003-03-25	0	0.300	0.250	0.300	-	-	0	0	-	0.262	0.218	0.262	-	-	0	-	0.00%
2003-03-24	0	0.300	0.250	0.300	-	-	0	0	-	0.262	0.218	0.262	-	-	0	-	0.00%
2003-03-21	0	0.300	0.280	0.300	0.270	0.300	11,000	3,000	0.2727	0.262	0.244	0.262	0.236	0.262	12,600	0.2381	0.00%
2003-03-20	0	0.300	0.270	0.300	-	-	0	0	-	0.262	0.236	0.262	-	-	0	-	0.00%
2003-03-19	0	0.300	0.245	0.300	-	-	0	0	-	0.262	0.214	0.262	-	-	0	-	0.00%
2003-03-18	0	0.300	0.260	0.300	-	-	0	0	-	0.262	0.227	0.262	-	-	0	-	0.00%
2003-03-17	0	0.300	-	0.300	-	-	0	0	-	0.262	-	0.262	-	-	0	-	0.00%
2003-03-14	0	0.300	-	0.300	-	-	0	0	-	0.262	-	0.262	-	-	0	-	0.00%
2003-03-13	0	0.300	-	0.320	-	-	0	0	-	0.262	-	0.279	-	-	0	-	0.00%
2003-03-12	0	0.300	-	0.325	-	-	0	0	-	0.262	-	0.284	-	-	0	-	0.00%
2003-03-11	0	0.300	-	0.325	-	-	0	0	-	0.262	-	0.284	-	-	0	-	0.00%
2003-03-10	0	0.300	-	0.320	-	-	0	0	-	0.262	-	0.279	-	-	0	-	0.00%
2003-03-07	0	0.300	0.270	0.300	0.280	0.300	1,087,000	272,700	0.2509	0.262	0.236	0.262	0.244	0.262	1,245,145	0.2190	0.00%
2003-03-06	0	0.300	0.270	0.330	-	-	0	0	-	0.262	0.236	0.288	-	-	0	-	0.00%
2003-03-05	0	0.300	0.270	0.300	0.270	0.330	92,000	24,970	0.2714	0.262	0.236	0.262	0.236	0.288	105,385	0.2369	7.14%
2003-03-04	0	0.280	0.250	0.280	-	-	0	0	-	0.244	0.218	0.244	-	-	0	-	0.00%
2003-03-03	0	0.280	0.280	0.295	0.270	0.290	316,000	86,390	0.2734	0.244	0.244	0.258	0.236	0.253	361,974	0.2387	-6.67%
2003-02-28	0	0.300	0.265	0.310	0.300	0.300	6,000	1,800	0.3000	0.262	0.231	0.271	0.262	0.262	6,873	0.2619	7.14%
2003-02-27	0	0.280	0.250	0.320	-	-	0	0	-	0.244	0.218	0.279	-	-	0	-	0.00%
2003-02-26	0	0.280	0.270	0.285	0.280	0.290	71,000	19,890	0.2801	0.244	0.236	0.249	0.244	0.253	81,330	0.2446	3.70%
2003-02-25	0	0.270	0.265	0.280	0.265	0.280	450,000	120,515	0.2678	0.236	0.231	0.244	0.231	0.244	515,470	0.2338	-1.82%
2003-02-24	0	0.275	0.265	0.275	0.260	0.280	138,000	36,200	0.2623	0.240	0.231	0.240	0.227	0.244	158,077	0.2290	5.77%
2003-02-21	0	0.260	0.260	0.275	-	-	0	0	-	0.227	0.227	0.240	-	-	0	-	0.00%
2003-02-20	0	0.260	0.260	0.275	0.260	0.280	205,000	54,340	0.2651	0.227	0.227	0.240	0.227	0.244	234,825	0.2314	-3.70%
2003-02-19	0	0.270	0.250	0.280	0.260	0.270	282,000	74,320	0.2635	0.236	0.218	0.244	0.227	0.236	323,028	0.2301	3.85%
2003-02-18	0	0.260	0.247	0.260	0.255	0.260	103,000	26,615	0.2584	0.227	0.216	0.227	0.223	0.227	117,985	0.2256	4.00%
2003-02-17	0	0.250	0.250	-	-	-	0	0	-	0.218	0.218	-	-	-	0	-	11.11%
2003-02-14	0	0.225	0.218	0.260	0.225	0.225	120,000	27,000	0.2250	0.196	0.190	0.227	0.196	0.196	137,459	0.1964	-10.00%
2003-02-13	0	0.250	0.242	0.260	-	-	0	0	-	0.218	0.211	0.227	-	-	0	-	0.00%
2003-02-12	0	0.250	-	0.250	-	-	0	0	-	0.218	-	0.218	-	-	0	-	0.00%
2003-02-11	0	0.250	-	0.280	-	-	0	0	-	0.218	-	0.244	-	-	0	-	0.00%
2003-02-10	0	0.250	-	0.250	-	-	0	0	-	0.218	-	0.218	-	-	0	-	0.00%
2003-02-07	0	0.250	-	0.250	-	-	0	0	-	0.218	-	0.218	-	-	0	-	-3.85%
2003-02-06	0	0.260	-	0.265	-	-	0	0	-	0.227	-	0.231	-	-	0	-	0.00%
2003-02-05	0	0.260	-	0.260	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
2003-02-04	0	0.260	0.260	-	-	-	0	0	-	0.227	0.227	-	-	-	0	-	6.12%
2003-01-30	0	0.245	-	0.245	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
2003-01-29	0	0.245	-	0.245	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
2003-01-28	0	0.245	-	0.245	-	-	0	0	-	0.214	-	0.214	-	-	0	-	-2.00%
2003-01-27	0	0.250	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2003-01-24	0	0.250	-	0.250	-	-	0	0	-	0.218	-	0.218	-	-	0	-	0.00%
2003-01-23	0	0.250	-	0.250	-	-	0	0	-	0.218	-	0.218	-	-	0	-	0.00%
2003-01-22	0	0.250	-	0.250	-	-	0	0	-	0.218	-	0.218	-	-	0	-	0.00%
2003-01-21	0	0.250	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2003-01-20	0	0.250	-	-	-	-	4,000	920	0.2300	0.218	-	-	-	-	4,582	0.2008	0.00%
2003-01-17	0	0.250	0.225	-	-	-	0	0	-	0.218	0.196	-	-	-	0	-	0.00%
2003-01-16	0	0.250	-	0.270	-	-	0	0	-	0.218	-	0.236	-	-	0	-	0.00%
2003-01-15	0	0.250	-	0.250	-	-	0	0	-	0.218	-	0.218	-	-	0	-	0.00%
2003-01-14	0	0.250	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2003-01-13	0	0.250	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2003-01-10	0	0.250	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2003-01-09	0	0.250	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2003-01-08	0	0.250	-	0.250	-	-	0	0	-	0.218	-	0.218	-	-	0	-	0.00%
2003-01-07	0	0.250	-	0.260	-	-	0	0	-	0.218	-	0.227	-	-	0	-	0.00%
2003-01-06	0	0.250	-	0.250	0.260	0.260	46,000	11,960	0.2600	0.218	-	0.218	0.227	0.227	52,692	0.2270	0.00%
2003-01-03	0	0.250	0.242	-	0.242	0.242	4,000	968	0.2420	0.218	0.211	-	0.211	0.211	4,582	0.2113	0.00%
2003-01-02	0	0.250	0.242	0.250	-	-	0	0	-	0.218	0.211	0.218	-	-	0	-	-3.85%
2002-12-31	0	0.260	-	0.260	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
2002-12-30	0	0.260	-	0.260	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
2002-12-27	0	0.260	-	0.260	0.260	0.260	100,000	26,000	0.2600	0.227	-	0.227	0.227	0.227	114,549	0.2270	0.00%
2002-12-24	0	0.260	-	0.270	-	-	0	0	-	0.227	-	0.236	-	-	0	-	0.00%
2002-12-23	0	0.260	-	0.280	-	-	0	0	-	0.227	-	0.244	-	-	0	-	0.00%
2002-12-20	0	0.260	-	0.280	-	-	0	0	-	0.227	-	0.244	-	-	0	-	0.00%
2002-12-19	0	0.260	-	0.260	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
2002-12-18	0	0.260	-	0.260	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
2002-12-17	0	0.260	-	0.280	-	-	0	0	-	0.227	-	0.244	-	-	0	-	0.00%
2002-12-16	0	0.260	0.245	0.280	-	-	0	0	-	0.227	0.214	0.244	-	-	0	-	0.00%
2002-12-13	0	0.260	-	0.280	-	-	0	0	-	0.227	-	0.244	-	-	0	-	0.00%
2002-12-12	0	0.260	0.242	0.260	0.260	0.260	41,000	10,660	0.2600	0.227	0.211	0.227	0.227	0.227	46,965	0.2270	4.00%
2002-12-11	0	0.250	0.250	0.270	-	-	0	0	-	0.218	0.218	0.236	-	-	0	-	0.00%
2002-12-10	0	0.250	0.250	0.260	-	-	0	0	-	0.218	0.218	0.227	-	-	0	-	0.00%
2002-12-09	0	0.250	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2002-12-06	0	0.250	0.244	0.250	0.250	0.250	50,000	12,500	0.2500	0.218	0.213	0.218	0.218	0.218	57,274	0.2182	0.81%
2002-12-05	0	0.248	0.240	-	0.248	0.248	20,000	4,960	0.2480	0.217	0.210	-	0.217	0.217	22,910	0.2165	3.33%
2002-12-04	0	0.240	-	0.240	0.240	0.240	50,000	12,000	0.2400	0.210	-	0.210	0.210	0.210	57,274	0.2095	0.00%
2002-12-03	0	0.240	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2002-12-02	0	0.240	0.235	-	0.240	0.240	40,000	9,600	0.2400	0.210	0.205	-	0.210	0.210	45,820	0.2095	-2.04%
2002-11-29	0	0.245	0.232	0.265	0.235	0.245	179,000	43,655	0.2439	0.214	0.203	0.231	0.205	0.214	205,042	0.2129	0.00%
2002-11-28	0	0.245	0.245	0.248	0.240	0.260	494,000	120,590	0.2441	0.214	0.214	0.217	0.210	0.227	565,871	0.2131	-18.33%
2002-11-27	0	0.300	0.280	0.300	-	-	0	0	-	0.262	0.244	0.262	-	-	0	-	-6.25%
2002-11-26	0	0.320	0.320	-	-	-	0	0	-	0.279	0.279	-	-	-	0	-	14.29%
2002-11-25	0	0.280	-	0.280	-	-	0	0	-	0.244	-	0.244	-	-	0	-	-6.67%
2002-11-22	0	0.300	-	0.300	-	-	0	0	-	0.262	-	0.262	-	-	0	-	-14.29%
2002-11-21	0	0.350	0.350	-	-	-	0	0	-	0.306	0.306	-	-	-	0	-	16.67%
2002-11-20	0	0.300	0.300	-	0.240	0.240	4,000	960	0.2400	0.262	0.262	-	0.210	0.210	4,582	0.2095	30.43%
2002-11-19	0	0.230	0.230	-	-	-	0	0	-	0.201	0.201	-	-	-	0	-	0.00%
2002-11-18	0	0.230	-	-	-	-	0	0	-	0.201	-	-	-	-	0	-	0.00%
2002-11-15	0	0.230	-	-	-	-	0	0	-	0.201	-	-	-	-	0	-	0.00%
2002-11-14	0	0.230	0.230	0.238	-	-	0	0	-	0.201	0.201	0.208	-	-	0	-	0.00%
2002-11-13	0	0.230	-	-	-	-	0	0	-	0.201	-	-	-	-	0	-	0.00%
2002-11-12	0	0.230	-	0.238	0.230	0.230	10,000	2,300	0.2300	0.201	-	0.208	0.201	0.201	11,455	0.2008	-3.36%
2002-11-11	0	0.238	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
2002-11-08	0	0.238	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
2002-11-07	0	0.238	-	-	0.238	0.238	20,000	4,760	0.2380	0.208	-	-	0.208	0.208	22,910	0.2078	0.00%
2002-11-06	0	0.238	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
2002-11-05	0	0.238	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
2002-11-04	0	0.238	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
2002-11-01	0	0.238	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
2002-10-31	0	0.238	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
2002-10-30	0	0.238	-	-	0.238	0.238	60,000	14,280	0.2380	0.208	-	-	0.208	0.208	68,729	0.2078	2.15%
2002-10-29	0	0.233	0.230	0.240	-	-	0	0	-	0.203	0.201	0.210	-	-	0	-	0.00%
2002-10-28	0	0.233	0.231	0.235	0.232	0.238	192,000	45,026	0.2345	0.203	0.202	0.205	0.203	0.208	219,934	0.2047	-1.27%
2002-10-25	0	0.236	0.230	-	-	-	0	0	-	0.206	0.201	-	-	-	0	-	0.00%
2002-10-24	0	0.236	0.230	-	0.236	0.236	346,000	81,656	0.2360	0.206	0.201	-	0.206	0.206	396,339	0.2060	0.00%
2002-10-23	0	0.236	0.236	-	-	-	0	0	-	0.206	0.206	-	-	-	0	-	0.00%
2002-10-22	0	0.236	0.236	0.245	0.236	0.240	140,800	33,424	0.2374	0.206	0.206	0.214	0.206	0.210	161,285	0.2072	-1.67%
2002-10-21	0	0.240	0.240	-	0.240	0.240	20,000	4,800	0.2400	0.210	0.210	-	0.210	0.210	22,910	0.2095	0.00%
2002-10-18	0	0.240	0.240	-	-	-	0	0	-	0.210	0.210	-	-	-	0	-	0.00%
2002-10-17	0	0.240	0.240	-	0.240	0.240	76,000	18,240	0.2400	0.210	0.210	-	0.210	0.210	87,057	0.2095	-2.04%
2002-10-16	0	0.245	0.240	-	-	-	0	0	-	0.214	0.210	-	-	-	0	-	0.00%
2002-10-15	0	0.245	0.240	-	-	-	0	0	-	0.214	0.210	-	-	-	0	-	0.00%
2002-10-11	0	0.245	0.240	-	-	-	0	0	-	0.214	0.210	-	-	-	0	-	0.00%
2002-10-10	0	0.245	0.240	-	-	-	0	0	-	0.214	0.210	-	-	-	0	-	0.00%
2002-10-09	0	0.245	0.240	-	-	-	0	0	-	0.214	0.210	-	-	-	0	-	0.00%
2002-10-08	0	0.245	0.242	0.260	0.245	0.245	100,000	24,500	0.2450	0.214	0.211	0.227	0.214	0.214	114,549	0.2139	-1.21%
2002-10-07	0	0.248	0.245	0.260	-	-	0	0	-	0.217	0.214	0.227	-	-	0	-	0.00%
2002-10-04	0	0.248	0.245	0.260	-	-	0	0	-	0.217	0.214	0.227	-	-	0	-	0.00%
2002-10-03	0	0.248	0.245	0.260	-	-	0	0	-	0.217	0.214	0.227	-	-	0	-	0.00%
2002-10-02	0	0.248	0.245	0.260	0.248	0.248	100,000	24,800	0.2480	0.217	0.214	0.227	0.217	0.217	114,549	0.2165	-0.80%
2002-09-30	0	0.250	0.250	0.280	0.250	0.250	8,000	2,000	0.2500	0.218	0.218	0.244	0.218	0.218	9,164	0.2182	0.00%
2002-09-27	0	0.250	0.250	0.280	-	-	0	0	-	0.218	0.218	0.244	-	-	0	-	0.00%
2002-09-26	0	0.250	0.250	0.280	0.250	0.250	291,000	72,750	0.2500	0.218	0.218	0.244	0.218	0.218	333,337	0.2182	-3.85%
2002-09-25	0	0.260	0.260	0.280	-	-	0	0	-	0.227	0.227	0.244	-	-	0	-	1.96%
2002-09-24	0	0.255	0.255	0.280	0.255	0.255	20,000	5,100	0.2550	0.223	0.223	0.244	0.223	0.223	22,910	0.2226	-7.27%
2002-09-23	0	0.275	0.275	0.295	0.275	0.280	130,000	36,250	0.2788	0.240	0.240	0.258	0.240	0.244	148,913	0.2434	-5.17%
2002-09-20	0	0.290	0.250	0.320	0.290	0.290	100,000	29,000	0.2900	0.253	0.218	0.279	0.253	0.253	114,549	0.2532	0.00%
2002-09-19	0	0.290	-	0.290	-	-	0	0	-	0.253	-	0.253	-	-	0	-	0.00%
2002-09-18	0	0.290	-	0.300	-	-	0	0	-	0.253	-	0.262	-	-	0	-	0.00%
2002-09-17	0	0.290	0.265	0.290	0.290	0.290	50,000	14,500	0.2900	0.253	0.231	0.253	0.253	0.253	57,274	0.2532	3.57%
2002-09-16	0	0.280	0.280	0.295	0.280	0.295	171,000	49,945	0.2921	0.244	0.244	0.258	0.244	0.258	195,878	0.2550	3.70%
2002-09-13	0	0.270	0.250	0.290	0.270	0.290	200,000	55,000	0.2750	0.236	0.218	0.253	0.236	0.253	229,098	0.2401	11.57%
2002-09-12	0	0.242	0.242	-	0.240	0.240	100,000	24,000	0.2400	0.211	0.211	-	0.210	0.210	114,549	0.2095	-1.22%
2002-09-11	0	0.245	0.245	0.260	-	-	0	0	-	0.214	0.214	0.227	-	-	0	-	2.08%
2002-09-10	0	0.240	0.240	-	-	-	0	0	-	0.210	0.210	-	-	-	0	-	0.00%
2002-09-09	0	0.240	0.240	-	-	-	0	0	-	0.210	0.210	-	-	-	0	-	3.45%
2002-09-06	0	0.232	0.232	-	0.232	0.232	23,000	5,336	0.2320	0.203	0.203	-	0.203	0.203	26,346	0.2025	0.00%
2002-09-05	0	0.232	0.232	-	0.232	0.232	200,000	46,400	0.2320	0.203	0.203	-	0.203	0.203	229,098	0.2025	0.00%
2002-09-04	0	0.232	0.232	-	0.232	0.232	30,000	6,960	0.2320	0.203	0.203	-	0.203	0.203	34,365	0.2025	-3.33%
2002-09-03	0	0.240	0.240	-	-	-	0	0	-	0.210	0.210	-	-	-	0	-	0.00%
2002-09-02	0	0.240	0.232	-	-	-	0	0	-	0.210	0.203	-	-	-	0	-	0.00%
2002-08-30	0	0.240	0.233	0.320	-	-	0	0	-	0.210	0.203	0.279	-	-	0	-	0.00%
2002-08-29	0	0.240	0.233	0.260	0.240	0.260	600,000	146,000	0.2433	0.210	0.203	0.227	0.210	0.227	687,293	0.2124	-0.83%
2002-08-28	0	0.242	0.242	0.320	0.242	0.242	50,000	12,100	0.2420	0.211	0.211	0.279	0.211	0.211	57,274	0.2113	-3.20%
2002-08-27	0	0.250	0.242	0.270	-	-	0	0	-	0.218	0.211	0.236	-	-	0	-	0.00%
2002-08-26	0	0.250	0.246	0.270	0.246	0.255	650,000	161,850	0.2490	0.218	0.215	0.236	0.215	0.223	744,567	0.2174	-7.41%
2002-08-23	0	0.270	0.250	0.320	-	-	0	0	-	0.236	0.218	0.279	-	-	0	-	0.00%
2002-08-22	0	0.270	0.250	-	-	-	0	0	-	0.236	0.218	-	-	-	0	-	0.00%
2002-08-21	0	0.270	0.250	0.290	-	-	0	0	-	0.236	0.218	0.253	-	-	0	-	0.00%
2002-08-20	0	0.270	-	-	-	-	0	0	-	0.236	-	-	-	-	0	-	0.00%
2002-08-19	0	0.270	0.250	-	0.270	0.270	20,000	5,400	0.2700	0.236	0.218	-	0.236	0.236	22,910	0.2357	8.00%
2002-08-16	0	0.250	0.250	-	-	-	0	0	-	0.218	0.218	-	-	-	0	-	0.00%
2002-08-15	0	0.250	0.250	-	-	-	0	0	-	0.218	0.218	-	-	-	0	-	2.04%
2002-08-14	0	0.245	0.235	-	-	-	0	0	-	0.214	0.205	-	-	-	0	-	0.00%
2002-08-13	0	0.245	0.245	-	0.245	0.245	54,000	13,230	0.2450	0.214	0.214	-	0.214	0.214	61,856	0.2139	0.00%
2002-08-12	0	0.245	0.245	0.260	0.245	0.245	61,428	15,046	0.2449	0.214	0.214	0.227	0.214	0.214	70,365	0.2138	0.00%
2002-08-09	0	0.245	0.245	-	0.245	0.245	20,000	4,900	0.2450	0.214	0.214	-	0.214	0.214	22,910	0.2139	0.00%
2002-08-08	0	0.245	-	-	-	-	0	0	-	0.214	-	-	-	-	0	-	0.00%
2002-08-07	0	0.245	0.240	0.245	0.245	0.245	50,000	12,250	0.2450	0.214	0.210	0.214	0.214	0.214	57,274	0.2139	-2.00%
2002-08-06	0	0.250	0.242	-	-	-	0	0	-	0.218	0.211	-	-	-	0	-	0.00%
2002-08-05	0	0.250	-	-	0.250	0.250	20,000	5,000	0.2500	0.218	-	-	0.218	0.218	22,910	0.2182	-3.85%
2002-08-02	0	0.260	0.260	0.280	0.260	0.260	80,000	20,800	0.2600	0.227	0.227	0.244	0.227	0.227	91,639	0.2270	0.00%
2002-08-01	0	0.260	0.260	0.300	0.260	0.280	328,000	87,280	0.2661	0.227	0.227	0.262	0.227	0.244	375,720	0.2323	-10.34%
2002-07-31	0	0.290	-	0.290	-	-	0	0	-	0.253	-	0.253	-	-	0	-	-3.33%
2002-07-30	0	0.300	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2002-07-29	0	0.300	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2002-07-26	0	0.300	-	0.300	0.300	0.300	30,000	9,000	0.3000	0.262	-	0.262	0.262	0.262	34,365	0.2619	0.00%
2002-07-25	0	0.300	-	0.300	-	-	0	0	-	0.262	-	0.262	-	-	0	-	0.00%
2002-07-24	0	0.300	0.260	0.300	-	-	0	0	-	0.262	0.227	0.262	-	-	0	-	0.00%
2002-07-23	0	0.300	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2002-07-22	0	0.300	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2002-07-19	0	0.300	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2002-07-18	0	0.300	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2002-07-17	0	0.300	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2002-07-16	0	0.300	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2002-07-15	0	0.300	0.270	-	-	-	0	0	-	0.262	0.236	-	-	-	0	-	0.00%
2002-07-12	0	0.300	0.300	0.320	0.260	0.260	8,000	2,080	0.2600	0.262	0.262	0.279	0.227	0.227	9,164	0.2270	-1.64%
2002-07-11	0	0.305	-	-	-	-	0	0	-	0.266	-	-	-	-	0	-	0.00%
2002-07-10	0	0.305	-	0.305	-	-	0	0	-	0.266	-	0.266	-	-	0	-	0.00%
2002-07-09	0	0.305	-	-	-	-	0	0	-	0.266	-	-	-	-	0	-	0.00%
2002-07-08	0	0.305	-	-	-	-	0	0	-	0.266	-	-	-	-	0	-	0.00%
2002-07-05	0	0.305	0.305	-	-	-	0	0	-	0.266	0.266	-	-	-	0	-	1.67%
2002-07-04	0	0.300	0.300	-	0.300	0.300	20,000	6,000	0.3000	0.262	0.262	-	0.262	0.262	22,910	0.2619	1.69%
2002-07-03	0	0.295	0.295	-	0.290	0.295	30,000	8,750	0.2917	0.258	0.258	-	0.253	0.258	34,365	0.2546	-4.84%
2002-07-02	0	0.310	0.290	-	-	-	0	0	-	0.271	0.253	-	-	-	0	-	0.00%
2002-06-28	0	0.310	0.280	0.340	-	-	0	0	-	0.271	0.244	0.297	-	-	0	-	0.00%
2002-06-27	0	0.310	0.280	-	-	-	0	0	-	0.271	0.244	-	-	-	0	-	0.00%
2002-06-26	0	0.310	0.305	0.320	0.305	0.310	109,000	33,745	0.3096	0.271	0.266	0.279	0.266	0.271	124,858	0.2703	0.00%
2002-06-25	0	0.310	0.280	0.340	-	-	0	0	-	0.271	0.244	0.297	-	-	0	-	0.00%
2002-06-24	0	0.310	0.280	0.340	0.310	0.310	30,000	9,300	0.3100	0.271	0.244	0.297	0.271	0.271	34,365	0.2706	-1.59%
2002-06-21	0	0.315	0.295	-	-	-	266,000	78,470	0.2950	0.275	0.258	-	-	-	304,700	0.2575	0.00%
2002-06-20	0	0.315	0.295	-	-	-	0	0	-	0.275	0.258	-	-	-	0	-	0.00%
2002-06-19	0	0.315	-	-	0.315	0.315	190,000	59,850	0.3150	0.275	-	-	0.275	0.275	217,643	0.2750	1.61%
2002-06-18	0	0.310	0.310	0.355	0.310	0.310	5,000	1,550	0.3100	0.271	0.271	0.310	0.271	0.271	5,727	0.2706	-13.89%
2002-06-17	0	0.360	0.310	0.360	0.310	0.360	40,000	12,900	0.3225	0.314	0.271	0.314	0.271	0.314	45,820	0.2815	9.09%
2002-06-14	0	0.330	0.330	0.400	0.330	0.330	20,000	6,600	0.3300	0.288	0.288	0.349	0.288	0.288	22,910	0.2881	-10.81%
2002-06-13	0	0.370	0.330	0.390	-	-	0	0	-	0.323	0.288	0.340	-	-	0	-	0.00%
2002-06-12	0	0.370	0.330	0.390	-	-	0	0	-	0.323	0.288	0.340	-	-	0	-	0.00%
2002-06-11	0	0.370	0.350	0.385	-	-	0	0	-	0.323	0.306	0.336	-	-	0	-	0.00%
2002-06-10	0	0.370	0.330	0.380	-	-	0	0	-	0.323	0.288	0.332	-	-	0	-	0.00%
2002-06-07	0	0.370	-	0.390	-	-	0	0	-	0.323	-	0.340	-	-	0	-	0.00%
2002-06-06	0	0.370	-	0.390	0.370	0.370	100,000	37,000	0.3700	0.323	-	0.340	0.323	0.323	114,549	0.3230	-5.13%
2002-06-05	0	0.390	-	0.390	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2002-06-04	0	0.390	-	0.400	-	-	0	0	-	0.340	-	0.349	-	-	0	-	0.00%
2002-06-03	0	0.390	-	0.390	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2002-05-31	0	0.390	-	0.390	-	-	0	0	-	0.340	-	0.340	-	-	0	-	-1.27%
2002-05-30	0	0.395	-	0.400	-	-	0	0	-	0.345	-	0.349	-	-	0	-	0.00%
2002-05-29	0	0.395	0.355	0.400	-	-	0	0	-	0.345	0.310	0.349	-	-	0	-	0.00%
2002-05-28	0	0.395	-	0.400	-	-	0	0	-	0.345	-	0.349	-	-	0	-	0.00%
2002-05-27	0	0.395	0.395	0.400	0.355	0.355	96,000	34,080	0.3550	0.345	0.345	0.349	0.310	0.310	109,967	0.3099	6.76%
2002-05-24	0	0.370	0.365	0.400	0.370	0.400	150,000	58,500	0.3900	0.323	0.319	0.349	0.323	0.349	171,823	0.3405	-8.64%
2002-05-23	0	0.405	-	0.405	-	-	0	0	-	0.354	-	0.354	-	-	0	-	0.00%
2002-05-22	0	0.405	-	0.405	-	-	5,120	2,074	0.4051	0.354	-	0.354	-	-	5,865	0.3536	0.00%
2002-05-21	0	0.405	0.405	0.410	0.340	0.340	34,000	11,560	0.3400	0.354	0.354	0.358	0.297	0.297	38,947	0.2968	9.46%
2002-05-17	0	0.370	0.350	0.400	-	-	0	0	-	0.323	0.306	0.349	-	-	0	-	0.00%
2002-05-16	0	0.370	0.370	0.390	0.350	0.370	80,000	28,800	0.3600	0.323	0.323	0.340	0.306	0.323	91,639	0.3143	-5.13%
2002-05-15	0	0.390	0.360	0.390	-	-	0	0	-	0.340	0.314	0.340	-	-	0	-	0.00%
2002-05-14	0	0.390	-	0.390	-	-	0	0	-	0.340	-	0.340	-	-	0	-	-2.50%
2002-05-13	0	0.400	0.360	0.400	0.410	0.410	130,000	52,800	0.4062	0.349	0.314	0.349	0.358	0.358	148,913	0.3546	2.56%
2002-05-10	0	0.390	0.370	0.400	0.370	0.390	126,000	47,820	0.3795	0.340	0.323	0.349	0.323	0.340	144,331	0.3313	2.63%
2002-05-09	0	0.380	0.370	0.380	0.370	0.380	235,000	87,775	0.3735	0.332	0.323	0.332	0.323	0.332	269,190	0.3261	4.11%
2002-05-08	0	0.365	0.365	0.370	0.365	0.370	460,000	169,400	0.3683	0.319	0.319	0.323	0.319	0.323	526,924	0.3215	-3.95%
2002-05-07	0	0.380	0.380	0.390	0.380	0.385	470,000	179,360	0.3816	0.332	0.332	0.340	0.332	0.336	538,379	0.3331	-2.56%
2002-05-06	0	0.390	0.355	0.390	0.355	0.390	46,000	16,365	0.3558	0.340	0.310	0.340	0.310	0.340	52,692	0.3106	8.33%
2002-05-03	0	0.360	0.320	0.370	0.360	0.360	20,000	7,200	0.3600	0.314	0.279	0.323	0.314	0.314	22,910	0.3143	0.00%
2002-05-02	0	0.360	0.330	-	-	-	0	0	-	0.314	0.288	-	-	-	0	-	0.00%
2002-04-30	0	0.360	0.330	0.390	-	-	0	0	-	0.314	0.288	0.340	-	-	0	-	0.00%
2002-04-29	0	0.360	0.330	0.370	-	-	0	0	-	0.314	0.288	0.323	-	-	0	-	0.00%
2002-04-26	0	0.360	0.340	0.370	0.360	0.360	30,000	10,800	0.3600	0.314	0.297	0.323	0.314	0.314	34,365	0.3143	2.86%
2002-04-25	0	0.350	0.340	0.360	0.325	0.395	62,000	21,570	0.3479	0.306	0.297	0.314	0.284	0.345	71,020	0.3037	-1.41%
2002-04-24	0	0.355	0.325	0.390	-	-	0	0	-	0.310	0.284	0.340	-	-	0	-	0.00%
2002-04-23	0	0.355	0.355	0.390	0.355	0.390	332,000	120,970	0.3644	0.310	0.310	0.340	0.310	0.340	380,302	0.3181	-1.39%
2002-04-22	0	0.360	0.320	0.375	0.330	0.360	131,000	45,660	0.3485	0.314	0.279	0.327	0.288	0.314	150,059	0.3043	12.50%
2002-04-19	0	0.320	0.320	0.340	0.310	0.320	28,000	8,880	0.3171	0.279	0.279	0.297	0.271	0.279	32,074	0.2769	4.92%
2002-04-18	0	0.305	0.300	0.325	0.280	0.305	2,000	585	0.2925	0.266	0.262	0.284	0.244	0.266	2,291	0.2553	1.67%
2002-04-17	0	0.300	0.300	0.340	0.300	0.330	40,000	12,600	0.3150	0.262	0.262	0.297	0.262	0.288	45,820	0.2750	-9.09%
2002-04-16	0	0.330	0.320	0.350	-	-	0	0	-	0.288	0.279	0.306	-	-	0	-	0.00%
2002-04-15	0	0.330	-	0.360	0.330	0.330	40,000	13,200	0.3300	0.288	-	0.314	0.288	0.288	45,820	0.2881	-2.94%
2002-04-12	0	0.340	0.340	0.350	0.330	0.340	51,000	17,330	0.3398	0.297	0.297	0.306	0.288	0.297	58,420	0.2966	-5.56%
2002-04-11	0	0.360	0.325	0.360	0.300	0.390	1,004,000	364,580	0.3631	0.314	0.284	0.314	0.262	0.340	1,150,070	0.3170	9.09%
2002-04-10	0	0.330	0.325	0.380	-	-	0	0	-	0.288	0.284	0.332	-	-	0	-	0.00%
2002-04-09	0	0.330	0.330	0.335	0.330	0.365	330,000	108,970	0.3302	0.288	0.288	0.292	0.288	0.319	378,011	0.2883	10.00%
2002-04-08	0	0.300	0.295	0.390	0.300	0.300	11,000	3,300	0.3000	0.262	0.258	0.340	0.262	0.262	12,600	0.2619	-7.69%
2002-04-04	0	0.325	-	0.360	-	-	0	0	-	0.284	-	0.314	-	-	0	-	0.00%
2002-04-03	0	0.325	0.325	0.380	0.315	0.340	399,000	129,910	0.3256	0.284	0.284	0.332	0.275	0.297	457,050	0.2842	-1.52%
2002-04-02	0	0.330	0.300	0.340	-	-	0	0	-	0.288	0.262	0.297	-	-	0	-	0.00%
2002-03-28	0	0.330	0.310	0.335	0.330	0.340	3,418,000	1,145,325	0.3351	0.288	0.271	0.292	0.288	0.297	3,915,278	0.2925	-13.16%
2002-03-27	0	0.380	-	0.380	0.380	0.380	1,000	380	0.3800	0.332	-	0.332	0.332	0.332	1,145	0.3317	5.56%
2002-03-26	0	0.360	0.355	0.360	0.305	0.360	6,000	1,885	0.3142	0.314	0.310	0.314	0.266	0.314	6,873	0.2743	7.46%
2002-03-25	0	0.335	0.335	0.340	0.285	0.340	883,000	280,480	0.3176	0.292	0.292	0.297	0.249	0.297	1,011,466	0.2773	11.67%
2002-03-22	0	0.300	0.290	0.340	0.300	0.300	25,000	7,500	0.3000	0.262	0.253	0.297	0.262	0.262	28,637	0.2619	-9.09%
2002-03-21	0	0.330	0.275	0.330	0.335	0.335	1,000	335	0.3350	0.288	0.240	0.288	0.292	0.292	1,145	0.2925	-1.49%
2002-03-20	0	0.335	0.305	0.340	-	-	0	0	-	0.292	0.266	0.297	-	-	0	-	0.00%
2002-03-19	0	0.335	0.335	0.340	0.315	0.315	150,000	47,250	0.3150	0.292	0.292	0.297	0.275	0.275	171,823	0.2750	6.35%
2002-03-18	0	0.315	0.270	0.315	0.290	0.340	25,000	7,605	0.3042	0.275	0.236	0.275	0.253	0.297	28,637	0.2656	-4.55%
2002-03-15	0	0.330	0.310	0.330	-	-	0	0	-	0.288	0.271	0.288	-	-	0	-	-1.49%
2002-03-14	0	0.335	0.310	0.335	-	-	0	0	-	0.292	0.271	0.292	-	-	0	-	-1.47%
2002-03-13	0	0.340	0.310	0.350	0.340	0.340	47,000	15,980	0.3400	0.297	0.271	0.306	0.297	0.297	53,838	0.2968	0.00%
2002-03-12	0	0.340	0.325	0.340	0.330	0.340	50,000	16,750	0.3350	0.297	0.284	0.297	0.288	0.297	57,274	0.2925	0.00%
2002-03-11	0	0.340	0.305	0.340	0.310	0.340	21,000	6,540	0.3114	0.297	0.266	0.297	0.271	0.297	24,055	0.2719	6.25%
2002-03-08	0	0.320	0.315	0.320	0.315	0.330	181,760	58,943	0.3243	0.279	0.275	0.279	0.275	0.288	208,204	0.2831	-3.03%
2002-03-07	0	0.330	0.310	0.330	-	-	0	0	-	0.288	0.271	0.288	-	-	0	-	0.00%
2002-03-06	0	0.330	0.315	0.340	0.315	0.340	60,000	19,325	0.3221	0.288	0.275	0.297	0.275	0.297	68,729	0.2812	-2.94%
2002-03-05	0	0.340	0.310	0.340	0.305	0.345	192,000	59,285	0.3088	0.297	0.271	0.297	0.266	0.301	219,934	0.2696	-1.45%
2002-03-04	0	0.345	-	0.345	-	-	0	0	-	0.301	-	0.301	-	-	0	-	-1.43%
2002-03-01	0	0.350	-	0.350	-	-	0	0	-	0.306	-	0.306	-	-	0	-	-1.41%
2002-02-28	0	0.355	0.355	-	0.335	0.335	30,000	10,050	0.3350	0.310	0.310	-	0.292	0.292	34,365	0.2925	5.97%
2002-02-27	0	0.335	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	0.00%
2002-02-26	0	0.335	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	0.00%
2002-02-25	0	0.335	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	0.00%
2002-02-22	0	0.335	-	0.335	-	-	0	0	-	0.292	-	0.292	-	-	0	-	0.00%
2002-02-21	0	0.335	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	0.00%
2002-02-20	0	0.335	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	0.00%
2002-02-19	0	0.335	-	0.335	-	-	0	0	-	0.292	-	0.292	-	-	0	-	0.00%
2002-02-18	0	0.335	-	0.340	-	-	0	0	-	0.292	-	0.297	-	-	0	-	0.00%
2002-02-15	0	0.335	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	0.00%
2002-02-11	0	0.335	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	0.00%
2002-02-08	0	0.335	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	0.00%
2002-02-07	0	0.335	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	0.00%
2002-02-06	0	0.335	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	0.00%
2002-02-05	0	0.335	-	0.340	-	-	0	0	-	0.292	-	0.297	-	-	0	-	0.00%
2002-02-04	0	0.335	-	0.340	-	-	0	0	-	0.292	-	0.297	-	-	0	-	0.00%
2002-02-01	0	0.335	-	0.340	-	-	0	0	-	0.292	-	0.297	-	-	0	-	0.00%
2002-01-31	0	0.335	-	0.340	-	-	0	0	-	0.292	-	0.297	-	-	0	-	0.00%
2002-01-30	0	0.335	0.300	0.340	-	-	0	0	-	0.292	0.262	0.297	-	-	0	-	0.00%
2002-01-29	0	0.335	0.335	0.340	0.300	0.300	14,000	4,200	0.3000	0.292	0.292	0.297	0.262	0.262	16,037	0.2619	-1.47%
2002-01-28	0	0.340	0.305	0.340	0.300	0.340	41,000	12,340	0.3010	0.297	0.266	0.297	0.262	0.297	46,965	0.2627	0.00%
2002-01-25	0	0.340	0.320	0.340	0.290	0.340	535,000	171,100	0.3198	0.297	0.279	0.297	0.253	0.297	612,836	0.2792	21.43%
2002-01-24	0	0.280	0.280	0.310	0.280	0.280	20,848	5,812	0.2788	0.244	0.244	0.271	0.244	0.244	23,881	0.2434	-1.75%
2002-01-23	0	0.285	0.280	0.315	-	-	0	0	-	0.249	0.244	0.275	-	-	0	-	0.00%
2002-01-22	0	0.285	0.280	0.310	-	-	0	0	-	0.249	0.244	0.271	-	-	0	-	0.00%
2002-01-21	0	0.285	0.280	0.300	0.285	0.285	50,000	14,250	0.2850	0.249	0.244	0.262	0.249	0.249	57,274	0.2488	-5.00%
2002-01-18	0	0.300	0.285	0.310	-	-	0	0	-	0.262	0.249	0.271	-	-	0	-	0.00%
2002-01-17	0	0.300	0.285	0.310	0.300	0.320	50,000	15,200	0.3040	0.262	0.249	0.271	0.262	0.279	57,274	0.2654	0.00%
2002-01-16	0	0.300	0.280	0.340	-	-	0	0	-	0.262	0.244	0.297	-	-	0	-	0.00%
2002-01-15	0	0.300	0.280	0.320	-	-	0	0	-	0.262	0.244	0.279	-	-	0	-	0.00%
2002-01-14	0	0.300	0.280	0.320	-	-	0	0	-	0.262	0.244	0.279	-	-	0	-	0.00%
2002-01-11	0	0.300	0.280	0.310	0.300	0.300	10,000	3,000	0.3000	0.262	0.244	0.271	0.262	0.262	11,455	0.2619	0.00%
2002-01-10	0	0.300	0.280	0.300	0.300	0.300	90,000	27,000	0.3000	0.262	0.244	0.262	0.262	0.262	103,094	0.2619	-6.25%
2002-01-09	0	0.320	0.270	0.320	0.290	0.320	81,000	24,570	0.3033	0.279	0.236	0.279	0.253	0.279	92,785	0.2648	6.67%
2002-01-08	0	0.300	0.280	0.320	0.300	0.300	20,000	6,000	0.3000	0.262	0.244	0.279	0.262	0.262	22,910	0.2619	0.00%
2002-01-07	0	0.300	0.275	0.320	-	-	0	0	-	0.262	0.240	0.279	-	-	0	-	0.00%
2002-01-04	0	0.300	0.300	0.340	-	-	0	0	-	0.262	0.262	0.297	-	-	0	-	0.00%
2002-01-03	0	0.300	0.300	0.340	0.300	0.300	20,000	6,000	0.3000	0.262	0.262	0.297	0.262	0.262	22,910	0.2619	-6.25%
2002-01-02	0	0.320	-	0.320	-	-	0	0	-	0.279	-	0.279	-	-	0	-	0.00%
2001-12-31	0	0.320	0.320	-	-	-	0	0	-	0.279	0.279	-	-	-	0	-	6.67%
2001-12-28	0	0.300	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-12-27	0	0.300	0.300	-	0.260	0.260	80,000	20,800	0.2600	0.262	0.262	-	0.227	0.227	91,639	0.2270	0.00%
2001-12-24	0	0.300	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-12-21	0	0.300	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-12-20	0	0.300	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-12-19	0	0.300	-	0.300	0.300	0.300	50,000	15,000	0.3000	0.262	-	0.262	0.262	0.262	57,274	0.2619	0.00%
2001-12-18	0	0.300	-	0.300	-	-	0	0	-	0.262	-	0.262	-	-	0	-	0.00%
2001-12-17	0	0.300	0.260	0.300	-	-	0	0	-	0.262	0.227	0.262	-	-	0	-	0.00%
2001-12-14	0	0.300	0.285	0.300	-	-	0	0	-	0.262	0.249	0.262	-	-	0	-	0.00%
2001-12-13	0	0.300	0.265	0.300	-	-	0	0	-	0.262	0.231	0.262	-	-	0	-	0.00%
2001-12-12	0	0.300	0.300	0.320	0.300	0.300	120,000	36,000	0.3000	0.262	0.262	0.279	0.262	0.262	137,459	0.2619	-6.25%
2001-12-11	0	0.320	0.285	0.320	-	-	0	0	-	0.279	0.249	0.279	-	-	0	-	0.00%
2001-12-10	0	0.320	0.285	0.320	-	-	0	0	-	0.279	0.249	0.279	-	-	0	-	0.00%
2001-12-07	0	0.320	0.285	0.320	-	-	0	0	-	0.279	0.249	0.279	-	-	0	-	0.00%
2001-12-06	0	0.320	0.280	0.320	-	-	0	0	-	0.279	0.244	0.279	-	-	0	-	0.00%
2001-12-05	0	0.320	-	0.320	-	-	0	0	-	0.279	-	0.279	-	-	0	-	0.00%
2001-12-04	0	0.320	0.280	0.340	-	-	0	0	-	0.279	0.244	0.297	-	-	0	-	0.00%
2001-12-03	0	0.320	0.280	0.320	-	-	0	0	-	0.279	0.244	0.279	-	-	0	-	0.00%
2001-11-30	0	0.320	-	0.340	-	-	0	0	-	0.279	-	0.297	-	-	0	-	0.00%
2001-11-29	0	0.320	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2001-11-28	0	0.320	-	0.320	-	-	0	0	-	0.279	-	0.279	-	-	0	-	0.00%
2001-11-27	0	0.320	-	0.320	-	-	0	0	-	0.279	-	0.279	-	-	0	-	0.00%
2001-11-26	0	0.320	-	0.320	0.300	0.320	22,000	6,840	0.3109	0.279	-	0.279	0.262	0.279	25,201	0.2714	6.67%
2001-11-23	0	0.300	0.280	0.300	-	-	0	0	-	0.262	0.244	0.262	-	-	0	-	0.00%
2001-11-22	0	0.300	0.265	0.300	-	-	0	0	-	0.262	0.231	0.262	-	-	0	-	0.00%
2001-11-21	0	0.300	0.280	-	-	-	0	0	-	0.262	0.244	-	-	-	0	-	0.00%
2001-11-20	0	0.300	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-11-19	0	0.300	0.285	0.330	-	-	0	0	-	0.262	0.249	0.288	-	-	0	-	0.00%
2001-11-16	0	0.300	0.290	-	-	-	0	0	-	0.262	0.253	-	-	-	0	-	0.00%
2001-11-15	0	0.300	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-11-14	0	0.300	-	0.330	-	-	0	0	-	0.262	-	0.288	-	-	0	-	0.00%
2001-11-13	0	0.300	0.280	-	-	-	0	0	-	0.262	0.244	-	-	-	0	-	0.00%
2001-11-12	0	0.300	0.300	-	0.300	0.320	64,000	19,600	0.3063	0.262	0.262	-	0.262	0.279	73,311	0.2674	-6.25%
2001-11-09	0	0.320	-	-	-	-	250,000	80,000	0.3200	0.279	-	-	-	-	286,372	0.2794	0.00%
2001-11-08	0	0.320	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2001-11-07	0	0.320	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2001-11-06	0	0.320	0.285	-	-	-	0	0	-	0.279	0.249	-	-	-	0	-	0.00%
2001-11-05	0	0.320	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2001-11-02	0	0.320	-	0.330	-	-	0	0	-	0.279	-	0.288	-	-	0	-	0.00%
2001-11-01	0	0.320	0.300	0.325	0.310	0.320	72,000	22,920	0.3183	0.279	0.262	0.284	0.271	0.279	82,475	0.2779	3.23%
2001-10-31	0	0.310	-	0.325	-	-	0	0	-	0.271	-	0.284	-	-	0	-	0.00%
2001-10-30	0	0.310	0.285	0.310	0.310	0.310	8,000	2,480	0.3100	0.271	0.249	0.271	0.271	0.271	9,164	0.2706	3.33%
2001-10-29	0	0.300	0.285	0.300	0.300	0.300	50,000	15,000	0.3000	0.262	0.249	0.262	0.262	0.262	57,274	0.2619	0.00%
2001-10-26	0	0.300	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-10-24	0	0.300	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-10-23	0	0.300	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-10-22	0	0.300	0.265	-	-	-	0	0	-	0.262	0.231	-	-	-	0	-	0.00%
2001-10-19	0	0.300	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-10-18	0	0.300	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-10-17	0	0.300	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-10-16	0	0.300	0.300	-	-	-	0	0	-	0.262	0.262	-	-	-	0	-	7.14%
2001-10-15	0	0.280	0.260	-	-	-	0	0	-	0.244	0.227	-	-	-	0	-	0.00%
2001-10-12	0	0.280	0.265	-	-	-	0	0	-	0.244	0.231	-	-	-	0	-	0.00%
2001-10-11	0	0.280	0.270	-	-	-	0	0	-	0.244	0.236	-	-	-	0	-	0.00%
2001-10-10	0	0.280	0.250	-	-	-	0	0	-	0.244	0.218	-	-	-	0	-	0.00%
2001-10-09	0	0.280	0.280	-	-	-	0	0	-	0.244	0.244	-	-	-	0	-	0.00%
2001-10-08	0	0.280	0.280	-	0.280	0.280	90,000	25,200	0.2800	0.244	0.244	-	0.244	0.244	103,094	0.2444	-8.20%
2001-10-05	0	0.305	0.290	-	0.290	0.310	211,000	61,570	0.2918	0.266	0.253	-	0.253	0.271	241,698	0.2547	3.39%
2001-10-04	0	0.295	0.295	-	0.290	0.295	39,000	11,410	0.2926	0.258	0.258	-	0.253	0.258	44,674	0.2554	-1.67%
2001-10-03	0	0.300	0.290	0.330	0.300	0.300	110,000	33,000	0.3000	0.262	0.253	0.288	0.262	0.262	126,004	0.2619	-3.23%
2001-09-28	0	0.310	-	0.310	-	-	0	0	-	0.271	-	0.271	-	-	0	-	-3.12%
2001-09-27	0	0.320	-	0.350	0.320	0.360	51,000	16,810	0.3296	0.279	-	0.306	0.279	0.314	58,420	0.2877	10.34%
2001-09-26	0	0.290	0.250	0.290	0.260	0.290	51,000	13,290	0.2606	0.253	0.218	0.253	0.227	0.253	58,420	0.2275	-3.33%
2001-09-25	0	0.300	0.300	0.320	0.300	0.300	90,000	27,000	0.3000	0.262	0.262	0.279	0.262	0.262	103,094	0.2619	0.00%
2001-09-24	0	0.300	-	-	0.260	0.300	296,000	78,160	0.2641	0.262	-	-	0.227	0.262	339,064	0.2305	0.00%
2001-09-21	0	0.300	0.300	0.310	0.300	0.300	8,000	2,400	0.3000	0.262	0.262	0.271	0.262	0.262	9,164	0.2619	33.33%
2001-09-20	0	0.225	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2001-09-19	0	0.225	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2001-09-18	0	0.225	-	-	0.225	0.225	2,000	450	0.2250	0.196	-	-	0.196	0.196	2,291	0.1964	-3.43%
2001-09-17	0	0.233	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2001-09-14	0	0.233	0.240	-	0.233	0.250	200,000	48,460	0.2423	0.203	0.210	-	0.203	0.218	229,098	0.2115	-10.38%
2001-09-13	0	0.260	0.250	-	-	-	108,000	28,080	0.2600	0.227	0.218	-	-	-	123,713	0.2270	0.00%
2001-09-12	0	0.260	0.244	-	0.260	0.260	50,000	13,000	0.2600	0.227	0.213	-	0.227	0.227	57,274	0.2270	-13.33%
2001-09-11	0	0.300	0.300	0.330	-	-	0	0	-	0.262	0.262	0.288	-	-	0	-	0.00%
2001-09-10	0	0.300	0.280	0.340	-	-	0	0	-	0.262	0.244	0.297	-	-	0	-	0.00%
2001-09-07	0	0.300	0.280	0.330	-	-	0	0	-	0.262	0.244	0.288	-	-	0	-	0.00%
2001-09-06	0	0.300	0.300	0.330	0.300	0.300	20,000	6,000	0.3000	0.262	0.262	0.288	0.262	0.262	22,910	0.2619	-9.09%
2001-09-05	0	0.330	0.300	0.345	-	-	0	0	-	0.288	0.262	0.301	-	-	0	-	0.00%
2001-09-04	0	0.330	0.300	0.345	-	-	0	0	-	0.288	0.262	0.301	-	-	0	-	0.00%
2001-09-03	0	0.330	0.300	-	-	-	0	0	-	0.288	0.262	-	-	-	0	-	0.00%
2001-08-31	0	0.330	0.325	0.345	-	-	0	0	-	0.288	0.284	0.301	-	-	0	-	0.00%
2001-08-30	0	0.330	0.330	0.345	-	-	0	0	-	0.288	0.288	0.301	-	-	0	-	0.00%
2001-08-29	0	0.330	0.330	0.350	-	-	0	0	-	0.288	0.288	0.306	-	-	0	-	0.00%
2001-08-28	0	0.330	0.330	-	0.320	0.330	306,000	100,300	0.3278	0.288	0.288	-	0.279	0.288	350,519	0.2861	-1.49%
2001-08-27	0	0.335	0.305	0.335	0.310	0.335	208,000	64,680	0.3110	0.292	0.266	0.292	0.271	0.292	238,261	0.2715	0.00%
2001-08-24	0	0.335	0.335	0.370	0.335	0.335	10,000	3,350	0.3350	0.292	0.292	0.323	0.292	0.292	11,455	0.2925	-9.46%
2001-08-23	0	0.370	0.370	0.400	0.370	0.400	50,000	19,065	0.3813	0.323	0.323	0.349	0.323	0.349	57,274	0.3329	-7.50%
2001-08-22	0	0.400	0.360	0.440	-	-	0	0	-	0.349	0.314	0.384	-	-	0	-	0.00%
2001-08-21	0	0.400	0.390	0.420	0.380	0.400	155,000	61,120	0.3943	0.349	0.340	0.367	0.332	0.349	177,551	0.3442	5.26%
2001-08-20	0	0.380	0.330	0.390	-	-	0	0	-	0.332	0.288	0.340	-	-	0	-	0.00%
2001-08-17	0	0.380	-	0.380	-	-	0	0	-	0.332	-	0.332	-	-	0	-	0.00%
2001-08-16	0	0.380	0.340	0.380	-	-	0	0	-	0.332	0.297	0.332	-	-	0	-	0.00%
2001-08-15	0	0.380	0.345	0.385	-	-	0	0	-	0.332	0.301	0.336	-	-	0	-	0.00%
2001-08-14	0	0.380	0.340	0.390	-	-	0	0	-	0.332	0.297	0.340	-	-	0	-	0.00%
2001-08-13	0	0.380	0.350	0.390	0.380	0.380	50,000	19,000	0.3800	0.332	0.306	0.340	0.332	0.332	57,274	0.3317	-5.00%
2001-08-10	0	0.400	-	0.400	-	-	0	0	-	0.349	-	0.349	-	-	0	-	0.00%
2001-08-09	0	0.400	0.350	0.400	0.330	0.400	31,000	10,300	0.3323	0.349	0.306	0.349	0.288	0.349	35,510	0.2901	5.26%
2001-08-08	0	0.380	0.330	0.400	-	-	0	0	-	0.332	0.288	0.349	-	-	0	-	0.00%
2001-08-07	0	0.380	0.330	0.400	-	-	0	0	-	0.332	0.288	0.349	-	-	0	-	0.00%
2001-08-06	0	0.380	0.330	0.400	0.380	0.380	35,000	13,300	0.3800	0.332	0.288	0.349	0.332	0.332	40,092	0.3317	-5.00%
2001-08-03	0	0.400	0.320	0.400	-	-	0	0	-	0.349	0.279	0.349	-	-	0	-	0.00%
2001-08-02	0	0.400	0.360	0.400	-	-	0	0	-	0.349	0.314	0.349	-	-	0	-	0.00%
2001-08-01	0	0.400	-	-	-	-	0	0	-	0.349	-	-	-	-	0	-	0.00%
2001-07-31	0	0.400	-	-	-	-	0	0	-	0.349	-	-	-	-	0	-	0.00%
2001-07-30	0	0.400	-	-	-	-	0	0	-	0.349	-	-	-	-	0	-	0.00%
2001-07-27	0	0.400	-	-	-	-	0	0	-	0.349	-	-	-	-	0	-	0.00%
2001-07-26	0	0.400	-	-	-	-	0	0	-	0.349	-	-	-	-	0	-	0.00%
2001-07-24	0	0.400	-	0.405	-	-	0	0	-	0.349	-	0.354	-	-	0	-	0.00%
2001-07-23	0	0.400	0.350	0.400	-	-	0	0	-	0.349	0.306	0.349	-	-	0	-	0.00%
2001-07-20	0	0.400	0.330	0.400	0.400	0.400	50,000	20,000	0.4000	0.349	0.288	0.349	0.349	0.349	57,274	0.3492	8.11%
2001-07-19	0	0.370	-	-	-	-	0	0	-	0.323	-	-	-	-	0	-	0.00%
2001-07-18	0	0.370	0.340	-	-	-	0	0	-	0.323	0.297	-	-	-	0	-	0.00%
2001-07-17	0	0.370	0.330	-	-	-	0	0	-	0.323	0.288	-	-	-	0	-	0.00%
2001-07-16	0	0.370	0.355	-	-	-	0	0	-	0.323	0.310	-	-	-	0	-	0.00%
2001-07-13	0	0.370	0.355	0.390	0.370	0.370	100,000	37,000	0.3700	0.323	0.310	0.340	0.323	0.323	114,549	0.3230	-6.33%
2001-07-12	0	0.395	0.380	-	-	-	0	0	-	0.345	0.332	-	-	-	0	-	0.00%
2001-07-11	0	0.395	0.360	-	0.395	0.395	50,000	19,750	0.3950	0.345	0.314	-	0.345	0.345	57,274	0.3448	0.00%
2001-07-10	0	0.395	0.385	-	-	-	0	0	-	0.345	0.336	-	-	-	0	-	0.00%
2001-07-09	0	0.395	0.395	-	-	-	0	0	-	0.345	0.345	-	-	-	0	-	0.00%
2001-07-05	0	0.395	0.395	0.420	0.395	0.400	120,000	47,900	0.3992	0.345	0.345	0.367	0.345	0.349	137,459	0.3485	-1.25%
2001-07-04	0	0.400	0.380	-	0.375	0.400	163,000	63,035	0.3867	0.349	0.332	-	0.327	0.349	186,715	0.3376	2.56%
2001-07-03	0	0.390	0.390	0.435	0.390	0.420	62,000	25,080	0.4045	0.340	0.340	0.380	0.340	0.367	71,020	0.3531	-4.88%
2001-06-29	0	0.410	0.390	0.410	0.400	0.410	120,000	48,100	0.4008	0.358	0.340	0.358	0.349	0.358	137,459	0.3499	-2.38%
2001-06-28	0	0.420	0.390	0.420	0.420	0.420	18,000	7,560	0.4200	0.367	0.340	0.367	0.367	0.367	20,619	0.3667	3.70%
2001-06-27	0	0.405	0.400	0.405	0.400	0.435	143,000	58,105	0.4063	0.354	0.349	0.354	0.349	0.380	163,805	0.3547	-10.00%
2001-06-26	0	0.450	0.415	0.450	0.450	0.450	135,000	60,750	0.4500	0.393	0.362	0.393	0.393	0.393	154,641	0.3928	-10.00%
2001-06-22	0	0.500	-	0.500	-	-	0	0	-	0.436	-	0.436	-	-	0	-	0.00%
2001-06-21	0	0.500	0.480	0.540	-	-	0	0	-	0.436	0.419	0.471	-	-	0	-	0.00%
2001-06-20	0	0.500	-	0.540	-	-	0	0	-	0.436	-	0.471	-	-	0	-	0.00%
2001-06-19	0	0.500	-	0.560	-	-	0	0	-	0.436	-	0.489	-	-	0	-	0.00%
2001-06-18	0	0.500	-	0.520	-	-	0	0	-	0.436	-	0.454	-	-	0	-	0.00%
2001-06-15	0	0.500	0.460	0.510	0.500	0.500	50,000	25,000	0.5000	0.436	0.402	0.445	0.436	0.436	57,274	0.4365	-3.85%
2001-06-14	0	0.520	0.500	0.520	0.510	0.520	168,000	85,700	0.5101	0.454	0.436	0.454	0.445	0.454	192,442	0.4453	1.96%
2001-06-13	0	0.510	0.500	0.530	0.510	0.520	40,000	20,700	0.5175	0.445	0.436	0.463	0.445	0.454	45,820	0.4518	-3.77%
2001-06-12	0	0.530	0.500	0.540	-	-	0	0	-	0.463	0.436	0.471	-	-	0	-	0.00%
2001-06-11	0	0.530	0.500	0.530	0.530	0.540	110,000	59,200	0.5382	0.463	0.436	0.463	0.463	0.471	126,004	0.4698	-3.64%
2001-06-08	0	0.550	0.530	0.570	0.550	0.550	20,000	11,000	0.5500	0.480	0.463	0.498	0.480	0.480	22,910	0.4801	0.00%
2001-06-07	0	0.550	0.550	0.570	0.540	0.560	390,000	214,500	0.5500	0.480	0.480	0.498	0.471	0.489	446,740	0.4801	7.84%
2001-06-06	0	0.510	0.510	0.560	0.510	0.510	10,000	5,100	0.5100	0.445	0.445	0.489	0.445	0.445	11,455	0.4452	2.00%
2001-06-05	0	0.500	0.500	0.550	0.500	0.510	110,000	55,500	0.5045	0.436	0.436	0.480	0.436	0.445	126,004	0.4405	-9.09%
2001-06-04	0	0.550	0.500	0.580	0.530	0.550	92,000	49,700	0.5402	0.480	0.436	0.506	0.463	0.480	105,385	0.4716	3.77%
2001-06-01	0	0.530	0.500	0.530	0.530	0.530	30,000	15,900	0.5300	0.463	0.436	0.463	0.463	0.463	34,365	0.4627	3.92%
2001-05-31	0	0.510	0.510	0.550	0.500	0.510	100,000	50,500	0.5050	0.445	0.445	0.480	0.436	0.445	114,549	0.4409	-12.07%
2001-05-30	0	0.580	-	0.580	-	-	0	0	-	0.506	-	0.506	-	-	0	-	-1.69%
2001-05-29	0	0.590	-	0.590	0.580	0.600	174,000	103,420	0.5944	0.515	-	0.515	0.506	0.524	199,315	0.5189	0.00%
2001-05-28	0	0.590	0.540	0.590	0.540	0.600	367,000	202,310	0.5513	0.515	0.471	0.515	0.471	0.524	420,394	0.4812	13.46%
2001-05-25	0	0.520	0.480	0.530	-	-	0	0	-	0.454	0.419	0.463	-	-	0	-	0.00%
2001-05-24	0	0.520	0.520	0.540	0.520	0.520	200,000	104,000	0.5200	0.454	0.454	0.471	0.454	0.454	229,098	0.4540	4.00%
2001-05-23	0	0.500	0.500	0.520	0.500	0.500	29,000	14,500	0.5000	0.436	0.436	0.454	0.436	0.436	33,219	0.4365	-3.85%
2001-05-22	0	0.520	0.510	0.520	0.500	0.520	348,000	177,860	0.5111	0.454	0.445	0.454	0.436	0.454	398,630	0.4462	4.00%
2001-05-21	0	0.500	0.500	0.530	0.500	0.570	691,000	365,070	0.5283	0.436	0.436	0.463	0.436	0.498	791,532	0.4612	2.04%
2001-05-18	0	0.490	0.460	0.500	0.440	0.510	156,000	74,260	0.4760	0.428	0.402	0.436	0.384	0.445	178,696	0.4156	8.89%
2001-05-17	0	0.450	0.450	0.480	0.450	0.500	184,000	89,000	0.4837	0.393	0.393	0.419	0.393	0.436	210,770	0.4223	-10.00%
2001-05-16	0	0.500	0.440	0.500	0.460	0.500	250,440	106,290	0.4244	0.436	0.384	0.436	0.402	0.436	286,876	0.3705	16.28%
2001-05-15	0	0.430	0.430	0.460	0.430	0.450	80,000	35,400	0.4425	0.375	0.375	0.402	0.375	0.393	91,639	0.3863	-4.44%
2001-05-14	0	0.450	0.410	0.460	0.450	0.450	75,000	33,750	0.4500	0.393	0.358	0.402	0.393	0.393	85,912	0.3928	5.88%
2001-05-11	0	0.425	0.410	0.455	-	-	0	0	-	0.371	0.358	0.397	-	-	0	-	0.00%
2001-05-10	0	0.425	0.410	0.445	0.425	0.430	134,000	57,120	0.4263	0.371	0.358	0.388	0.371	0.375	153,495	0.3721	-1.16%
2001-05-09	0	0.430	0.420	0.450	0.430	0.435	220,000	95,100	0.4323	0.375	0.367	0.393	0.375	0.380	252,007	0.3774	-4.44%
2001-05-08	0	0.450	0.435	0.480	0.450	0.470	470,000	216,650	0.4610	0.393	0.380	0.419	0.393	0.410	538,379	0.4024	-2.17%
2001-05-07	0	0.460	0.430	0.460	0.450	0.460	100,000	45,410	0.4541	0.402	0.375	0.402	0.393	0.402	114,549	0.3964	2.22%
2001-05-04	0	0.450	0.420	0.460	0.420	0.450	76,000	33,300	0.4382	0.393	0.367	0.402	0.367	0.393	87,057	0.3825	3.45%
2001-05-03	0	0.435	0.400	0.460	0.400	0.435	72,000	31,150	0.4326	0.380	0.349	0.402	0.349	0.380	82,475	0.3777	3.57%
2001-05-02	0	0.420	0.420	0.435	0.420	0.430	239,000	101,130	0.4231	0.367	0.367	0.380	0.367	0.375	273,772	0.3694	-8.70%
2001-04-27	0	0.460	0.420	0.460	0.420	0.460	110,000	49,700	0.4518	0.402	0.367	0.402	0.367	0.402	126,004	0.3944	2.22%
2001-04-26	0	0.450	0.410	0.460	0.430	0.480	322,000	144,260	0.4480	0.393	0.358	0.402	0.375	0.419	368,847	0.3911	12.50%
2001-04-25	0	0.400	0.400	0.450	0.400	0.400	30,000	12,000	0.4000	0.349	0.349	0.393	0.349	0.349	34,365	0.3492	-4.76%
2001-04-24	0	0.420	0.400	0.460	0.420	0.420	30,000	12,600	0.4200	0.367	0.349	0.402	0.367	0.367	34,365	0.3667	5.00%
2001-04-23	0	0.400	0.390	0.420	-	-	0	0	-	0.349	0.340	0.367	-	-	0	-	0.00%
2001-04-20	0	0.400	0.400	0.420	0.400	0.450	155,000	65,280	0.4212	0.349	0.349	0.367	0.349	0.393	177,551	0.3677	2.56%
2001-04-19	0	0.390	-	0.400	0.390	0.390	121,000	47,190	0.3900	0.340	-	0.349	0.340	0.340	138,604	0.3405	5.41%
2001-04-18	0	0.370	0.370	0.380	0.370	0.380	111,000	41,470	0.3736	0.323	0.323	0.332	0.323	0.332	127,149	0.3262	-1.33%
2001-04-17	0	0.375	0.350	0.375	0.375	0.375	40,000	15,000	0.3750	0.327	0.306	0.327	0.327	0.327	45,820	0.3274	10.29%
2001-04-12	0	0.340	0.340	-	0.330	0.330	10,000	3,300	0.3300	0.297	0.297	-	0.288	0.288	11,455	0.2881	4.62%
2001-04-11	0	0.325	0.325	0.345	0.325	0.325	4,000	1,300	0.3250	0.284	0.284	0.301	0.284	0.284	4,582	0.2837	-4.41%
2001-04-10	0	0.340	0.320	0.380	0.340	0.340	40,000	13,600	0.3400	0.297	0.279	0.332	0.297	0.297	45,820	0.2968	-4.23%
2001-04-09	0	0.355	-	0.390	-	-	0	0	-	0.310	-	0.340	-	-	0	-	0.00%
2001-04-06	0	0.355	0.330	0.370	-	-	0	0	-	0.310	0.288	0.323	-	-	0	-	0.00%
2001-04-04	0	0.355	0.355	-	0.305	0.350	48,000	16,665	0.3472	0.310	0.310	-	0.266	0.306	54,983	0.3031	9.23%
2001-04-03	0	0.325	0.325	0.390	0.320	0.320	2,400	756	0.3150	0.284	0.284	0.340	0.279	0.279	2,749	0.2750	-8.45%
2001-04-02	0	0.355	0.325	-	-	-	0	0	-	0.310	0.284	-	-	-	0	-	0.00%
2001-03-30	0	0.355	0.330	0.370	-	-	0	0	-	0.310	0.288	0.323	-	-	0	-	0.00%
2001-03-29	0	0.355	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2001-03-28	0	0.355	0.355	0.385	0.355	0.355	58,000	20,590	0.3550	0.310	0.310	0.336	0.310	0.310	66,438	0.3099	-1.39%
2001-03-27	0	0.360	0.360	0.395	-	-	0	0	-	0.314	0.314	0.345	-	-	0	-	9.09%
2001-03-26	0	0.330	0.320	0.370	-	-	0	0	-	0.288	0.279	0.323	-	-	0	-	0.00%
2001-03-23	0	0.330	0.300	0.380	-	-	0	0	-	0.288	0.262	0.332	-	-	0	-	0.00%
2001-03-22	0	0.330	0.300	0.360	0.330	0.330	40,000	13,200	0.3300	0.288	0.262	0.314	0.288	0.288	45,820	0.2881	0.00%
2001-03-21	0	0.330	0.330	-	0.330	0.330	18,000	5,940	0.3300	0.288	0.288	-	0.288	0.288	20,619	0.2881	-5.71%
2001-03-20	0	0.350	0.310	0.350	-	-	0	0	-	0.306	0.271	0.306	-	-	0	-	-2.78%
2001-03-19	0	0.360	-	-	-	-	0	0	-	0.314	-	-	-	-	0	-	0.00%
2001-03-16	0	0.360	0.335	0.360	0.325	0.360	43,200	14,597	0.3379	0.314	0.292	0.314	0.284	0.314	49,485	0.2950	-1.37%
2001-03-15	0	0.365	-	-	-	-	0	0	-	0.319	-	-	-	-	0	-	0.00%
2001-03-14	0	0.365	-	-	-	-	0	0	-	0.319	-	-	-	-	0	-	0.00%
2001-03-13	0	0.365	-	-	-	-	0	0	-	0.319	-	-	-	-	0	-	0.00%
2001-03-12	0	0.365	-	-	-	-	0	0	-	0.319	-	-	-	-	0	-	0.00%
2001-03-09	0	0.365	0.345	0.380	-	-	0	0	-	0.319	0.301	0.332	-	-	0	-	0.00%
2001-03-08	0	0.365	0.330	-	-	-	0	0	-	0.319	0.288	-	-	-	0	-	0.00%
2001-03-07	0	0.365	0.330	0.375	0.365	0.365	50,000	18,250	0.3650	0.319	0.288	0.327	0.319	0.319	57,274	0.3186	-1.35%
2001-03-06	0	0.370	0.360	0.365	0.400	0.400	10,000	4,000	0.4000	0.323	0.314	0.319	0.349	0.349	11,455	0.3492	2.78%
2001-03-05	0	0.360	0.355	0.375	0.360	0.360	30,000	10,800	0.3600	0.314	0.310	0.327	0.314	0.314	34,365	0.3143	-10.00%
2001-03-02	0	0.400	0.380	0.420	-	-	0	0	-	0.349	0.332	0.367	-	-	0	-	0.00%
2001-03-01	0	0.400	0.365	0.410	-	-	0	0	-	0.349	0.319	0.358	-	-	0	-	0.00%
2001-02-28	0	0.400	-	0.420	-	-	0	0	-	0.349	-	0.367	-	-	0	-	0.00%
2001-02-27	0	0.400	0.380	0.420	0.400	0.400	10,000	4,000	0.4000	0.349	0.332	0.367	0.349	0.349	11,455	0.3492	0.00%
2001-02-26	0	0.400	0.400	0.420	0.400	0.405	61,000	24,440	0.4007	0.349	0.349	0.367	0.349	0.354	69,875	0.3498	0.00%
2001-02-23	0	0.400	0.370	0.410	-	-	0	0	-	0.349	0.323	0.358	-	-	0	-	0.00%
2001-02-22	0	0.400	0.365	0.400	-	-	0	0	-	0.349	0.319	0.349	-	-	0	-	0.00%
2001-02-21	0	0.400	-	0.400	-	-	0	0	-	0.349	-	0.349	-	-	0	-	0.00%
2001-02-20	0	0.400	0.400	0.420	0.400	0.400	20,000	8,000	0.4000	0.349	0.349	0.367	0.349	0.349	22,910	0.3492	-4.76%
2001-02-19	0	0.420	0.400	0.440	0.400	0.400	25,000	10,000	0.4000	0.367	0.349	0.384	0.349	0.349	28,637	0.3492	0.00%
2001-02-16	0	0.420	0.415	0.450	0.405	0.420	140,000	58,200	0.4157	0.367	0.362	0.393	0.354	0.367	160,368	0.3629	-12.50%
2001-02-15	0	0.480	0.400	0.480	0.420	0.480	182,000	81,840	0.4497	0.419	0.349	0.419	0.367	0.419	208,479	0.3926	20.00%
2001-02-14	0	0.400	0.400	0.430	0.390	0.420	575,000	232,150	0.4037	0.349	0.349	0.375	0.340	0.367	658,656	0.3525	2.56%
2001-02-13	0	0.390	0.380	0.395	0.380	0.395	186,000	72,570	0.3902	0.340	0.332	0.345	0.332	0.345	213,061	0.3406	4.00%
2001-02-12	0	0.375	0.375	0.400	0.360	0.380	182,000	68,885	0.3785	0.327	0.327	0.349	0.314	0.332	208,479	0.3304	-1.32%
2001-02-09	0	0.380	0.380	0.400	0.360	0.410	545,000	208,400	0.3824	0.332	0.332	0.349	0.314	0.358	624,291	0.3338	-7.32%
2001-02-08	0	0.410	-	0.410	-	-	0	0	-	0.358	-	0.358	-	-	0	-	-4.65%
2001-02-07	0	0.430	0.415	0.445	0.400	0.470	1,681,000	715,925	0.4259	0.375	0.362	0.388	0.349	0.410	1,925,565	0.3718	16.22%
2001-02-06	0	0.370	0.360	0.380	0.340	0.380	724,000	262,660	0.3628	0.323	0.314	0.332	0.297	0.332	829,333	0.3167	23.33%
2001-02-05	0	0.300	0.300	-	-	-	150,000	44,250	0.2950	0.262	0.262	-	-	-	171,823	0.2575	0.00%
2001-02-02	0	0.300	0.300	-	0.300	0.300	35,000	10,500	0.3000	0.262	0.262	-	0.262	0.262	40,092	0.2619	3.45%
2001-02-01	0	0.290	0.290	-	-	-	0	0	-	0.253	0.253	-	-	-	0	-	3.57%
2001-01-31	0	0.280	0.280	-	0.280	0.280	15,000	4,200	0.2800	0.244	0.244	-	0.244	0.244	17,182	0.2444	-9.68%
2001-01-30	0	0.310	-	-	-	-	0	0	-	0.271	-	-	-	-	0	-	0.00%
2001-01-29	0	0.310	-	-	-	-	0	0	-	0.271	-	-	-	-	0	-	0.00%
2001-01-23	0	0.310	0.310	0.325	0.310	0.325	36,000	11,610	0.3225	0.271	0.271	0.284	0.271	0.284	41,238	0.2815	0.00%
2001-01-22	0	0.310	0.310	0.325	-	-	0	0	-	0.271	0.271	0.284	-	-	0	-	1.64%
2001-01-19	0	0.305	0.305	-	0.300	0.300	4,000	1,200	0.3000	0.266	0.266	-	0.262	0.262	4,582	0.2619	-4.69%
2001-01-18	0	0.320	0.320	0.325	0.320	0.320	100,000	32,000	0.3200	0.279	0.279	0.284	0.279	0.279	114,549	0.2794	0.00%
2001-01-17	0	0.320	0.315	0.325	0.320	0.320	99,000	31,680	0.3200	0.279	0.275	0.284	0.279	0.279	113,403	0.2794	-1.54%
2001-01-16	0	0.325	0.325	0.330	0.320	0.320	25,200	8,058	0.3198	0.284	0.284	0.288	0.279	0.279	28,866	0.2791	1.56%
2001-01-15	0	0.320	0.300	0.320	0.320	0.325	280,800	90,232	0.3213	0.279	0.262	0.279	0.279	0.284	321,653	0.2805	-1.54%
2001-01-12	0	0.325	0.325	0.335	0.320	0.325	110,000	35,600	0.3236	0.284	0.284	0.292	0.279	0.284	126,004	0.2825	1.56%
2001-01-11	0	0.320	0.320	0.330	0.320	0.320	194,400	62,192	0.3199	0.279	0.279	0.288	0.279	0.279	222,683	0.2793	0.00%
2001-01-10	0	0.320	0.320	0.330	-	-	0	0	-	0.279	0.279	0.288	-	-	0	-	0.00%
2001-01-09	0	0.320	0.320	0.330	0.320	0.330	90,920	29,476	0.3242	0.279	0.279	0.288	0.279	0.288	104,148	0.2830	-5.88%
2001-01-08	0	0.340	0.325	0.340	0.345	0.345	10,000	3,450	0.3450	0.297	0.284	0.297	0.301	0.301	11,455	0.3012	3.03%
2001-01-05	0	0.330	0.320	-	0.330	0.330	50,000	16,500	0.3300	0.288	0.279	-	0.288	0.288	57,274	0.2881	0.00%
2001-01-04	0	0.330	0.325	0.330	-	-	0	0	-	0.288	0.284	0.288	-	-	0	-	0.00%
2001-01-03	0	0.330	0.295	0.340	-	-	0	0	-	0.288	0.258	0.297	-	-	0	-	0.00%
2001-01-02	0	0.330	0.315	0.330	0.320	0.330	80,000	26,200	0.3275	0.288	0.275	0.288	0.279	0.288	91,639	0.2859	3.13%
2000-12-29	0	0.320	0.320	0.335	0.320	0.335	210,000	68,700	0.3271	0.279	0.279	0.292	0.279	0.292	240,552	0.2856	-1.54%
2000-12-28	0	0.325	0.325	0.335	0.320	0.340	60,000	19,600	0.3267	0.284	0.284	0.292	0.279	0.297	68,729	0.2852	-4.41%
2000-12-27	0	0.340	0.330	0.340	0.340	0.340	50,000	17,000	0.3400	0.297	0.288	0.297	0.297	0.297	57,274	0.2968	3.03%
2000-12-22	0	0.330	0.330	0.340	0.330	0.330	80,000	26,400	0.3300	0.288	0.288	0.297	0.288	0.288	91,639	0.2881	0.00%
2000-12-21	0	0.330	0.320	-	0.330	0.330	50,000	16,500	0.3300	0.288	0.279	-	0.288	0.288	57,274	0.2881	3.13%
2000-12-20	0	0.320	0.320	-	0.320	0.320	230,576	73,761	0.3199	0.279	0.279	-	0.279	0.279	264,122	0.2793	-5.88%
2000-12-19	0	0.340	0.320	0.340	-	-	0	0	-	0.297	0.279	0.297	-	-	0	-	0.00%
2000-12-18	0	0.340	0.320	0.340	0.320	0.340	30,000	9,900	0.3300	0.297	0.279	0.297	0.279	0.297	34,365	0.2881	6.25%
2000-12-15	0	0.320	0.315	0.330	0.320	0.330	300,000	96,550	0.3218	0.279	0.275	0.288	0.279	0.288	343,646	0.2810	-5.88%
2000-12-14	0	0.340	0.330	0.360	-	-	0	0	-	0.297	0.288	0.314	-	-	0	-	0.00%
2000-12-13	0	0.340	0.330	0.350	0.340	0.340	100,000	34,000	0.3400	0.297	0.288	0.306	0.297	0.297	114,549	0.2968	0.00%
2000-12-12	0	0.340	0.330	0.350	0.340	0.345	200,000	68,300	0.3415	0.297	0.288	0.306	0.297	0.301	229,098	0.2981	-5.56%
2000-12-11	0	0.360	0.350	0.365	-	-	0	0	-	0.314	0.306	0.319	-	-	0	-	0.00%
2000-12-08	0	0.360	0.355	0.365	0.360	0.360	150,000	54,000	0.3600	0.314	0.310	0.319	0.314	0.314	171,823	0.3143	-1.37%
2000-12-07	0	0.365	0.355	0.375	0.365	0.365	30,000	10,950	0.3650	0.319	0.310	0.327	0.319	0.319	34,365	0.3186	1.39%
2000-12-06	0	0.360	0.340	0.370	0.360	0.360	50,000	18,000	0.3600	0.314	0.297	0.323	0.314	0.314	57,274	0.3143	2.86%
2000-12-05	0	0.350	0.340	0.360	-	-	0	0	-	0.306	0.297	0.314	-	-	0	-	0.00%
2000-12-04	0	0.350	0.330	0.365	-	-	0	0	-	0.306	0.288	0.319	-	-	0	-	0.00%
2000-12-01	0	0.350	0.330	0.355	-	-	0	0	-	0.306	0.288	0.310	-	-	0	-	0.00%
2000-11-30	0	0.350	0.340	0.355	0.350	0.350	40,000	14,000	0.3500	0.306	0.297	0.310	0.306	0.306	45,820	0.3055	-2.78%
2000-11-29	0	0.360	0.330	0.370	0.325	0.360	26,000	9,010	0.3465	0.314	0.288	0.323	0.284	0.314	29,783	0.3025	5.88%
2000-11-28	0	0.340	0.325	0.340	0.335	0.340	114,000	38,340	0.3363	0.297	0.284	0.297	0.292	0.297	130,586	0.2936	1.49%
2000-11-27	0	0.335	0.325	0.335	0.350	0.350	4,000	1,400	0.3500	0.292	0.284	0.292	0.306	0.306	4,582	0.3055	1.52%
2000-11-24	0	0.330	0.320	0.345	-	-	0	0	-	0.288	0.279	0.301	-	-	0	-	0.00%
2000-11-23	0	0.330	0.310	0.330	0.290	0.340	154,000	50,940	0.3308	0.288	0.271	0.288	0.253	0.297	176,405	0.2888	-2.94%
2000-11-22	0	0.340	0.330	0.340	-	-	0	0	-	0.297	0.288	0.297	-	-	0	-	0.00%
2000-11-21	0	0.340	0.330	0.340	0.335	0.340	80,000	27,050	0.3381	0.297	0.288	0.297	0.292	0.297	91,639	0.2952	6.25%
2000-11-20	0	0.320	0.320	0.335	0.315	0.330	170,000	55,350	0.3256	0.279	0.279	0.292	0.275	0.288	194,733	0.2842	-5.88%
2000-11-17	0	0.340	0.325	0.350	0.340	0.345	330,000	113,800	0.3448	0.297	0.284	0.306	0.297	0.301	378,011	0.3010	-5.56%
2000-11-16	0	0.360	0.360	0.375	0.360	0.365	40,000	14,550	0.3638	0.314	0.314	0.327	0.314	0.319	45,820	0.3176	-4.00%
2000-11-15	0	0.375	0.355	0.375	0.360	0.375	140,000	51,000	0.3643	0.327	0.310	0.327	0.314	0.327	160,368	0.3180	5.63%
2000-11-14	0	0.355	0.355	0.365	0.340	0.355	440,000	153,650	0.3492	0.310	0.310	0.319	0.297	0.310	504,015	0.3049	0.00%
2000-11-13	0	0.355	0.330	0.355	0.345	0.360	130,000	45,250	0.3481	0.310	0.288	0.310	0.301	0.314	148,913	0.3039	-5.33%
2000-11-10	0	0.375	0.355	-	0.375	0.375	70,000	26,250	0.3750	0.327	0.310	-	0.327	0.327	80,184	0.3274	0.00%
2000-11-09	0	0.375	0.365	-	0.375	0.375	70,000	26,250	0.3750	0.327	0.319	-	0.327	0.327	80,184	0.3274	-2.60%
2000-11-08	0	0.385	0.385	0.405	0.385	0.385	80,000	31,850	0.3981	0.336	0.336	0.354	0.336	0.336	91,639	0.3476	-6.10%
2000-11-07	0	0.410	-	0.410	0.400	0.410	20,000	8,040	0.4020	0.358	-	0.358	0.349	0.358	22,910	0.3509	2.50%
2000-11-06	0	0.400	0.380	0.400	0.390	0.400	73,000	28,600	0.3918	0.349	0.332	0.349	0.340	0.349	83,621	0.3420	5.26%
2000-11-03	0	0.380	-	0.400	0.380	0.400	140,000	54,600	0.3900	0.332	-	0.349	0.332	0.349	160,368	0.3405	-2.56%
2000-11-02	0	0.390	0.360	0.400	-	-	0	0	-	0.340	0.314	0.349	-	-	0	-	0.00%
2000-11-01	0	0.390	0.375	0.390	0.390	0.390	64,000	24,960	0.3900	0.340	0.327	0.340	0.340	0.340	73,311	0.3405	8.33%
2000-10-31	0	0.360	0.385	0.390	0.360	0.390	7,000	2,615	0.3736	0.314	0.336	0.340	0.314	0.340	8,018	0.3261	-7.69%
2000-10-30	0	0.390	0.355	0.390	0.390	0.390	6,000	2,340	0.3900	0.340	0.310	0.340	0.340	0.340	6,873	0.3405	0.00%
2000-10-27	0	0.390	0.365	0.390	0.350	0.390	54,000	19,980	0.3700	0.340	0.319	0.340	0.306	0.340	61,856	0.3230	6.85%
2000-10-26	0	0.365	0.350	-	-	-	0	0	-	0.319	0.306	-	-	-	0	-	0.00%
2000-10-25	0	0.365	0.365	0.380	0.365	0.370	66,000	24,290	0.3680	0.319	0.319	0.332	0.319	0.323	75,602	0.3213	-1.35%
2000-10-24	0	0.370	0.360	0.375	-	-	0	0	-	0.323	0.314	0.327	-	-	0	-	0.00%
2000-10-23	0	0.370	0.370	-	0.360	0.360	42,160	15,168	0.3598	0.323	0.323	-	0.314	0.314	48,294	0.3141	4.23%
2000-10-20	0	0.355	0.355	0.380	0.350	0.350	40,000	14,000	0.3500	0.310	0.310	0.332	0.306	0.306	45,820	0.3055	-4.05%
2000-10-19	0	0.370	0.350	0.370	-	-	0	0	-	0.323	0.306	0.323	-	-	0	-	-2.63%
2000-10-18	0	0.380	-	0.400	-	-	0	0	-	0.332	-	0.349	-	-	0	-	0.00%
2000-10-17	0	0.380	-	0.400	-	-	0	0	-	0.332	-	0.349	-	-	0	-	0.00%
2000-10-16	0	0.380	0.380	0.390	-	-	0	0	-	0.332	0.332	0.340	-	-	0	-	4.11%
2000-10-13	0	0.365	0.365	-	0.365	0.365	30,000	10,950	0.3650	0.319	0.319	-	0.319	0.319	34,365	0.3186	-3.95%
2000-10-12	0	0.380	-	0.380	-	-	0	0	-	0.332	-	0.332	-	-	0	-	0.00%
2000-10-11	0	0.380	0.380	0.400	0.370	0.375	75,684	28,238	0.3731	0.332	0.332	0.349	0.323	0.327	86,695	0.3257	-2.56%
2000-10-10	0	0.390	0.360	0.390	-	-	0	0	-	0.340	0.314	0.340	-	-	0	-	0.00%
2000-10-09	0	0.390	-	0.390	0.390	0.390	50,000	19,500	0.3900	0.340	-	0.340	0.340	0.340	57,274	0.3405	-2.50%
2000-10-05	0	0.400	0.375	0.400	0.400	0.400	50,000	20,000	0.4000	0.349	0.327	0.349	0.349	0.349	57,274	0.3492	2.56%
2000-10-04	0	0.390	0.370	0.400	-	-	0	0	-	0.340	0.323	0.349	-	-	0	-	0.00%
2000-10-03	0	0.390	0.370	0.400	-	-	0	0	-	0.340	0.323	0.349	-	-	0	-	0.00%
2000-09-29	0	0.390	0.385	0.390	0.375	0.390	57,000	21,525	0.3776	0.340	0.336	0.340	0.327	0.340	65,293	0.3297	4.00%
2000-09-28	0	0.375	0.365	0.390	-	-	0	0	-	0.327	0.319	0.340	-	-	0	-	0.00%
2000-09-27	0	0.375	0.370	0.380	0.370	0.380	120,000	44,900	0.3742	0.327	0.323	0.332	0.323	0.332	137,459	0.3266	-1.32%
2000-09-26	0	0.380	0.370	0.390	0.380	0.380	110,000	41,800	0.3800	0.332	0.323	0.340	0.332	0.332	126,004	0.3317	2.70%
2000-09-25	0	0.370	0.370	-	0.360	0.360	30,000	10,800	0.3600	0.323	0.323	-	0.314	0.314	34,365	0.3143	8.82%
2000-09-22	0	0.340	0.340	0.360	0.340	0.345	120,000	41,050	0.3421	0.297	0.297	0.314	0.297	0.301	137,459	0.2986	-6.85%
2000-09-21	0	0.365	0.360	0.380	0.360	0.370	310,000	112,645	0.3634	0.319	0.314	0.332	0.314	0.323	355,101	0.3172	-3.95%
2000-09-20	0	0.380	0.365	0.385	0.380	0.385	130,000	49,550	0.3812	0.332	0.319	0.336	0.332	0.336	148,913	0.3327	1.33%
2000-09-19	0	0.375	0.375	-	0.360	0.370	414,000	152,560	0.3685	0.327	0.327	-	0.314	0.323	474,232	0.3217	1.35%
2000-09-18	0	0.370	0.365	-	0.365	0.370	120,000	44,300	0.3692	0.323	0.319	-	0.319	0.323	137,459	0.3223	-2.63%
2000-09-15	0	0.380	0.375	-	-	-	0	0	-	0.332	0.327	-	-	-	0	-	0.00%
2000-09-14	0	0.380	0.380	0.415	0.380	0.400	132,000	52,010	0.3940	0.332	0.332	0.362	0.332	0.349	151,204	0.3440	-10.59%
2000-09-12	0	0.425	0.400	0.425	-	-	0	0	-	0.371	0.349	0.371	-	-	0	-	0.00%
2000-09-11	0	0.425	0.405	0.425	0.425	0.425	200,000	85,000	0.4250	0.371	0.354	0.371	0.371	0.371	229,098	0.3710	-3.41%
2000-09-08	0	0.440	0.410	0.440	-	-	0	0	-	0.384	0.358	0.384	-	-	0	-	-2.22%
2000-09-07	0	0.450	0.480	-	0.410	0.410	30,000	12,300	0.4100	0.393	0.419	-	0.358	0.358	34,365	0.3579	11.11%
2000-09-06	0	0.405	0.405	0.445	0.405	0.410	143,000	58,230	0.4072	0.354	0.354	0.388	0.354	0.358	163,805	0.3555	-4.71%
2000-09-05	0	0.425	0.405	-	-	-	0	0	-	0.371	0.354	-	-	-	0	-	0.00%
2000-09-04	0	0.425	-	0.435	-	-	0	0	-	0.371	-	0.380	-	-	0	-	0.00%
2000-09-01	0	0.425	0.425	0.440	0.425	0.435	89,000	37,845	0.4252	0.371	0.371	0.384	0.371	0.380	101,948	0.3712	6.25%
2000-08-31	0	0.400	0.400	0.415	0.400	0.480	249,000	102,640	0.4122	0.349	0.349	0.362	0.349	0.419	285,226	0.3599	-10.11%
2000-08-30	0	0.445	-	0.445	-	-	400	160	0.4000	0.388	-	0.388	-	-	458	0.3492	-3.26%
2000-08-29	0	0.460	-	0.460	0.460	0.480	101,000	47,480	0.4701	0.402	-	0.402	0.402	0.419	115,694	0.4104	-2.13%
2000-08-28	0	0.470	-	0.480	-	-	0	0	-	0.410	-	0.419	-	-	0	-	0.00%
2000-08-25	0	0.470	-	0.475	-	-	0	0	-	0.410	-	0.415	-	-	0	-	0.00%
2000-08-24	0	0.470	-	0.485	-	-	0	0	-	0.410	-	0.423	-	-	0	-	0.00%
2000-08-23	0	0.470	0.480	0.485	-	-	0	0	-	0.410	0.419	0.423	-	-	0	-	0.00%
2000-08-22	0	0.470	-	0.485	-	-	0	0	-	0.410	-	0.423	-	-	0	-	0.00%
2000-08-21	0	0.470	-	0.480	-	-	0	0	-	0.410	-	0.419	-	-	0	-	0.00%
2000-08-18	0	0.470	-	0.470	0.475	0.475	279,000	132,525	0.4750	0.410	-	0.410	0.415	0.415	319,591	0.4147	-1.05%
2000-08-17	0	0.475	-	0.475	-	-	0	0	-	0.415	-	0.415	-	-	0	-	-1.04%
2000-08-16	0	0.480	0.430	0.480	0.460	0.480	92,000	43,960	0.4778	0.419	0.375	0.419	0.402	0.419	105,385	0.4171	-4.00%
2000-08-15	0	0.500	-	0.500	0.480	0.500	24,000	11,600	0.4833	0.436	-	0.436	0.419	0.436	27,492	0.4219	8.70%
2000-08-14	0	0.460	-	0.460	-	-	0	0	-	0.402	-	0.402	-	-	0	-	0.00%
2000-08-11	0	0.460	-	0.500	-	-	0	0	-	0.402	-	0.436	-	-	0	-	0.00%
2000-08-10	0	0.460	0.410	0.460	0.410	0.460	81,000	33,800	0.4173	0.402	0.358	0.402	0.358	0.402	92,785	0.3643	15.00%
2000-08-09	0	0.400	0.400	0.450	-	-	0	0	-	0.349	0.349	0.393	-	-	0	-	0.00%
2000-08-08	0	0.400	0.400	0.500	0.400	0.450	185,000	82,360	0.4452	0.349	0.349	0.436	0.349	0.393	211,915	0.3886	-6.98%
2000-08-07	0	0.430	0.400	0.430	0.400	0.430	85,320	35,755	0.4191	0.375	0.349	0.375	0.349	0.375	97,733	0.3658	0.00%
2000-08-04	0	0.430	-	0.440	-	-	0	0	-	0.375	-	0.384	-	-	0	-	0.00%
2000-08-03	0	0.430	-	0.450	-	-	0	0	-	0.375	-	0.393	-	-	0	-	0.00%
2000-08-02	0	0.430	0.420	0.430	0.400	0.430	201,000	82,930	0.4126	0.375	0.367	0.375	0.349	0.375	230,243	0.3602	3.61%
2000-08-01	0	0.415	-	0.450	-	-	0	0	-	0.362	-	0.393	-	-	0	-	0.00%
2000-07-31	0	0.415	0.415	0.420	0.400	0.400	106,000	42,400	0.4000	0.362	0.362	0.367	0.349	0.349	121,422	0.3492	5.06%
2000-07-28	0	0.395	0.395	-	-	-	0	0	-	0.345	0.345	-	-	-	0	-	1.28%
2000-07-27	0	0.390	0.390	0.425	0.375	0.375	20,000	7,500	0.3750	0.340	0.340	0.371	0.327	0.327	22,910	0.3274	4.00%
2000-07-26	0	0.375	0.370	-	0.375	0.375	100,000	37,500	0.3750	0.327	0.323	-	0.327	0.327	114,549	0.3274	-2.60%
2000-07-25	0	0.385	0.385	-	0.385	0.385	50,000	19,250	0.3850	0.336	0.336	-	0.336	0.336	57,274	0.3361	0.00%
2000-07-24	0	0.385	0.385	-	0.385	0.395	100,000	38,950	0.3895	0.336	0.336	-	0.336	0.345	114,549	0.3400	-2.53%
2000-07-21	0	0.395	0.395	0.450	0.390	0.390	20,000	7,800	0.3900	0.345	0.345	0.393	0.340	0.340	22,910	0.3405	-2.47%
2000-07-20	0	0.405	0.405	0.450	0.405	0.450	51,000	20,700	0.4059	0.354	0.354	0.393	0.354	0.393	58,420	0.3543	-1.22%
2000-07-19	0	0.410	0.410	0.440	-	-	0	0	-	0.358	0.358	0.384	-	-	0	-	2.50%
2000-07-18	0	0.400	0.385	-	-	-	0	0	-	0.349	0.336	-	-	-	0	-	0.00%
2000-07-17	0	0.400	0.400	-	0.400	0.420	67,000	27,200	0.4060	0.349	0.349	-	0.349	0.367	76,748	0.3544	-4.76%
2000-07-14	0	0.420	0.420	0.445	0.420	0.450	51,000	22,610	0.4433	0.367	0.367	0.388	0.367	0.393	58,420	0.3870	9.09%
2000-07-13	0	0.385	0.380	-	-	-	0	0	-	0.336	0.332	-	-	-	0	-	0.00%
2000-07-12	0	0.385	0.385	0.450	0.385	0.385	20,000	7,700	0.3850	0.336	0.336	0.393	0.336	0.336	22,910	0.3361	-10.47%
2000-07-11	0	0.430	0.380	0.440	-	-	0	0	-	0.375	0.332	0.384	-	-	0	-	0.00%
2000-07-10	0	0.430	0.430	0.450	0.430	0.440	46,000	20,040	0.4357	0.375	0.375	0.393	0.375	0.384	52,692	0.3803	0.00%
2000-07-07	0	0.430	0.415	0.435	0.410	0.440	155,000	65,950	0.4255	0.375	0.362	0.380	0.358	0.384	177,551	0.3714	2.38%
2000-07-06	0	0.420	0.420	0.470	0.420	0.420	57,000	23,940	0.4200	0.367	0.367	0.410	0.367	0.367	65,293	0.3667	-2.33%
2000-07-05	0	0.430	0.420	0.430	0.430	0.430	146,284	62,894	0.4299	0.375	0.367	0.375	0.375	0.375	167,567	0.3753	0.00%
2000-07-04	0	0.430	0.420	-	0.430	0.430	50,000	21,500	0.4300	0.375	0.367	-	0.375	0.375	57,274	0.3754	-2.27%
2000-07-03	0	0.440	0.425	-	0.420	0.440	111,000	48,200	0.4342	0.384	0.371	-	0.367	0.384	127,149	0.3791	4.76%
2000-06-30	0	0.420	0.420	0.430	0.410	0.410	100,000	41,000	0.4100	0.367	0.367	0.375	0.358	0.358	114,549	0.3579	-12.50%
2000-06-29	0	0.480	-	0.530	0.480	0.480	3,000	1,440	0.4800	0.419	-	0.463	0.419	0.419	3,436	0.4190	0.00%
2000-06-28	0	0.480	0.480	-	-	-	0	0	-	0.419	0.419	-	-	-	0	-	14.29%
2000-06-27	0	0.420	0.400	0.460	0.400	0.420	80,000	33,000	0.4125	0.367	0.349	0.402	0.349	0.367	91,639	0.3601	6.33%
2000-06-26	0	0.395	0.395	-	-	-	144,000	54,720	0.3800	0.345	0.345	-	-	-	164,950	0.3317	0.00%
2000-06-23	0	0.395	0.395	0.420	-	-	0	0	-	0.345	0.345	0.367	-	-	0	-	0.00%
2000-06-22	0	0.395	0.395	0.420	0.395	0.410	51,000	20,895	0.4097	0.345	0.345	0.367	0.345	0.358	58,420	0.3577	-4.82%
2000-06-21	0	0.415	0.415	-	0.405	0.405	40,000	16,200	0.4050	0.362	0.362	-	0.354	0.354	45,820	0.3536	2.47%
2000-06-20	0	0.405	0.405	0.420	0.405	0.415	80,000	32,900	0.4113	0.354	0.354	0.367	0.354	0.362	91,639	0.3590	-5.81%
2000-06-19	0	0.430	0.390	-	0.430	0.430	50,000	21,500	0.4300	0.375	0.340	-	0.375	0.375	57,274	0.3754	7.50%
2000-06-16	0	0.400	0.385	0.420	-	-	0	0	-	0.349	0.336	0.367	-	-	0	-	0.00%
2000-06-15	0	0.400	0.395	0.410	-	-	0	0	-	0.349	0.345	0.358	-	-	0	-	0.00%
2000-06-14	0	0.400	0.390	0.415	0.400	0.400	100,000	40,000	0.4000	0.349	0.340	0.362	0.349	0.349	114,549	0.3492	-2.44%
2000-06-13	0	0.410	0.390	0.410	-	-	0	0	-	0.358	0.340	0.358	-	-	0	-	0.00%
2000-06-12	0	0.410	0.385	0.420	-	-	0	0	-	0.358	0.336	0.367	-	-	0	-	0.00%
2000-06-09	0	0.410	0.390	0.410	0.420	0.420	100,000	42,000	0.4200	0.358	0.340	0.358	0.367	0.367	114,549	0.3667	-1.20%
2000-06-08	0	0.415	0.365	0.415	-	-	0	0	-	0.362	0.319	0.362	-	-	0	-	-1.19%
2000-06-07	0	0.420	0.420	-	-	-	0	0	-	0.367	0.367	-	-	-	0	-	13.51%
2000-06-05	0	0.370	0.370	0.395	-	-	0	0	-	0.323	0.323	0.345	-	-	0	-	4.23%
2000-06-02	0	0.355	0.355	-	0.350	0.350	10,000	3,500	0.3500	0.310	0.310	-	0.306	0.306	11,455	0.3055	-4.05%
2000-06-01	0	0.370	0.365	-	0.370	0.370	90,000	33,300	0.3700	0.323	0.319	-	0.323	0.323	103,094	0.3230	-5.13%
2000-05-31	0	0.390	0.375	-	-	-	0	0	-	0.340	0.327	-	-	-	0	-	0.00%
2000-05-30	0	0.390	0.375	-	-	-	0	0	-	0.340	0.327	-	-	-	0	-	0.00%
2000-05-29	0	0.390	0.375	0.410	-	-	0	0	-	0.340	0.327	0.358	-	-	0	-	0.00%
2000-05-26	0	0.390	0.390	0.435	0.390	0.395	118,000	46,120	0.3908	0.340	0.340	0.380	0.340	0.345	135,168	0.3412	-7.14%
2000-05-25	0	0.420	0.410	0.435	0.420	0.420	29,792	12,457	0.4181	0.367	0.358	0.380	0.367	0.367	34,126	0.3650	0.00%
2000-05-24	0	0.420	0.405	0.445	0.420	0.450	88,000	38,700	0.4398	0.367	0.354	0.388	0.367	0.393	100,803	0.3839	2.44%
2000-05-23	0	0.410	0.405	0.450	0.400	0.420	126,000	51,220	0.4065	0.358	0.354	0.393	0.349	0.367	144,331	0.3549	0.00%
2000-05-22	0	0.410	0.390	-	-	-	0	0	-	0.358	0.340	-	-	-	0	-	0.00%
2000-05-19	0	0.410	0.395	0.420	0.410	0.410	80,000	32,800	0.4100	0.358	0.345	0.367	0.358	0.358	91,639	0.3579	0.00%
2000-05-18	0	0.410	0.395	0.410	-	-	0	0	-	0.358	0.345	0.358	-	-	0	-	0.00%
2000-05-17	0	0.410	0.400	0.440	0.410	0.410	100,000	41,000	0.4100	0.358	0.349	0.384	0.358	0.358	114,549	0.3579	0.00%
2000-05-16	0	0.410	0.390	0.440	0.400	0.415	282,000	115,440	0.4094	0.358	0.340	0.384	0.349	0.362	323,028	0.3574	-6.82%
2000-05-15	0	0.440	-	0.450	-	-	0	0	-	0.384	-	0.393	-	-	0	-	0.00%
2000-05-12	0	0.440	-	0.445	0.440	0.440	50,000	22,000	0.4400	0.384	-	0.388	0.384	0.384	57,274	0.3841	0.00%
2000-05-10	0	0.440	0.405	0.450	-	-	0	0	-	0.384	0.354	0.393	-	-	0	-	0.00%
2000-05-09	0	0.440	0.420	0.450	-	-	0	0	-	0.384	0.367	0.393	-	-	0	-	0.00%
2000-05-08	0	0.440	0.410	0.450	-	-	0	0	-	0.384	0.358	0.393	-	-	0	-	0.00%
2000-05-05	0	0.440	0.430	0.450	0.430	0.440	120,000	52,400	0.4367	0.384	0.375	0.393	0.375	0.384	137,459	0.3812	-2.22%
2000-05-04	0	0.450	0.420	0.450	0.420	0.450	422,000	177,300	0.4201	0.393	0.367	0.393	0.367	0.393	483,396	0.3668	0.00%
2000-05-03	0	0.450	0.440	0.450	0.450	0.450	110,920	49,877	0.4497	0.393	0.384	0.393	0.393	0.393	127,058	0.3926	0.00%
2000-05-02	0	0.450	0.440	0.455	0.430	0.460	370,000	167,100	0.4516	0.393	0.384	0.397	0.375	0.402	423,831	0.3943	-2.17%
2000-04-28	0	0.460	0.455	0.460	0.460	0.460	150,000	69,000	0.4600	0.402	0.397	0.402	0.402	0.402	171,823	0.4016	0.00%
2000-04-27	0	0.460	0.460	-	0.450	0.460	254,920	116,013	0.4551	0.402	0.402	-	0.393	0.402	292,008	0.3973	2.22%
2000-04-26	0	0.450	0.445	0.460	0.450	0.450	100,920	45,405	0.4499	0.393	0.388	0.402	0.393	0.393	115,603	0.3928	-3.23%
2000-04-25	0	0.465	-	0.480	-	-	0	0	-	0.406	-	0.419	-	-	0	-	0.00%
2000-04-20	0	0.465	0.460	0.520	0.465	0.480	110,920	52,605	0.4743	0.406	0.402	0.454	0.406	0.419	127,058	0.4140	-10.58%
2000-04-19	0	0.520	0.480	0.520	-	-	0	0	-	0.454	0.419	0.454	-	-	0	-	0.00%
2000-04-18	0	0.520	-	0.540	-	-	0	0	-	0.454	-	0.471	-	-	0	-	0.00%
2000-04-17	0	0.520	0.480	0.520	0.480	0.520	88,000	42,280	0.4805	0.454	0.419	0.454	0.419	0.454	100,803	0.4194	-1.89%
2000-04-14	0	0.530	-	0.530	0.530	0.530	50,000	26,500	0.5300	0.463	-	0.463	0.463	0.463	57,274	0.4627	6.00%
2000-04-13	0	0.500	-	0.500	0.500	0.500	20,000	10,000	0.5000	0.436	-	0.436	0.436	0.436	22,910	0.4365	4.17%
2000-04-12	0	0.480	0.480	-	0.480	0.480	40,000	19,200	0.4800	0.419	0.419	-	0.419	0.419	45,820	0.4190	0.00%
2000-04-11	0	0.480	0.480	0.530	0.480	0.540	52,000	25,270	0.4860	0.419	0.419	0.463	0.419	0.471	59,565	0.4242	-7.69%
2000-04-10	0	0.520	0.510	0.540	0.520	0.520	18,000	9,360	0.5200	0.454	0.445	0.471	0.454	0.454	20,619	0.4540	-5.45%
2000-04-07	0	0.550	0.480	0.550	0.550	0.550	100,000	55,000	0.5500	0.480	0.419	0.480	0.480	0.480	114,549	0.4801	0.00%
2000-04-06	0	0.550	-	0.570	0.550	0.550	50,000	27,500	0.5500	0.480	-	0.498	0.480	0.480	57,274	0.4801	3.77%
2000-04-05	0	0.530	-	-	-	-	0	0	-	0.463	-	-	-	-	0	-	0.00%
2000-04-03	0	0.530	0.510	0.570	-	-	0	0	-	0.463	0.445	0.498	-	-	0	-	0.00%
2000-03-31	0	0.530	0.530	0.590	-	-	0	0	-	0.463	0.463	0.515	-	-	0	-	0.00%
2000-03-30	0	0.530	0.520	0.590	0.530	0.540	150,000	80,500	0.5367	0.463	0.454	0.515	0.463	0.471	171,823	0.4685	-3.64%
2000-03-29	0	0.550	0.550	0.600	-	-	0	0	-	0.480	0.480	0.524	-	-	0	-	1.85%
2000-03-28	0	0.540	0.540	0.570	0.530	0.560	200,400	107,796	0.5379	0.471	0.471	0.498	0.463	0.489	229,556	0.4696	-3.57%
2000-03-27	0	0.560	0.560	0.570	0.520	0.590	368,000	198,560	0.5396	0.489	0.489	0.498	0.454	0.515	421,540	0.4710	-6.67%
2000-03-24	0	0.600	0.600	0.620	0.590	0.590	200,000	118,000	0.5900	0.524	0.524	0.541	0.515	0.515	229,098	0.5151	-1.64%
2000-03-23	0	0.610	0.600	0.620	0.600	0.630	328,000	200,300	0.6107	0.533	0.524	0.541	0.524	0.550	375,720	0.5331	1.67%
2000-03-22	0	0.600	0.600	0.640	0.560	0.610	368,000	218,880	0.5948	0.524	0.524	0.559	0.489	0.533	421,540	0.5192	5.26%
2000-03-21	0	0.570	0.570	0.610	0.570	0.630	156,000	96,120	0.6162	0.498	0.498	0.533	0.498	0.550	178,696	0.5379	-12.31%
2000-03-20	0	0.650	0.640	0.650	0.580	0.660	558,000	351,080	0.6292	0.567	0.559	0.567	0.506	0.576	639,182	0.5493	12.07%
2000-03-17	0	0.580	0.570	0.600	0.570	0.580	90,000	52,180	0.5798	0.506	0.498	0.524	0.498	0.506	103,094	0.5061	0.00%
2000-03-16	0	0.580	0.560	0.580	0.540	0.630	182,580	109,570	0.6001	0.506	0.489	0.506	0.471	0.550	209,143	0.5239	0.00%
2000-03-15	0	0.580	0.570	0.610	0.540	0.580	120,000	66,600	0.5550	0.506	0.498	0.533	0.471	0.506	137,459	0.4845	-1.69%
2000-03-14	0	0.590	0.560	0.590	0.590	0.590	100,000	59,000	0.5900	0.515	0.489	0.515	0.515	0.515	114,549	0.5151	1.72%
2000-03-13	0	0.580	0.550	-	-	-	0	0	-	0.506	0.480	-	-	-	0	-	0.00%
2000-03-10	0	0.580	0.550	0.630	0.580	0.580	41,000	23,780	0.5800	0.506	0.480	0.550	0.506	0.506	46,965	0.5063	-9.38%
2000-03-09	0	0.640	-	0.640	-	-	0	0	-	0.559	-	0.559	-	-	0	-	0.00%
2000-03-08	0	0.640	-	0.640	-	-	0	0	-	0.559	-	0.559	-	-	0	-	0.00%
2000-03-07	0	0.640	0.630	0.650	0.580	0.640	41,336	25,565	0.6185	0.559	0.550	0.567	0.506	0.559	47,350	0.5399	10.34%
2000-03-06	0	0.580	0.550	-	0.580	0.600	34,000	19,800	0.5824	0.506	0.480	-	0.506	0.524	38,947	0.5084	-4.92%
2000-03-03	0	0.610	0.610	-	0.540	0.600	100,000	55,590	0.5559	0.533	0.533	-	0.471	0.524	114,549	0.4853	12.96%
2000-03-02	0	0.540	0.530	0.580	0.540	0.540	5,000	2,700	0.5400	0.471	0.463	0.506	0.471	0.471	5,727	0.4714	-6.90%
2000-03-01	0	0.580	0.520	0.580	0.540	0.580	2,200	1,224	0.5564	0.506	0.454	0.506	0.471	0.506	2,520	0.4857	0.00%
2000-02-29	0	0.580	0.530	0.580	-	-	0	0	-	0.506	0.463	0.506	-	-	0	-	0.00%
2000-02-28	0	0.580	0.520	0.580	-	-	0	0	-	0.506	0.454	0.506	-	-	0	-	0.00%
2000-02-25	0	0.580	0.560	0.580	-	-	0	0	-	0.506	0.489	0.506	-	-	0	-	-4.92%
2000-02-24	0	0.610	0.600	0.640	0.610	0.620	287,000	177,740	0.6193	0.533	0.524	0.559	0.533	0.541	328,755	0.5406	-4.69%
2000-02-23	0	0.640	0.620	0.650	0.620	0.650	286,000	181,320	0.6340	0.559	0.541	0.567	0.541	0.567	327,610	0.5535	4.92%
2000-02-22	0	0.610	0.550	0.610	0.520	0.620	50,000	29,000	0.5800	0.533	0.480	0.533	0.454	0.541	57,274	0.5063	5.17%
2000-02-21	0	0.580	0.580	0.640	0.580	0.610	110,000	66,800	0.6073	0.506	0.506	0.559	0.506	0.533	126,004	0.5301	-7.94%
2000-02-18	0	0.630	0.630	0.660	0.610	0.650	570,000	357,200	0.6267	0.550	0.550	0.576	0.533	0.567	652,928	0.5471	3.28%
2000-02-17	0	0.610	0.610	0.670	0.610	0.610	80,000	48,800	0.6100	0.533	0.533	0.585	0.533	0.533	91,639	0.5325	-3.17%
2000-02-16	0	0.630	0.620	0.630	0.570	0.630	721,000	439,730	0.6099	0.550	0.541	0.550	0.498	0.550	825,897	0.5324	10.53%
2000-02-15	0	0.570	0.570	0.650	0.560	0.610	213,000	121,170	0.5689	0.498	0.498	0.567	0.489	0.533	243,989	0.4966	-6.56%
2000-02-14	0	0.610	0.590	0.650	0.610	0.610	120,000	73,200	0.6100	0.533	0.515	0.567	0.533	0.533	137,459	0.5325	-3.17%
2000-02-11	0	0.630	0.600	0.630	0.600	0.650	280,000	174,900	0.6246	0.550	0.524	0.550	0.524	0.567	320,737	0.5453	-7.35%
2000-02-10	0	0.680	0.670	0.720	0.670	0.700	332,000	225,690	0.6798	0.594	0.585	0.629	0.585	0.611	380,302	0.5934	-9.33%
2000-02-09	0	0.750	-	0.750	-	-	0	0	-	0.655	-	0.655	-	-	0	-	-3.85%
2000-02-08	0	0.780	-	0.780	0.790	0.820	406,000	324,200	0.7985	0.681	-	0.681	0.690	0.716	465,068	0.6971	-2.50%
2000-02-03	0	0.800	0.790	0.810	0.790	0.860	1,978,000	1,632,360	0.8253	0.698	0.690	0.707	0.690	0.751	2,265,775	0.7204	-2.44%
2000-02-02	0	0.820	0.780	0.820	0.690	0.910	3,043,000	2,523,170	0.8292	0.716	0.681	0.716	0.602	0.794	3,485,720	0.7239	26.15%
2000-02-01	0	0.650	0.640	0.660	0.560	0.750	1,498,000	974,000	0.6502	0.567	0.559	0.576	0.489	0.655	1,715,941	0.5676	32.65%
2000-01-31	0	0.490	0.490	0.580	0.490	0.520	46,000	23,740	0.5161	0.428	0.428	0.506	0.428	0.454	52,692	0.4505	-7.55%
2000-01-28	0	0.530	0.520	0.550	0.520	0.530	102,000	53,540	0.5249	0.463	0.454	0.480	0.454	0.463	116,840	0.4582	1.92%
2000-01-27	0	0.520	0.500	0.540	0.520	0.520	100,000	52,000	0.5200	0.454	0.436	0.471	0.454	0.454	114,549	0.4540	0.00%
2000-01-26	0	0.520	0.510	0.550	0.500	0.550	180,000	94,300	0.5239	0.454	0.445	0.480	0.436	0.480	206,188	0.4573	1.96%
2000-01-25	0	0.510	0.500	0.550	-	-	0	0	-	0.445	0.436	0.480	-	-	0	-	0.00%
2000-01-24	0	0.510	0.500	0.540	0.500	0.510	70,000	35,400	0.5057	0.445	0.436	0.471	0.436	0.445	80,184	0.4415	2.00%
2000-01-21	0	0.500	0.500	0.530	0.500	0.510	150,000	75,500	0.5033	0.436	0.436	0.463	0.436	0.445	171,823	0.4394	-3.85%
2000-01-20	0	0.520	0.490	0.550	0.520	0.520	100,000	52,000	0.5200	0.454	0.428	0.480	0.454	0.454	114,549	0.4540	0.00%
2000-01-19	0	0.520	0.500	0.520	-	-	0	0	-	0.454	0.436	0.454	-	-	0	-	0.00%
2000-01-18	0	0.520	0.520	0.550	0.500	0.530	65,712	34,435	0.5240	0.454	0.454	0.480	0.436	0.463	75,272	0.4575	0.00%
2000-01-17	0	0.520	0.520	0.530	0.520	0.530	110,000	57,700	0.5245	0.454	0.454	0.463	0.454	0.463	126,004	0.4579	-3.70%
2000-01-14	0	0.540	0.530	0.560	0.520	0.540	270,800	142,574	0.5265	0.471	0.463	0.489	0.454	0.471	310,198	0.4596	5.88%
2000-01-13	0	0.510	0.510	0.540	0.510	0.510	10,000	5,100	0.5100	0.445	0.445	0.471	0.445	0.445	11,455	0.4452	2.00%
2000-01-12	0	0.500	0.500	0.550	0.500	0.520	290,000	147,200	0.5076	0.436	0.436	0.480	0.436	0.454	332,192	0.4431	-9.09%
2000-01-11	0	0.550	0.550	0.560	0.530	0.570	579,000	316,560	0.5467	0.480	0.480	0.489	0.463	0.498	663,238	0.4773	1.85%
2000-01-10	0	0.540	0.540	0.560	0.500	0.550	688,000	365,280	0.5309	0.471	0.471	0.489	0.436	0.480	788,096	0.4635	8.00%
2000-01-07	0	0.500	0.470	0.520	-	-	0	0	-	0.436	0.410	0.454	-	-	0	-	0.00%
2000-01-06	0	0.500	-	-	-	-	0	0	-	0.436	-	-	-	-	0	-	0.00%
2000-01-05	0	0.500	-	0.540	-	-	0	0	-	0.436	-	0.471	-	-	0	-	0.00%
2000-01-04	0	0.500	0.480	0.500	0.500	0.520	120,000	60,800	0.5067	0.436	0.419	0.436	0.436	0.454	137,459	0.4423	-1.96%
2000-01-03	0	0.510	0.480	0.520	0.460	0.510	253,000	122,240	0.4832	0.445	0.419	0.454	0.402	0.445	289,808	0.4218	14.61%
1999-12-30	0	0.445	0.445	0.455	0.430	0.435	100,000	43,365	0.4337	0.388	0.388	0.397	0.375	0.380	114,549	0.3786	3.49%
1999-12-29	0	0.430	0.430	-	0.425	0.430	87,000	37,275	0.4284	0.375	0.375	-	0.371	0.375	99,657	0.3740	1.18%
1999-12-28	0	0.425	0.425	-	0.425	0.425	30,000	12,750	0.4250	0.371	0.371	-	0.371	0.371	34,365	0.3710	0.00%
1999-12-24	0	0.425	0.425	-	-	-	0	0	-	0.371	0.371	-	-	-	0	-	0.00%
1999-12-23	0	0.425	0.420	0.440	0.425	0.425	40,000	17,000	0.4250	0.371	0.367	0.384	0.371	0.371	45,820	0.3710	-3.41%
1999-12-22	0	0.440	0.440	0.450	0.440	0.450	70,000	30,900	0.4414	0.384	0.384	0.393	0.384	0.393	80,184	0.3854	-2.22%
1999-12-21	0	0.450	0.450	0.475	0.450	0.460	181,000	82,960	0.4583	0.393	0.393	0.415	0.393	0.402	207,333	0.4001	-2.17%
1999-12-20	0	0.460	0.450	0.480	-	-	0	0	-	0.402	0.393	0.419	-	-	0	-	0.00%
1999-12-17	0	0.460	0.455	0.470	-	-	0	0	-	0.402	0.397	0.410	-	-	0	-	0.00%
1999-12-16	0	0.460	0.455	0.470	0.460	0.460	40,000	18,400	0.4600	0.402	0.397	0.410	0.402	0.402	45,820	0.4016	0.00%
1999-12-15	0	0.460	0.450	0.480	-	-	0	0	-	0.402	0.393	0.419	-	-	0	-	0.00%
1999-12-14	0	0.460	0.460	0.475	0.455	0.460	81,000	37,210	0.4594	0.402	0.402	0.415	0.397	0.402	92,785	0.4010	1.10%
1999-12-13	0	0.455	0.455	0.495	0.450	0.460	150,000	68,800	0.4587	0.397	0.397	0.432	0.393	0.402	171,823	0.4004	-4.21%
1999-12-10	0	0.475	-	0.490	-	-	0	0	-	0.415	-	0.428	-	-	0	-	0.00%
1999-12-09	0	0.475	0.475	0.485	0.475	0.480	172,000	82,200	0.4779	0.415	0.415	0.423	0.415	0.419	197,024	0.4172	1.06%
1999-12-08	0	0.470	0.465	0.490	-	-	0	0	-	0.410	0.406	0.428	-	-	0	-	0.00%
1999-12-07	0	0.470	0.460	0.500	0.460	0.470	140,000	65,200	0.4657	0.410	0.402	0.436	0.402	0.410	160,368	0.4066	0.00%
1999-12-06	0	0.470	0.465	0.490	0.460	0.470	300,000	140,500	0.4683	0.410	0.406	0.428	0.402	0.410	343,646	0.4089	0.00%
1999-12-03	0	0.470	0.460	0.490	0.470	0.490	60,000	28,800	0.4800	0.410	0.402	0.428	0.410	0.428	68,729	0.4190	-6.00%
1999-12-02	0	0.500	0.480	0.500	0.490	0.500	140,000	69,000	0.4929	0.436	0.419	0.436	0.428	0.436	160,368	0.4303	6.38%
1999-12-01	0	0.470	0.470	0.490	-	-	0	0	-	0.410	0.410	0.428	-	-	0	-	3.30%
1999-11-30	0	0.455	0.455	0.495	0.455	0.455	13,000	5,915	0.4550	0.397	0.397	0.432	0.397	0.397	14,891	0.3972	-7.14%
1999-11-29	0	0.490	0.470	0.490	0.490	0.490	100,000	49,000	0.4900	0.428	0.410	0.428	0.428	0.428	114,549	0.4278	4.26%
1999-11-26	0	0.470	0.450	0.470	0.470	0.470	1,000	470	0.4700	0.410	0.393	0.410	0.410	0.410	1,145	0.4103	4.44%
1999-11-25	0	0.450	0.440	-	0.450	0.450	120,000	54,000	0.4500	0.393	0.384	-	0.393	0.393	137,459	0.3928	-2.17%
1999-11-24	0	0.460	0.450	-	-	-	0	0	-	0.402	0.393	-	-	-	0	-	0.00%
1999-11-23	0	0.460	0.455	0.480	0.460	0.470	68,000	31,680	0.4659	0.402	0.397	0.419	0.402	0.410	77,893	0.4067	-4.17%
1999-11-22	0	0.480	0.455	0.480	0.455	0.500	99,000	48,660	0.4915	0.419	0.397	0.419	0.397	0.436	113,403	0.4291	11.63%
1999-11-19	0	0.430	0.430	0.450	0.430	0.450	110,000	48,560	0.4415	0.375	0.375	0.393	0.375	0.393	126,004	0.3854	0.00%
1999-11-18	0	0.430	0.415	-	-	-	0	0	-	0.375	0.362	-	-	-	0	-	0.00%
1999-11-17	0	0.430	0.430	-	0.430	0.450	361,000	158,750	0.4398	0.375	0.375	-	0.375	0.393	413,521	0.3839	-5.49%
1999-11-16	0	0.455	0.450	0.460	-	-	0	0	-	0.397	0.393	0.402	-	-	0	-	0.00%
1999-11-15	0	0.455	0.445	0.455	0.455	0.455	50,000	22,750	0.4550	0.397	0.388	0.397	0.397	0.397	57,274	0.3972	-2.15%
1999-11-12	0	0.465	0.460	0.510	0.465	0.465	40,000	18,600	0.4650	0.406	0.402	0.445	0.406	0.406	45,820	0.4059	-1.06%
1999-11-11	0	0.470	0.470	-	-	-	0	0	-	0.410	0.410	-	-	-	0	-	0.00%
1999-11-10	0	0.470	0.470	-	0.460	0.470	128,000	59,280	0.4631	0.410	0.410	-	0.402	0.410	146,622	0.4043	2.17%
1999-11-09	0	0.460	0.455	-	0.460	0.470	28,000	12,980	0.4636	0.402	0.397	-	0.402	0.410	32,074	0.4047	-2.13%
1999-11-08	0	0.470	0.470	-	-	-	0	0	-	0.410	0.410	-	-	-	0	-	0.00%
1999-11-05	0	0.470	0.470	0.500	0.460	0.470	90,000	41,900	0.4656	0.410	0.410	0.436	0.402	0.410	103,094	0.4064	-2.08%
1999-11-04	0	0.480	0.480	-	0.480	0.480	29,000	13,920	0.4800	0.419	0.419	-	0.419	0.419	33,219	0.4190	2.13%
1999-11-03	0	0.470	0.470	-	0.470	0.470	50,000	23,500	0.4700	0.410	0.410	-	0.410	0.410	57,274	0.4103	1.08%
1999-11-02	0	0.465	0.465	0.480	0.465	0.465	1,000	465	0.4650	0.406	0.406	0.419	0.406	0.406	1,145	0.4059	0.00%
1999-11-01	0	0.465	0.465	-	0.460	0.460	10,000	4,600	0.4600	0.406	0.406	-	0.402	0.402	11,455	0.4016	1.09%
1999-10-29	0	0.460	0.460	-	0.460	0.460	10,000	4,600	0.4600	0.402	0.402	-	0.402	0.402	11,455	0.4016	0.00%
1999-10-28	0	0.460	0.460	0.490	0.460	0.470	90,000	41,600	0.4622	0.402	0.402	0.428	0.402	0.410	103,094	0.4035	-4.17%
1999-10-27	0	0.480	0.465	0.490	0.460	0.480	140,000	65,200	0.4657	0.419	0.406	0.428	0.402	0.419	160,368	0.4066	-2.04%
1999-10-26	0	0.490	0.450	-	-	-	0	0	-	0.428	0.393	-	-	-	0	-	0.00%
1999-10-25	0	0.490	-	-	-	-	0	0	-	0.428	-	-	-	-	0	-	0.00%
1999-10-22	0	0.490	0.490	-	0.490	0.490	40,000	19,600	0.4900	0.428	0.428	-	0.428	0.428	45,820	0.4278	1.03%
1999-10-21	0	0.485	0.480	0.510	0.480	0.490	115,000	55,525	0.4828	0.423	0.419	0.445	0.419	0.428	131,731	0.4215	5.43%
1999-10-20	0	0.460	0.460	0.480	-	-	0	0	-	0.402	0.402	0.419	-	-	0	-	2.22%
1999-10-19	0	0.450	0.440	-	0.450	0.450	80,000	36,000	0.4500	0.393	0.384	-	0.393	0.393	91,639	0.3928	-9.09%
1999-10-15	0	0.495	-	0.510	-	-	0	0	-	0.432	-	0.445	-	-	0	-	0.00%
1999-10-14	0	0.495	0.495	0.500	0.450	0.480	108,000	51,600	0.4778	0.432	0.432	0.436	0.393	0.419	123,713	0.4171	3.13%
1999-10-13	0	0.480	0.480	0.510	0.480	0.485	207,000	99,460	0.4805	0.419	0.419	0.445	0.419	0.423	237,116	0.4195	-5.88%
1999-10-12	0	0.510	-	0.550	-	-	0	0	-	0.445	-	0.480	-	-	0	-	0.00%
1999-10-11	0	0.510	0.510	0.540	0.510	0.540	35,000	18,030	0.5151	0.445	0.445	0.471	0.445	0.471	40,092	0.4497	-3.77%
1999-10-08	0	0.530	0.510	0.530	0.500	0.530	65,000	33,930	0.5220	0.463	0.445	0.463	0.436	0.463	74,457	0.4557	0.00%
1999-10-07	0	0.530	0.510	0.530	0.510	0.530	129,200	68,086	0.5270	0.463	0.445	0.463	0.445	0.463	147,997	0.4600	1.92%
1999-10-06	0	0.520	0.500	0.520	0.495	0.530	110,000	56,550	0.5141	0.454	0.436	0.454	0.432	0.463	126,004	0.4488	8.33%
1999-10-05	0	0.480	0.475	0.490	0.470	0.480	202,968	96,076	0.4734	0.419	0.415	0.428	0.410	0.419	232,497	0.4132	1.05%
1999-10-04	0	0.475	0.475	0.490	-	-	0	0	-	0.415	0.415	0.428	-	-	0	-	0.00%
1999-09-30	0	0.475	0.475	-	0.475	0.500	156,000	75,800	0.4859	0.415	0.415	-	0.415	0.436	178,696	0.4242	0.00%
1999-09-29	0	0.475	0.475	0.485	0.470	0.475	211,200	100,228	0.4746	0.415	0.415	0.423	0.410	0.415	241,927	0.4143	1.06%
1999-09-28	0	0.470	0.470	-	0.470	0.470	123,000	57,810	0.4700	0.410	0.410	-	0.410	0.410	140,895	0.4103	-1.05%
1999-09-27	0	0.475	0.475	-	0.475	0.475	68,672	32,596	0.4747	0.415	0.415	-	0.415	0.415	78,663	0.4144	-3.06%
1999-09-24	0	0.490	0.490	0.510	0.490	0.490	51,000	24,990	0.4900	0.428	0.428	0.445	0.428	0.428	58,420	0.4278	-2.00%
1999-09-23	0	0.500	0.480	0.520	-	-	0	0	-	0.436	0.419	0.454	-	-	0	-	0.00%
1999-09-22	0	0.500	0.500	0.540	0.495	0.500	191,000	94,750	0.4961	0.436	0.436	0.471	0.432	0.436	218,788	0.4331	1.01%
1999-09-21	0	0.495	0.495	-	-	-	0	0	-	0.432	0.432	-	-	-	0	-	2.06%
1999-09-20	0	0.485	0.485	0.540	0.485	0.485	1,000	485	0.4850	0.423	0.423	0.471	0.423	0.423	1,145	0.4234	-3.00%
1999-09-17	0	0.500	-	-	0.500	0.500	80,000	40,000	0.5000	0.436	-	-	0.436	0.436	91,639	0.4365	-5.66%
1999-09-15	0	0.530	0.500	-	-	-	0	0	-	0.463	0.436	-	-	-	0	-	0.00%
1999-09-14	0	0.530	0.530	-	0.500	0.530	118,000	62,210	0.5272	0.463	0.463	-	0.436	0.463	135,168	0.4602	0.00%
1999-09-13	0	0.530	0.530	0.580	0.530	0.530	50,000	26,500	0.5300	0.463	0.463	0.506	0.463	0.463	57,274	0.4627	-1.85%
1999-09-10	0	0.540	0.510	0.540	0.510	0.540	173,000	90,720	0.5244	0.471	0.445	0.471	0.445	0.471	198,169	0.4578	0.00%
1999-09-09	0	0.540	0.540	0.580	0.500	0.540	30,000	15,400	0.5133	0.471	0.471	0.506	0.436	0.471	34,365	0.4481	10.20%
1999-09-08	0	0.490	0.490	-	0.480	0.480	20,000	9,600	0.4800	0.428	0.428	-	0.419	0.419	22,910	0.4190	2.08%
1999-09-07	0	0.480	0.480	-	0.480	0.480	60,000	28,800	0.4800	0.419	0.419	-	0.419	0.419	68,729	0.4190	-4.00%
1999-09-06	0	0.500	0.500	-	0.500	0.500	10,000	5,000	0.5000	0.436	0.436	-	0.436	0.436	11,455	0.4365	-5.66%
1999-09-03	0	0.530	-	-	-	-	0	0	-	0.463	-	-	-	-	0	-	0.00%
1999-09-02	0	0.530	0.510	-	-	-	0	0	-	0.463	0.445	-	-	-	0	-	0.00%
1999-09-01	0	0.530	0.530	0.600	-	-	0	0	-	0.463	0.463	0.524	-	-	0	-	0.00%
1999-08-31	0	0.530	0.530	0.600	0.530	0.530	2,000	1,060	0.5300	0.463	0.463	0.524	0.463	0.463	2,291	0.4627	0.00%
1999-08-30	0	0.530	0.530	-	0.530	0.530	100,000	53,000	0.5300	0.463	0.463	-	0.463	0.463	114,549	0.4627	-1.85%
1999-08-27	0	0.540	-	-	-	-	0	0	-	0.471	-	-	-	-	0	-	0.00%
1999-08-26	0	0.540	0.530	0.620	-	-	0	0	-	0.471	0.463	0.541	-	-	0	-	0.00%
1999-08-25	0	0.540	0.540	-	0.540	0.540	35,000	18,900	0.5400	0.471	0.471	-	0.471	0.471	40,092	0.4714	1.89%
1999-08-24	0	0.530	0.530	0.560	0.530	0.530	80,000	42,400	0.5300	0.463	0.463	0.489	0.463	0.463	91,639	0.4627	-7.02%
1999-08-23	0	0.570	0.530	0.570	-	-	0	0	-	0.498	0.463	0.498	-	-	0	-	0.00%
1999-08-20	0	0.570	0.570	0.590	0.560	0.580	95,000	53,400	0.5621	0.498	0.498	0.515	0.489	0.506	108,821	0.4907	-1.72%
1999-08-19	0	0.580	-	0.600	0.580	0.580	20,000	11,600	0.5800	0.506	-	0.524	0.506	0.506	22,910	0.5063	7.41%
1999-08-18	0	0.540	-	0.570	-	-	0	0	-	0.471	-	0.498	-	-	0	-	0.00%
1999-08-17	0	0.540	0.520	0.540	0.540	0.540	40,000	21,600	0.5400	0.471	0.454	0.471	0.471	0.471	45,820	0.4714	1.89%
1999-08-16	0	0.530	0.530	0.560	0.530	0.540	86,000	45,780	0.5323	0.463	0.463	0.489	0.463	0.471	98,512	0.4647	-7.02%
1999-08-13	0	0.570	0.550	0.570	-	-	0	0	-	0.498	0.480	0.498	-	-	0	-	0.00%
1999-08-12	0	0.570	0.570	0.600	0.570	0.610	112,000	64,240	0.5736	0.498	0.498	0.524	0.498	0.533	128,295	0.5007	0.00%
1999-08-11	0	0.570	0.570	0.580	0.560	0.580	15,000	8,600	0.5733	0.498	0.498	0.506	0.489	0.506	17,182	0.5005	-3.39%
1999-08-10	0	0.590	0.550	0.630	0.590	0.590	40,000	23,600	0.5900	0.515	0.480	0.550	0.515	0.515	45,820	0.5151	-1.67%
1999-08-09	0	0.600	0.600	0.640	0.600	0.600	50,000	30,000	0.6000	0.524	0.524	0.559	0.524	0.524	57,274	0.5238	-3.23%
1999-08-06	0	0.620	0.600	0.640	0.620	0.630	99,000	61,470	0.6209	0.541	0.524	0.559	0.541	0.550	113,403	0.5420	-1.59%
1999-08-05	0	0.630	0.610	0.670	0.620	0.630	76,964	48,296	0.6275	0.550	0.533	0.585	0.541	0.550	88,161	0.5478	-4.55%
1999-08-04	0	0.660	0.620	0.660	0.660	0.660	150,000	99,000	0.6600	0.576	0.541	0.576	0.576	0.576	171,823	0.5762	-1.49%
1999-08-03	0	0.670	0.670	0.680	0.670	0.680	150,000	100,700	0.6713	0.585	0.585	0.594	0.585	0.594	171,823	0.5861	3.08%
1999-08-02	0	0.650	0.650	0.690	0.630	0.680	231,000	151,430	0.6555	0.567	0.567	0.602	0.550	0.594	264,608	0.5723	1.56%
1999-07-30	0	0.640	0.640	0.650	0.610	0.640	58,000	35,620	0.6141	0.559	0.559	0.567	0.533	0.559	66,438	0.5361	0.00%
1999-07-29	0	0.640	0.610	0.640	0.610	0.640	120,000	73,800	0.6150	0.559	0.533	0.559	0.533	0.559	137,459	0.5369	0.00%
1999-07-28	0	0.640	0.620	0.670	-	-	0	0	-	0.559	0.541	0.585	-	-	0	-	0.00%
1999-07-27	0	0.640	0.630	0.670	0.640	0.640	50,000	32,000	0.6400	0.559	0.550	0.585	0.559	0.559	57,274	0.5587	0.00%
1999-07-26	0	0.640	0.630	0.660	0.640	0.650	360,000	232,000	0.6444	0.559	0.550	0.576	0.559	0.567	412,376	0.5626	1.59%
1999-07-23	0	0.630	0.630	0.700	0.630	0.650	230,000	146,900	0.6387	0.550	0.550	0.611	0.550	0.567	263,462	0.5576	-4.55%
1999-07-22	0	0.660	0.660	0.700	0.650	0.700	74,000	51,600	0.6973	0.576	0.576	0.611	0.567	0.611	84,766	0.6087	-1.49%
1999-07-21	0	0.670	0.670	0.700	0.660	0.660	10,000	6,600	0.6600	0.585	0.585	0.611	0.576	0.576	11,455	0.5762	-2.90%
1999-07-20	0	0.690	-	0.690	0.690	0.700	323,000	224,600	0.6954	0.602	-	0.602	0.602	0.611	369,993	0.6070	1.47%
1999-07-19	0	0.680	0.680	0.720	0.680	0.700	129,000	89,220	0.6916	0.594	0.594	0.629	0.594	0.611	147,768	0.6038	-4.23%
1999-07-16	0	0.710	0.710	0.750	0.710	0.740	290,000	218,300	0.7528	0.620	0.620	0.655	0.620	0.646	332,192	0.6572	-2.74%
1999-07-15	0	0.730	0.710	0.740	0.730	0.740	170,000	125,300	0.7371	0.637	0.620	0.646	0.637	0.646	194,733	0.6434	-2.67%
1999-07-14	0	0.750	0.740	0.750	0.740	0.750	140,000	104,100	0.7436	0.655	0.646	0.655	0.646	0.655	160,368	0.6491	-1.32%
1999-07-13	0	0.760	0.740	0.760	0.750	0.800	780,000	606,900	0.7781	0.663	0.646	0.663	0.655	0.698	893,481	0.6793	-1.30%
1999-07-12	0	0.770	0.770	0.780	0.750	0.840	1,336,000	1,060,870	0.7941	0.672	0.672	0.681	0.655	0.733	1,530,372	0.6932	5.48%
1999-07-09	0	0.730	0.710	0.730	0.730	0.740	408,000	298,640	0.7320	0.637	0.620	0.637	0.637	0.646	467,359	0.6390	0.00%
1999-07-08	0	0.730	0.720	0.740	0.730	0.730	20,000	14,600	0.7300	0.637	0.629	0.646	0.637	0.637	22,910	0.6373	0.00%
1999-07-07	0	0.730	0.720	0.760	0.730	0.730	125,000	91,250	0.7300	0.637	0.629	0.663	0.637	0.637	143,186	0.6373	-2.67%
1999-07-06	0	0.750	0.730	-	-	-	0	0	-	0.655	0.637	-	-	-	0	-	0.00%
1999-07-05	0	0.750	0.750	0.770	0.750	0.790	331,000	251,610	0.7602	0.655	0.655	0.672	0.655	0.690	379,157	0.6636	4.17%
1999-07-02	0	0.720	0.720	0.730	0.720	0.720	118,000	84,960	0.7200	0.629	0.629	0.637	0.629	0.629	135,168	0.6286	-2.70%
1999-06-30	0	0.740	0.720	0.740	0.710	0.750	283,000	205,730	0.7270	0.646	0.629	0.646	0.620	0.655	324,173	0.6346	1.37%
1999-06-29	0	0.730	-	0.740	0.730	0.750	318,000	236,300	0.7431	0.637	-	0.646	0.637	0.655	364,265	0.6487	-2.67%
1999-06-28	0	0.750	0.740	0.750	0.750	0.750	38,000	28,500	0.7500	0.655	0.646	0.655	0.655	0.655	43,529	0.6547	-1.32%
1999-06-25	0	0.760	0.730	0.760	0.750	0.780	430,000	332,970	0.7743	0.663	0.637	0.663	0.655	0.681	492,560	0.6760	-2.56%
1999-06-24	0	0.780	0.780	0.800	0.760	0.800	354,000	278,900	0.7879	0.681	0.681	0.698	0.663	0.698	405,503	0.6878	2.63%
1999-06-23	0	0.760	0.760	0.780	0.760	0.790	87,000	66,180	0.7607	0.663	0.663	0.681	0.663	0.690	99,657	0.6641	-3.80%
1999-06-22	0	0.790	0.770	0.790	0.770	0.800	180,000	140,500	0.7806	0.690	0.672	0.690	0.672	0.698	206,188	0.6814	1.28%
1999-06-21	0	0.780	0.770	0.780	0.770	0.780	163,000	125,710	0.7712	0.681	0.672	0.681	0.672	0.681	186,715	0.6733	2.63%
1999-06-17	0	0.760	0.760	0.780	0.760	0.780	173,000	133,380	0.7710	0.663	0.663	0.681	0.663	0.681	198,169	0.6731	-2.56%
1999-06-16	0	0.780	0.750	0.780	0.750	0.780	35,000	27,000	0.7714	0.681	0.655	0.681	0.655	0.681	40,092	0.6734	4.00%
1999-06-15	0	0.750	0.750	0.780	0.740	0.760	150,000	112,800	0.7520	0.655	0.655	0.681	0.646	0.663	171,823	0.6565	-3.85%
1999-06-14	0	0.780	0.760	0.790	0.780	0.790	110,000	86,400	0.7855	0.681	0.663	0.690	0.681	0.690	126,004	0.6857	2.63%
1999-06-11	0	0.760	0.750	0.760	0.750	0.780	765,000	589,340	0.7704	0.663	0.655	0.663	0.655	0.681	876,298	0.6725	-3.80%
1999-06-10	0	0.790	0.790	0.820	0.780	0.820	994,000	787,510	0.7923	0.690	0.690	0.716	0.681	0.716	1,138,615	0.6916	1.28%
1999-06-09	0	0.780	0.770	0.780	0.770	0.800	347,000	271,060	0.7812	0.681	0.672	0.681	0.672	0.698	397,484	0.6819	-4.88%
1999-06-08	0	0.820	0.800	0.820	0.800	0.830	146,000	119,790	0.8205	0.716	0.698	0.716	0.698	0.725	167,241	0.7163	-1.20%
1999-06-07	0	0.830	0.800	0.840	0.830	0.840	290,000	241,800	0.8338	0.725	0.698	0.733	0.725	0.733	332,192	0.7279	1.22%
1999-06-04	0	0.820	0.800	0.820	0.800	0.830	470,000	380,730	0.8101	0.716	0.698	0.716	0.698	0.725	538,379	0.7072	2.50%
1999-06-03	0	0.800	0.830	0.840	0.800	0.830	421,000	344,620	0.8186	0.698	0.725	0.733	0.698	0.725	482,250	0.7146	-3.61%
1999-06-02	0	0.830	0.810	0.830	0.810	0.840	921,000	757,550	0.8225	0.725	0.707	0.725	0.707	0.733	1,054,994	0.7181	2.47%
1999-06-01	0	0.810	0.800	0.810	0.790	0.810	400,000	319,060	0.7977	0.707	0.698	0.707	0.690	0.707	458,195	0.6963	1.25%
1999-05-31	0	0.800	0.790	0.810	0.800	0.840	500,000	403,700	0.8074	0.698	0.690	0.707	0.698	0.733	572,744	0.7049	-4.76%
1999-05-28	0	0.840	0.800	0.840	0.760	0.840	460,000	364,700	0.7928	0.733	0.698	0.733	0.663	0.733	526,924	0.6921	2.44%
1999-05-27	0	0.820	0.820	0.840	0.810	0.870	627,964	526,258	0.8380	0.716	0.716	0.733	0.707	0.760	719,325	0.7316	-2.38%
1999-05-26	0	0.840	0.830	0.850	0.840	0.900	1,618,000	1,411,200	0.8722	0.733	0.725	0.742	0.733	0.786	1,853,399	0.7614	-5.62%
1999-05-25	0	0.890	0.880	0.890	0.880	1.010	5,441,000	5,132,860	0.9434	0.777	0.768	0.777	0.768	0.882	6,232,600	0.8236	-6.32%
1999-05-24	0	0.950	0.950	0.960	0.800	0.960	6,104,884	5,408,227	0.8859	0.829	0.829	0.838	0.698	0.838	6,993,071	0.7734	25.00%
1999-05-21	0	0.760	0.740	0.760	0.730	0.760	540,000	403,400	0.7470	0.663	0.646	0.663	0.637	0.663	618,563	0.6522	-7.32%
1999-05-20	0	0.820	0.800	0.830	0.770	0.850	1,597,000	1,290,750	0.8082	0.716	0.698	0.725	0.672	0.742	1,829,344	0.7056	7.89%
1999-05-19	0	0.760	0.730	0.770	0.730	0.780	510,000	385,600	0.7561	0.663	0.637	0.672	0.637	0.681	584,199	0.6600	1.33%
1999-05-18	0	0.750	0.750	0.760	0.690	0.890	3,379,000	2,559,930	0.7576	0.655	0.655	0.663	0.602	0.777	3,870,604	0.6614	-8.54%
1999-05-17	0	0.820	0.820	0.840	0.650	0.920	6,536,000	5,586,130	0.8547	0.716	0.716	0.733	0.567	0.803	7,486,909	0.7461	36.67%
1999-05-14	0	0.600	0.580	0.620	0.490	0.610	2,418,800	1,326,036	0.5482	0.524	0.506	0.541	0.428	0.533	2,770,706	0.4786	25.00%
1999-05-13	0	0.480	0.475	0.500	0.460	0.480	810,000	380,600	0.4699	0.419	0.415	0.436	0.402	0.419	927,845	0.4102	4.35%
1999-05-12	0	0.460	0.440	0.470	0.440	0.460	1,026,000	463,480	0.4517	0.402	0.384	0.410	0.384	0.402	1,175,271	0.3944	9.52%
1999-05-11	0	0.420	0.420	0.440	0.420	0.435	230,000	99,100	0.4309	0.367	0.367	0.384	0.367	0.380	263,462	0.3761	-4.55%
1999-05-10	0	0.440	0.435	0.450	0.410	0.440	169,000	73,780	0.4366	0.384	0.380	0.393	0.358	0.384	193,587	0.3811	4.76%
1999-05-07	0	0.420	0.420	-	0.420	0.440	644,000	281,780	0.4375	0.367	0.367	-	0.367	0.384	737,694	0.3820	0.00%
1999-05-06	0	0.420	0.410	0.430	0.410	0.430	558,000	235,690	0.4224	0.367	0.358	0.375	0.358	0.375	639,182	0.3687	2.44%
1999-05-05	0	0.410	0.390	0.410	0.400	0.410	273,000	109,930	0.4027	0.358	0.340	0.358	0.349	0.358	312,718	0.3515	0.00%
1999-05-04	0	0.410	0.410	0.420	0.400	0.420	430,520	175,542	0.4077	0.358	0.358	0.367	0.349	0.367	493,155	0.3560	5.13%
1999-05-03	0	0.390	0.385	0.400	0.390	0.390	20,000	7,800	0.3900	0.340	0.336	0.349	0.340	0.340	22,910	0.3405	2.63%
1999-04-30	0	0.380	0.370	0.400	0.380	0.380	70,000	26,600	0.3800	0.332	0.323	0.349	0.332	0.332	80,184	0.3317	0.00%
1999-04-29	0	0.380	0.380	0.400	-	-	0	0	-	0.332	0.332	0.349	-	-	0	-	0.00%
1999-04-28	0	0.380	0.380	0.410	0.380	0.380	160,000	60,800	0.3800	0.332	0.332	0.358	0.332	0.332	183,278	0.3317	-2.56%
1999-04-27	0	0.390	0.370	0.400	0.390	0.400	90,000	35,500	0.3944	0.340	0.323	0.349	0.340	0.349	103,094	0.3443	2.63%
1999-04-26	0	0.380	0.380	0.400	0.380	0.400	50,000	19,560	0.3912	0.332	0.332	0.349	0.332	0.349	57,274	0.3415	-7.32%
1999-04-23	0	0.410	0.400	0.410	0.400	0.420	192,400	78,744	0.4093	0.358	0.349	0.358	0.349	0.367	220,392	0.3573	5.13%
1999-04-22	0	0.390	0.390	0.400	0.360	0.390	380,000	142,950	0.3762	0.340	0.340	0.349	0.314	0.340	435,285	0.3284	9.86%
1999-04-21	0	0.355	0.350	0.360	0.350	0.360	1,040,000	364,800	0.3508	0.310	0.306	0.314	0.306	0.314	1,191,307	0.3062	0.00%
1999-04-20	0	0.355	0.350	0.355	0.350	0.350	380,000	133,000	0.3500	0.310	0.306	0.310	0.306	0.306	435,285	0.3055	-2.74%
1999-04-19	0	0.365	0.355	0.365	0.365	0.365	20,000	7,300	0.3650	0.319	0.310	0.319	0.319	0.319	22,910	0.3186	2.82%
1999-04-16	0	0.355	0.345	0.365	0.355	0.355	280,000	99,400	0.3550	0.310	0.301	0.319	0.310	0.310	320,737	0.3099	0.00%
1999-04-15	0	0.355	0.335	0.355	0.335	0.355	126,000	43,660	0.3465	0.310	0.292	0.310	0.292	0.310	144,331	0.3025	2.90%
1999-04-14	0	0.345	0.340	0.345	0.345	0.345	360,000	124,200	0.3450	0.301	0.297	0.301	0.301	0.301	412,376	0.3012	1.47%
1999-04-13	0	0.340	0.335	0.345	-	-	0	0	-	0.297	0.292	0.301	-	-	0	-	0.00%
1999-04-12	0	0.340	0.335	0.345	-	-	0	0	-	0.297	0.292	0.301	-	-	0	-	0.00%
1999-04-09	0	0.340	0.320	0.345	-	-	0	0	-	0.297	0.279	0.301	-	-	0	-	0.00%
1999-04-08	0	0.340	0.325	0.345	-	-	0	0	-	0.297	0.284	0.301	-	-	0	-	0.00%
1999-04-07	0	0.340	0.310	0.340	-	-	0	0	-	0.297	0.271	0.297	-	-	0	-	0.00%
1999-04-01	0	0.340	0.340	0.345	0.325	0.325	20,000	6,500	0.3250	0.297	0.297	0.301	0.284	0.284	22,910	0.2837	0.00%
1999-03-31	0	0.340	0.340	0.345	-	-	0	0	-	0.297	0.297	0.301	-	-	0	-	3.03%
1999-03-30	0	0.330	0.325	0.340	-	-	0	0	-	0.288	0.284	0.297	-	-	0	-	0.00%
1999-03-29	0	0.330	0.330	0.340	-	-	0	0	-	0.288	0.288	0.297	-	-	0	-	0.00%
1999-03-26	0	0.330	0.320	0.340	0.330	0.330	20,000	6,600	0.3300	0.288	0.279	0.297	0.288	0.288	22,910	0.2881	-5.71%
1999-03-25	0	0.350	0.320	0.350	0.340	0.350	20,000	6,900	0.3450	0.306	0.279	0.306	0.297	0.306	22,910	0.3012	0.00%
1999-03-24	0	0.350	0.340	0.350	-	-	0	0	-	0.306	0.297	0.306	-	-	0	-	0.00%
1999-03-23	0	0.350	0.330	0.350	0.350	0.350	170,000	59,500	0.3500	0.306	0.288	0.306	0.306	0.306	194,733	0.3055	2.94%
1999-03-22	0	0.340	0.325	0.350	0.340	0.340	100,000	34,000	0.3400	0.297	0.284	0.306	0.297	0.297	114,549	0.2968	3.03%
1999-03-19	0	0.330	0.330	0.340	0.330	0.340	240,000	79,600	0.3317	0.288	0.288	0.297	0.288	0.297	274,917	0.2895	0.00%
1999-03-18	0	0.330	0.330	0.340	0.330	0.340	70,000	23,500	0.3357	0.288	0.288	0.297	0.288	0.297	80,184	0.2931	-2.94%
1999-03-17	0	0.340	0.340	0.350	0.340	0.340	30,000	10,200	0.3400	0.297	0.297	0.306	0.297	0.297	34,365	0.2968	0.00%
1999-03-16	0	0.340	0.340	0.350	0.340	0.340	30,000	10,200	0.3400	0.297	0.297	0.306	0.297	0.297	34,365	0.2968	-2.86%
1999-03-15	0	0.350	0.330	0.350	-	-	0	0	-	0.306	0.288	0.306	-	-	0	-	0.00%
1999-03-12	0	0.350	0.330	0.350	0.350	0.350	215,000	75,250	0.3500	0.306	0.288	0.306	0.306	0.306	246,280	0.3055	0.00%
1999-03-11	0	0.350	0.335	0.350	0.350	0.350	116,000	40,600	0.3500	0.306	0.292	0.306	0.306	0.306	132,877	0.3055	0.00%
1999-03-10	0	0.350	0.340	0.350	0.350	0.350	69,000	24,150	0.3500	0.306	0.297	0.306	0.306	0.306	79,039	0.3055	0.00%
1999-03-09	0	0.350	0.340	0.350	0.340	0.350	309,000	107,650	0.3484	0.306	0.297	0.306	0.297	0.306	353,956	0.3041	6.06%
1999-03-08	0	0.330	0.330	0.350	-	-	0	0	-	0.288	0.288	0.306	-	-	0	-	0.00%
1999-03-05	0	0.330	-	0.350	0.330	0.330	500,000	165,000	0.3300	0.288	-	0.306	0.288	0.288	572,744	0.2881	0.00%
1999-03-04	0	0.330	0.320	0.350	0.330	0.330	500,000	165,000	0.3300	0.288	0.279	0.306	0.288	0.288	572,744	0.2881	-1.49%
1999-03-03	0	0.335	0.335	0.350	0.330	0.335	80,000	26,500	0.3313	0.292	0.292	0.306	0.288	0.292	91,639	0.2892	-1.47%
1999-03-02	0	0.340	0.330	0.340	-	-	0	0	-	0.297	0.288	0.297	-	-	0	-	-2.86%
1999-03-01	0	0.350	-	0.350	-	-	0	0	-	0.306	-	0.306	-	-	0	-	0.00%
1999-02-26	0	0.350	0.335	-	0.350	0.350	100,000	35,000	0.3500	0.306	0.292	-	0.306	0.306	114,549	0.3055	6.06%
1999-02-25	0	0.330	-	0.340	0.330	0.330	600,000	198,000	0.3300	0.288	-	0.297	0.288	0.288	687,293	0.2881	0.00%
1999-02-24	0	0.330	-	0.340	0.330	0.340	521,000	172,115	0.3304	0.288	-	0.297	0.288	0.297	596,799	0.2884	3.13%
1999-02-23	0	0.320	0.305	-	0.320	0.320	516,000	165,120	0.3200	0.279	0.266	-	0.279	0.279	591,072	0.2794	-5.88%
1999-02-22	0	0.340	0.340	0.365	0.340	0.340	190,000	64,600	0.3400	0.297	0.297	0.319	0.297	0.297	217,643	0.2968	-1.45%
1999-02-19	0	0.345	-	-	-	-	0	0	-	0.301	-	-	-	-	0	-	0.00%
1999-02-15	0	0.345	-	-	-	-	0	0	-	0.301	-	-	-	-	0	-	0.00%
1999-02-12	0	0.345	-	0.345	-	-	0	0	-	0.301	-	0.301	-	-	0	-	0.00%
1999-02-11	0	0.345	0.340	0.375	0.345	0.350	200,000	69,500	0.3475	0.301	0.297	0.327	0.301	0.306	229,098	0.3034	-6.76%
1999-02-10	0	0.370	-	0.380	-	-	0	0	-	0.323	-	0.332	-	-	0	-	0.00%
1999-02-09	0	0.370	-	0.380	-	-	0	0	-	0.323	-	0.332	-	-	0	-	0.00%
1999-02-08	0	0.370	-	0.370	-	-	0	0	-	0.323	-	0.323	-	-	0	-	-2.63%
1999-02-05	0	0.380	0.360	0.380	-	-	0	0	-	0.332	0.314	0.332	-	-	0	-	0.00%
1999-02-04	0	0.380	-	0.380	-	-	0	0	-	0.332	-	0.332	-	-	0	-	0.00%
1999-02-03	0	0.380	-	0.380	-	-	0	0	-	0.332	-	0.332	-	-	0	-	0.00%
1999-02-02	0	0.380	-	0.380	-	-	0	0	-	0.332	-	0.332	-	-	0	-	0.00%
1999-02-01	0	0.380	-	0.380	-	-	0	0	-	0.332	-	0.332	-	-	0	-	0.00%
1999-01-29	0	0.380	-	-	-	-	0	0	-	0.332	-	-	-	-	0	-	0.00%
1999-01-28	0	0.380	-	0.390	-	-	0	0	-	0.332	-	0.340	-	-	0	-	0.00%
1999-01-27	0	0.380	-	0.390	-	-	0	0	-	0.332	-	0.340	-	-	0	-	0.00%
1999-01-26	0	0.380	-	0.390	-	-	0	0	-	0.332	-	0.340	-	-	0	-	0.00%
1999-01-25	0	0.380	-	0.390	-	-	0	0	-	0.332	-	0.340	-	-	0	-	0.00%
1999-01-22	0	0.380	-	0.380	-	-	0	0	-	0.332	-	0.332	-	-	0	-	0.00%
1999-01-21	0	0.380	-	0.390	-	-	0	0	-	0.332	-	0.340	-	-	0	-	0.00%
1999-01-20	0	0.380	-	0.390	-	-	0	0	-	0.332	-	0.340	-	-	0	-	0.00%
1999-01-19	0	0.380	-	0.390	-	-	0	0	-	0.332	-	0.340	-	-	0	-	0.00%
1999-01-18	0	0.380	-	0.390	-	-	0	0	-	0.332	-	0.340	-	-	0	-	0.00%
1999-01-15	0	0.380	0.360	0.390	-	-	0	0	-	0.332	0.314	0.340	-	-	0	-	0.00%
1999-01-14	0	0.380	-	0.390	-	-	0	0	-	0.332	-	0.340	-	-	0	-	0.00%
1999-01-13	0	0.380	-	-	-	-	0	0	-	0.332	-	-	-	-	0	-	0.00%
1999-01-12	0	0.380	0.360	0.390	-	-	0	0	-	0.332	0.314	0.340	-	-	0	-	0.00%
1999-01-11	0	0.380	0.360	0.385	0.380	0.380	800,000	304,000	0.3800	0.332	0.314	0.336	0.332	0.332	916,390	0.3317	0.00%
1999-01-08	0	0.380	0.380	0.390	0.380	0.380	248,000	94,240	0.3800	0.332	0.332	0.340	0.332	0.332	284,081	0.3317	5.56%
1999-01-07	0	0.360	0.360	0.390	0.360	0.360	6,000	2,160	0.3600	0.314	0.314	0.340	0.314	0.314	6,873	0.3143	-5.26%
1999-01-06	0	0.380	0.360	0.390	-	-	0	0	-	0.332	0.314	0.340	-	-	0	-	0.00%
1999-01-05	0	0.380	0.380	0.390	-	-	0	0	-	0.332	0.332	0.340	-	-	0	-	0.00%
1999-01-04	0	0.380	0.375	0.390	-	-	0	0	-	0.332	0.327	0.340	-	-	0	-	0.00%
1998-12-31	0	0.380	0.380	0.395	-	-	48,000	18,000	0.3750	0.332	0.332	0.345	-	-	54,983	0.3274	0.00%
1998-12-30	0	0.380	0.375	0.395	0.380	0.380	1,000,000	380,000	0.3800	0.332	0.327	0.345	0.332	0.332	1,145,488	0.3317	0.00%
1998-12-29	0	0.380	0.380	0.390	-	-	0	0	-	0.332	0.332	0.340	-	-	0	-	2.70%
1998-12-28	0	0.370	0.370	0.390	0.370	0.380	440,000	166,800	0.3791	0.323	0.323	0.340	0.323	0.332	504,015	0.3309	-3.90%
1998-12-24	0	0.385	0.380	0.390	-	-	0	0	-	0.336	0.332	0.340	-	-	0	-	0.00%
1998-12-23	0	0.385	0.380	0.395	-	-	0	0	-	0.336	0.332	0.345	-	-	0	-	0.00%
1998-12-22	0	0.385	0.380	0.395	-	-	0	0	-	0.336	0.332	0.345	-	-	0	-	0.00%
1998-12-21	0	0.385	0.380	0.390	-	-	0	0	-	0.336	0.332	0.340	-	-	0	-	0.00%
1998-12-18	0	0.385	0.385	0.395	-	-	70,144	28,055	0.4000	0.336	0.336	0.345	-	-	80,349	0.3492	0.00%
1998-12-17	0	0.385	0.370	0.400	-	-	0	0	-	0.336	0.323	0.349	-	-	0	-	0.00%
1998-12-16	0	0.385	0.385	0.400	-	-	0	0	-	0.336	0.336	0.349	-	-	0	-	0.00%
1998-12-15	0	0.385	0.380	0.400	-	-	0	0	-	0.336	0.332	0.349	-	-	0	-	0.00%
1998-12-14	0	0.385	0.375	0.400	-	-	0	0	-	0.336	0.327	0.349	-	-	0	-	0.00%
1998-12-11	0	0.385	0.385	0.400	0.385	0.385	140,000	53,900	0.3850	0.336	0.336	0.349	0.336	0.336	160,368	0.3361	-1.28%
1998-12-10	0	0.390	0.385	0.390	-	-	0	0	-	0.340	0.336	0.340	-	-	0	-	-2.50%
1998-12-09	0	0.400	0.385	0.400	-	-	0	0	-	0.349	0.336	0.349	-	-	0	-	0.00%
1998-12-08	0	0.400	0.385	0.400	0.400	0.400	120,000	48,000	0.4000	0.349	0.336	0.349	0.349	0.349	137,459	0.3492	0.00%
1998-12-07	0	0.400	-	0.400	0.400	0.400	400,000	160,000	0.4000	0.349	-	0.349	0.349	0.349	458,195	0.3492	0.00%
1998-12-04	0	0.400	0.395	0.400	0.400	0.405	1,671,000	668,700	0.4002	0.349	0.345	0.349	0.349	0.354	1,914,110	0.3494	0.00%
1998-12-03	0	0.400	0.385	0.400	0.400	0.400	90,800	36,280	0.3996	0.349	0.336	0.349	0.349	0.349	104,010	0.3488	0.00%
1998-12-02	0	0.400	0.380	0.420	0.400	0.400	632,000	252,800	0.4000	0.349	0.332	0.367	0.349	0.349	723,948	0.3492	0.00%
1998-12-01	0	0.400	0.400	-	0.400	0.405	902,000	361,050	0.4003	0.349	0.349	-	0.349	0.354	1,033,230	0.3494	-8.05%
1998-11-30	0	0.435	-	0.435	-	-	0	0	-	0.380	-	0.380	-	-	0	-	-4.40%
1998-11-27	0	0.455	-	0.455	-	-	0	0	-	0.397	-	0.397	-	-	0	-	-1.09%
1998-11-26	0	0.460	0.460	0.480	-	-	0	0	-	0.402	0.402	0.419	-	-	0	-	0.00%
1998-11-25	0	0.460	0.450	0.480	-	-	0	0	-	0.402	0.393	0.419	-	-	0	-	0.00%
1998-11-24	0	0.460	-	-	0.460	0.460	40,000	18,400	0.4600	0.402	-	-	0.402	0.402	45,820	0.4016	-1.08%
1998-11-23	0	0.465	0.450	0.480	0.450	0.465	48,000	21,900	0.4563	0.406	0.393	0.419	0.393	0.406	54,983	0.3983	0.00%
1998-11-20	0	0.465	0.465	0.480	0.460	0.460	23,000	10,580	0.4600	0.406	0.406	0.419	0.402	0.402	26,346	0.4016	-3.12%
1998-11-19	0	0.480	0.480	0.490	0.460	0.470	130,000	60,900	0.4685	0.419	0.419	0.428	0.402	0.410	148,913	0.4090	2.13%
1998-11-18	0	0.470	0.450	0.470	0.470	0.470	36,000	16,920	0.4700	0.410	0.393	0.410	0.410	0.410	41,238	0.4103	4.44%
1998-11-17	0	0.450	0.430	0.470	-	-	0	0	-	0.393	0.375	0.410	-	-	0	-	0.00%
1998-11-16	0	0.450	0.440	0.470	-	-	0	0	-	0.393	0.384	0.410	-	-	0	-	0.00%
1998-11-13	0	0.450	0.430	-	-	-	0	0	-	0.393	0.375	-	-	-	0	-	0.00%
1998-11-12	0	0.450	0.440	0.480	-	-	0	0	-	0.393	0.384	0.419	-	-	0	-	0.00%
1998-11-11	0	0.450	0.430	0.470	0.450	0.450	10,000	4,500	0.4500	0.393	0.375	0.410	0.393	0.393	11,455	0.3928	-5.26%
1998-11-10	0	0.475	-	0.480	-	-	0	0	-	0.415	-	0.419	-	-	0	-	0.00%
1998-11-09	0	0.475	-	0.480	-	-	0	0	-	0.415	-	0.419	-	-	0	-	0.00%
1998-11-06	0	0.475	-	0.485	-	-	0	0	-	0.415	-	0.423	-	-	0	-	0.00%
1998-11-05	0	0.475	-	0.490	-	-	0	0	-	0.415	-	0.428	-	-	0	-	0.00%
1998-11-04	0	0.475	0.455	0.490	-	-	0	0	-	0.415	0.397	0.428	-	-	0	-	0.00%
1998-11-03	0	0.475	0.475	0.490	0.475	0.490	66,000	31,620	0.4791	0.415	0.415	0.428	0.415	0.428	75,602	0.4182	-1.04%
1998-11-02	0	0.480	0.475	0.480	0.475	0.480	324,000	155,190	0.4790	0.419	0.415	0.419	0.415	0.419	371,138	0.4181	2.13%
1998-10-30	0	0.470	0.470	0.480	-	-	0	0	-	0.410	0.410	0.419	-	-	0	-	0.00%
1998-10-29	0	0.470	0.450	0.470	-	-	0	0	-	0.410	0.393	0.410	-	-	0	-	0.00%
1998-10-27	0	0.470	0.460	0.470	0.460	0.470	221,000	101,870	0.4610	0.410	0.402	0.410	0.402	0.410	253,153	0.4024	2.17%
1998-10-26	0	0.460	0.445	0.460	0.445	0.460	31,000	13,810	0.4455	0.402	0.388	0.402	0.388	0.402	35,510	0.3889	4.55%
1998-10-23	0	0.440	0.440	0.465	0.440	0.440	33,000	14,520	0.4400	0.384	0.384	0.406	0.384	0.384	37,801	0.3841	-1.12%
1998-10-22	0	0.445	0.445	0.455	0.445	0.445	40,000	17,800	0.4450	0.388	0.388	0.397	0.388	0.388	45,820	0.3885	-4.30%
1998-10-21	0	0.465	0.455	0.465	0.480	0.480	40,000	19,200	0.4800	0.406	0.397	0.406	0.419	0.419	45,820	0.4190	1.09%
1998-10-20	0	0.460	0.455	0.460	0.460	0.470	130,000	60,600	0.4662	0.402	0.397	0.402	0.402	0.410	148,913	0.4069	2.22%
1998-10-19	0	0.450	0.450	0.460	0.450	0.450	130,000	58,500	0.4500	0.393	0.393	0.402	0.393	0.393	148,913	0.3928	-1.10%
1998-10-16	0	0.455	0.435	0.460	0.455	0.455	30,000	13,650	0.4550	0.397	0.380	0.402	0.397	0.397	34,365	0.3972	3.41%
1998-10-15	0	0.440	0.420	0.460	0.440	0.450	70,000	30,900	0.4414	0.384	0.367	0.402	0.384	0.393	80,184	0.3854	1.15%
1998-10-14	0	0.435	0.420	0.435	0.420	0.435	303,000	127,305	0.4201	0.380	0.367	0.380	0.367	0.380	347,083	0.3668	0.00%
1998-10-13	0	0.435	0.420	0.435	-	-	0	0	-	0.380	0.367	0.380	-	-	0	-	-1.14%
1998-10-12	0	0.440	0.425	0.440	-	-	0	0	-	0.384	0.371	0.384	-	-	0	-	0.00%
1998-10-09	0	0.440	0.420	0.440	0.425	0.440	619,000	263,985	0.4265	0.384	0.367	0.384	0.371	0.384	709,057	0.3723	6.02%
1998-10-08	0	0.415	0.415	0.425	0.405	0.420	270,000	111,560	0.4132	0.362	0.362	0.371	0.354	0.367	309,282	0.3607	1.22%
1998-10-07	0	0.410	0.400	0.410	-	-	0	0	-	0.358	0.349	0.358	-	-	0	-	0.00%
1998-10-05	0	0.410	0.390	0.410	-	-	0	0	-	0.358	0.340	0.358	-	-	0	-	0.00%
1998-09-30	0	0.410	0.395	0.410	0.410	0.410	60,000	24,600	0.4100	0.358	0.345	0.358	0.358	0.358	68,729	0.3579	2.50%
1998-09-29	0	0.400	0.400	0.410	0.400	0.400	483,000	193,200	0.4000	0.349	0.349	0.358	0.349	0.349	553,271	0.3492	-2.44%
1998-09-28	0	0.410	0.400	0.410	-	-	0	0	-	0.358	0.349	0.358	-	-	0	-	0.00%
1998-09-25	0	0.410	0.390	0.410	-	-	0	0	-	0.358	0.340	0.358	-	-	0	-	0.00%
1998-09-24	0	0.410	0.380	0.410	0.400	0.410	230,000	92,090	0.4004	0.358	0.332	0.358	0.349	0.358	263,462	0.3495	5.13%
1998-09-23	0	0.390	0.390	0.400	-	-	0	0	-	0.340	0.340	0.349	-	-	0	-	0.00%
1998-09-22	0	0.390	0.390	0.400	0.390	0.390	130,000	50,700	0.3900	0.340	0.340	0.349	0.340	0.340	148,913	0.3405	0.00%
1998-09-21	0	0.390	0.380	0.400	-	-	0	0	-	0.340	0.332	0.349	-	-	0	-	0.00%
1998-09-18	0	0.390	0.375	-	-	-	0	0	-	0.340	0.327	-	-	-	0	-	0.00%
1998-09-17	0	0.390	0.380	0.410	0.390	0.400	392,000	154,800	0.3949	0.340	0.332	0.358	0.340	0.349	449,031	0.3447	-2.50%
1998-09-16	0	0.400	0.380	0.400	0.400	0.400	300,000	120,000	0.4000	0.349	0.332	0.349	0.349	0.349	343,646	0.3492	0.00%
1998-09-15	0	0.400	-	0.420	-	-	0	0	-	0.349	-	0.367	-	-	0	-	0.00%
1998-09-14	0	0.400	0.365	0.420	0.400	0.400	250,000	100,000	0.4000	0.349	0.319	0.367	0.349	0.349	286,372	0.3492	8.11%
1998-09-11	0	0.370	0.370	0.400	0.370	0.370	130,000	47,600	0.3662	0.323	0.323	0.349	0.323	0.323	148,913	0.3196	-2.63%
1998-09-10	0	0.380	0.360	0.400	-	-	0	0	-	0.332	0.314	0.349	-	-	0	-	0.00%
1998-09-09	0	0.380	-	0.400	0.380	0.390	650,000	249,000	0.3831	0.332	-	0.349	0.332	0.340	744,567	0.3344	0.00%
1998-09-08	0	0.380	0.380	0.400	-	-	0	0	-	0.332	0.332	0.349	-	-	0	-	0.00%
1998-09-07	0	0.380	0.380	0.400	-	-	0	0	-	0.332	0.332	0.349	-	-	0	-	2.70%
1998-09-04	0	0.370	0.360	0.370	0.370	0.370	920,000	340,400	0.3700	0.323	0.314	0.323	0.323	0.323	1,053,849	0.3230	0.00%
1998-09-03	0	0.370	0.360	0.370	-	-	0	0	-	0.323	0.314	0.323	-	-	0	-	0.00%
1998-09-02	0	0.370	0.350	0.370	0.370	0.380	800,000	300,000	0.3750	0.323	0.306	0.323	0.323	0.332	916,390	0.3274	0.00%
1998-09-01	0	0.370	0.360	0.370	0.350	0.370	201,000	74,350	0.3699	0.323	0.314	0.323	0.306	0.323	230,243	0.3229	0.00%
1998-08-31	0	0.370	0.360	0.370	0.370	0.380	600,000	222,500	0.3708	0.323	0.314	0.323	0.323	0.332	687,293	0.3237	-7.50%
1998-08-28	0	0.400	0.370	0.400	0.390	0.400	880,800	352,080	0.3997	0.349	0.323	0.349	0.340	0.349	1,008,946	0.3490	-2.44%
1998-08-27	0	0.410	0.400	0.420	0.400	0.410	330,000	134,500	0.4076	0.358	0.349	0.367	0.349	0.358	378,011	0.3558	2.50%
1998-08-26	0	0.400	0.400	0.430	0.400	0.400	780,000	312,000	0.4000	0.349	0.349	0.375	0.349	0.349	893,481	0.3492	-2.44%
1998-08-25	0	0.410	0.410	0.440	0.410	0.420	450,000	188,500	0.4189	0.358	0.358	0.384	0.358	0.367	515,470	0.3657	-2.38%
1998-08-24	0	0.420	0.420	0.430	0.420	0.430	320,000	134,800	0.4213	0.367	0.367	0.375	0.367	0.375	366,556	0.3677	-2.33%
1998-08-21	0	0.430	0.410	0.430	0.410	0.440	232,000	97,600	0.4207	0.375	0.358	0.375	0.358	0.384	265,753	0.3673	2.38%
1998-08-20	0	0.420	0.420	0.440	0.405	0.430	314,000	131,430	0.4186	0.367	0.367	0.384	0.354	0.375	359,683	0.3654	5.00%
1998-08-19	0	0.400	0.385	0.420	0.400	0.400	139,000	55,600	0.4000	0.349	0.336	0.367	0.349	0.349	159,223	0.3492	2.56%
1998-08-18	0	0.390	0.370	0.405	-	-	0	0	-	0.340	0.323	0.354	-	-	0	-	0.00%
1998-08-14	0	0.390	0.390	0.400	0.390	0.390	104,000	40,560	0.3900	0.340	0.340	0.349	0.340	0.340	119,131	0.3405	0.00%
1998-08-13	0	0.390	0.380	0.390	-	-	0	0	-	0.340	0.332	0.340	-	-	0	-	0.00%
1998-08-12	0	0.390	0.360	0.390	0.370	0.390	11,000	4,270	0.3882	0.340	0.314	0.340	0.323	0.340	12,600	0.3389	6.85%
1998-08-11	0	0.365	0.365	0.390	0.365	0.365	10,640	3,861	0.3629	0.319	0.319	0.340	0.319	0.319	12,188	0.3168	-1.35%
1998-08-10	0	0.370	-	-	0.370	0.370	100,000	37,000	0.3700	0.323	-	-	0.323	0.323	114,549	0.3230	-2.63%
1998-08-07	0	0.380	-	0.405	0.380	0.385	531,000	201,785	0.3800	0.332	-	0.354	0.332	0.336	608,254	0.3317	1.33%
1998-08-06	0	0.375	0.355	0.380	-	-	0	0	-	0.327	0.310	0.332	-	-	0	-	0.00%
1998-08-05	0	0.415	0.410	0.425	0.415	0.415	20,000	8,300	0.4150	0.327	0.323	0.335	0.327	0.327	25,353	0.3274	-1.19%
1998-08-04	0	0.420	0.410	0.430	0.420	0.430	1,170,800	496,712	0.4243	0.331	0.323	0.339	0.331	0.339	1,484,192	0.3347	-2.33%
1998-08-03	0	0.430	0.420	0.450	0.430	0.430	300,000	129,000	0.4300	0.339	0.331	0.355	0.339	0.339	380,302	0.3392	-4.44%
1998-07-31	0	0.450	0.420	0.460	0.450	0.450	183,000	82,350	0.4500	0.355	0.331	0.363	0.355	0.355	231,984	0.3550	0.00%
1998-07-30	0	0.450	0.440	0.460	0.450	0.450	100,000	45,000	0.4500	0.355	0.347	0.363	0.355	0.355	126,767	0.3550	2.27%
1998-07-29	0	0.440	-	-	0.440	0.440	30,000	13,200	0.4400	0.347	-	-	0.347	0.347	38,030	0.3471	1.15%
1998-07-28	0	0.435	0.420	-	-	-	0	0	-	0.343	0.331	-	-	-	0	-	0.00%
1998-07-27	0	0.435	0.415	-	-	-	0	0	-	0.343	0.327	-	-	-	0	-	0.00%
1998-07-24	0	0.435	0.420	-	-	-	0	0	-	0.343	0.331	-	-	-	0	-	0.00%
1998-07-23	0	0.435	0.420	0.460	-	-	0	0	-	0.343	0.331	0.363	-	-	0	-	0.00%
1998-07-22	0	0.435	0.435	0.450	-	-	0	0	-	0.343	0.343	0.355	-	-	0	-	0.00%
1998-07-21	0	0.435	0.425	0.450	-	-	0	0	-	0.343	0.335	0.355	-	-	0	-	0.00%
1998-07-20	0	0.435	0.430	0.460	0.435	0.440	130,000	56,800	0.4369	0.343	0.339	0.363	0.343	0.347	164,798	0.3447	-1.14%
1998-07-17	0	0.440	0.435	0.450	0.440	0.440	3,000	1,320	0.4400	0.347	0.343	0.355	0.347	0.347	3,803	0.3471	2.33%
1998-07-16	0	0.430	0.430	0.450	0.405	0.440	411,000	176,175	0.4286	0.339	0.339	0.355	0.319	0.347	521,014	0.3381	1.18%
1998-07-15	0	0.425	0.400	0.460	0.425	0.460	55,000	24,610	0.4475	0.335	0.316	0.363	0.335	0.363	69,722	0.3530	-3.41%
1998-07-14	0	0.440	0.440	0.490	0.440	0.480	21,000	10,040	0.4781	0.347	0.347	0.387	0.347	0.379	26,621	0.3771	-10.20%
1998-07-13	0	0.490	-	0.500	0.490	0.490	10,000	4,900	0.4900	0.387	-	0.394	0.387	0.387	12,677	0.3865	1.03%
1998-07-10	0	0.485	0.445	0.485	0.470	0.510	184,000	91,920	0.4996	0.383	0.351	0.383	0.371	0.402	233,252	0.3941	-6.73%
1998-07-09	0	0.520	0.500	0.540	0.485	0.520	70,000	34,950	0.4993	0.410	0.394	0.426	0.383	0.410	88,737	0.3939	36.84%
1998-07-08	0	0.380	0.380	-	0.380	0.380	24,000	9,120	0.3800	0.300	0.300	-	0.300	0.300	30,424	0.2998	-5.00%
1998-07-07	0	0.400	-	0.400	-	-	0	0	-	0.316	-	0.316	-	-	0	-	-12.09%
1998-07-06	0	0.455	-	0.455	-	-	0	0	-	0.359	-	0.359	-	-	0	-	-1.09%
1998-07-03	0	0.460	-	0.460	-	-	0	0	-	0.363	-	0.363	-	-	0	-	-1.08%
1998-07-02	0	0.465	-	0.465	0.485	0.485	50,000	24,250	0.4850	0.367	-	0.367	0.383	0.383	63,384	0.3826	-1.06%
1998-06-30	0	0.470	-	0.470	-	-	0	0	-	0.371	-	0.371	-	-	0	-	-1.05%
1998-06-29	0	0.475	-	0.475	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
1998-06-26	0	0.475	-	0.495	-	-	0	0	-	0.375	-	0.390	-	-	0	-	0.00%
1998-06-25	0	0.475	-	0.495	-	-	0	0	-	0.375	-	0.390	-	-	0	-	0.00%
1998-06-24	0	0.475	-	0.500	0.475	0.475	80,000	38,000	0.4750	0.375	-	0.394	0.375	0.375	101,414	0.3747	0.00%
1998-06-23	0	0.475	-	0.475	0.475	0.475	4,000	1,900	0.4750	0.375	-	0.375	0.375	0.375	5,071	0.3747	11.76%
1998-06-22	0	0.425	-	0.450	0.425	0.425	4,000	1,700	0.4250	0.335	-	0.355	0.335	0.335	5,071	0.3353	19.72%
1998-06-19	0	0.355	0.355	0.500	0.355	0.355	51,000	18,105	0.3550	0.280	0.280	0.394	0.280	0.280	64,651	0.2800	-11.25%
1998-06-18	0	0.400	-	0.450	-	-	0	0	-	0.316	-	0.355	-	-	0	-	0.00%
1998-06-17	0	0.400	0.350	0.440	0.400	0.400	8,000	3,200	0.4000	0.316	0.276	0.347	0.316	0.316	10,141	0.3155	14.29%
1998-06-16	0	0.350	0.350	0.380	0.350	0.350	6,000	2,100	0.3500	0.276	0.276	0.300	0.276	0.276	7,606	0.2761	-2.78%
1998-06-15	0	0.360	-	0.410	-	-	0	0	-	0.284	-	0.323	-	-	0	-	0.00%
1998-06-12	0	0.360	0.350	0.410	-	-	0	0	-	0.284	0.276	0.323	-	-	0	-	0.00%
1998-06-11	0	0.360	-	0.370	0.360	0.360	3,000	1,080	0.3600	0.284	-	0.292	0.284	0.284	3,803	0.2840	2.86%
1998-06-10	0	0.350	0.340	0.350	0.350	0.350	46,000	16,100	0.3500	0.276	0.268	0.276	0.276	0.276	58,313	0.2761	-2.78%
1998-06-09	0	0.360	-	0.400	-	-	0	0	-	0.284	-	0.316	-	-	0	-	0.00%
1998-06-08	0	0.360	0.340	-	0.360	0.380	40,000	14,600	0.3650	0.284	0.268	-	0.284	0.300	50,707	0.2879	-5.26%
1998-06-05	0	0.380	0.380	0.460	0.380	0.400	90,000	34,800	0.3867	0.300	0.300	0.363	0.300	0.316	114,091	0.3050	-13.64%
1998-06-04	0	0.440	0.400	0.500	0.440	0.440	20,000	8,800	0.4400	0.347	0.316	0.394	0.347	0.347	25,353	0.3471	-12.00%
1998-06-03	0	0.500	0.470	0.500	-	-	0	0	-	0.394	0.371	0.394	-	-	0	-	0.00%
1998-06-02	0	0.500	-	0.500	-	-	0	0	-	0.394	-	0.394	-	-	0	-	0.00%
1998-06-01	0	0.500	-	0.500	-	-	0	0	-	0.394	-	0.394	-	-	0	-	0.00%
1998-05-29	0	0.500	-	0.520	0.500	0.500	20,000	10,000	0.5000	0.394	-	0.410	0.394	0.394	25,353	0.3944	0.00%
1998-05-28	0	0.500	-	-	-	-	0	0	-	0.394	-	-	-	-	0	-	0.00%
1998-05-27	0	0.500	-	0.500	-	-	0	0	-	0.394	-	0.394	-	-	0	-	0.00%
1998-05-26	0	0.500	0.500	-	0.500	0.500	40,000	20,000	0.5000	0.394	0.394	-	0.394	0.394	50,707	0.3944	-5.66%
1998-05-25	0	0.530	-	-	-	-	0	0	-	0.418	-	-	-	-	0	-	0.00%
1998-05-22	0	0.530	0.500	0.570	-	-	0	0	-	0.418	0.394	0.450	-	-	0	-	0.00%
1998-05-21	0	0.530	0.500	0.570	-	-	0	0	-	0.418	0.394	0.450	-	-	0	-	0.00%
1998-05-20	0	0.530	0.500	0.530	-	-	0	0	-	0.418	0.394	0.418	-	-	0	-	-3.64%
1998-05-19	0	0.550	-	-	-	-	0	0	-	0.434	-	-	-	-	0	-	0.00%
1998-05-18	0	0.550	-	-	-	-	0	0	-	0.434	-	-	-	-	0	-	0.00%
1998-05-15	0	0.550	-	0.590	-	-	0	0	-	0.434	-	0.465	-	-	0	-	0.00%
1998-05-14	0	0.550	-	0.550	-	-	0	0	-	0.434	-	0.434	-	-	0	-	0.00%
1998-05-13	0	0.550	-	0.550	-	-	0	0	-	0.434	-	0.434	-	-	0	-	0.00%
1998-05-12	0	0.550	-	0.550	-	-	0	0	-	0.434	-	0.434	-	-	0	-	-5.17%
1998-05-11	0	0.580	-	0.580	-	-	0	0	-	0.458	-	0.458	-	-	0	-	0.00%
1998-05-08	0	0.580	-	0.590	-	-	0	0	-	0.458	-	0.465	-	-	0	-	0.00%
1998-05-07	0	0.580	-	0.600	0.580	0.580	2,000	1,160	0.5800	0.458	-	0.473	0.458	0.458	2,535	0.4575	16.00%
1998-05-06	0	0.500	0.500	0.600	0.500	0.500	348,000	174,000	0.5000	0.394	0.394	0.473	0.394	0.394	441,150	0.3944	0.00%
1998-05-05	0	0.500	-	0.500	0.500	0.590	52,000	26,180	0.5035	0.394	-	0.394	0.394	0.465	65,919	0.3972	-15.25%
1998-05-04	0	0.590	-	0.590	-	-	0	0	-	0.465	-	0.465	-	-	0	-	0.00%
1998-05-01	0	0.590	0.530	0.590	-	-	0	0	-	0.465	0.418	0.465	-	-	0	-	0.00%
1998-04-30	0	0.590	0.540	0.590	-	-	0	0	-	0.465	0.426	0.465	-	-	0	-	-9.23%
1998-04-29	0	0.650	-	0.650	-	-	0	0	-	0.513	-	0.513	-	-	0	-	-2.99%
1998-04-28	0	0.670	-	0.670	-	-	0	0	-	0.529	-	0.529	-	-	0	-	0.00%
1998-04-27	0	0.670	0.590	0.670	-	-	0	0	-	0.529	0.465	0.529	-	-	0	-	-4.29%
1998-04-24	0	0.700	-	0.700	-	-	0	0	-	0.552	-	0.552	-	-	0	-	0.00%
1998-04-23	0	0.700	-	0.730	0.700	0.700	30,000	21,000	0.7000	0.552	-	0.576	0.552	0.552	38,030	0.5522	4.48%
1998-04-22	0	0.670	-	0.710	-	-	0	0	-	0.529	-	0.560	-	-	0	-	0.00%
1998-04-21	0	0.670	0.550	0.680	0.670	0.670	20,000	13,400	0.6700	0.529	0.434	0.536	0.529	0.529	25,353	0.5285	6.35%
1998-04-20	0	0.630	-	0.660	-	-	0	0	-	0.497	-	0.521	-	-	0	-	0.00%
1998-04-17	0	0.630	-	0.670	-	-	0	0	-	0.497	-	0.529	-	-	0	-	0.00%
1998-04-16	0	0.630	-	0.670	-	-	0	0	-	0.497	-	0.529	-	-	0	-	0.00%
1998-04-15	0	0.630	-	0.650	0.630	0.630	20,000	12,600	0.6300	0.497	-	0.513	0.497	0.497	25,353	0.4970	6.78%
1998-04-14	0	0.590	0.510	0.650	-	-	0	0	-	0.465	0.402	0.513	-	-	0	-	0.00%
1998-04-09	0	0.590	0.570	0.590	0.590	0.590	400,000	236,000	0.5900	0.465	0.450	0.465	0.465	0.465	507,069	0.4654	0.00%
1998-04-08	0	0.590	-	0.630	-	-	0	0	-	0.465	-	0.497	-	-	0	-	0.00%
1998-04-07	0	0.590	-	0.590	-	-	0	0	-	0.465	-	0.465	-	-	0	-	0.00%
1998-04-03	0	0.590	0.580	0.590	0.590	0.590	160,000	94,400	0.5900	0.465	0.458	0.465	0.465	0.465	202,828	0.4654	0.00%
1998-04-02	0	0.590	0.570	0.600	-	-	0	0	-	0.465	0.450	0.473	-	-	0	-	0.00%
1998-04-01	0	0.590	0.560	0.610	-	-	0	0	-	0.465	0.442	0.481	-	-	0	-	0.00%
1998-03-31	0	0.590	0.590	0.620	0.590	0.600	1,280,000	763,200	0.5963	0.465	0.465	0.489	0.465	0.473	1,622,622	0.4703	-3.28%
1998-03-30	0	0.610	0.510	0.620	-	-	0	0	-	0.481	0.402	0.489	-	-	0	-	0.00%
1998-03-27	0	0.610	0.610	0.620	0.610	0.610	190,000	115,900	0.6100	0.481	0.481	0.489	0.481	0.481	240,858	0.4812	-1.61%
1998-03-26	0	0.620	0.600	0.620	-	-	0	0	-	0.489	0.473	0.489	-	-	0	-	-1.59%
1998-03-25	0	0.630	0.600	0.630	-	-	0	0	-	0.497	0.473	0.497	-	-	0	-	0.00%
1998-03-24	0	0.630	0.600	0.630	0.630	0.630	20,000	12,600	0.6300	0.497	0.473	0.497	0.497	0.497	25,353	0.4970	5.00%
1998-03-23	0	0.600	-	0.680	0.600	0.600	200,000	120,000	0.6000	0.473	-	0.536	0.473	0.473	253,535	0.4733	-6.25%
1998-03-20	0	0.640	0.600	0.640	0.640	0.640	50,000	32,000	0.6400	0.505	0.473	0.505	0.505	0.505	63,384	0.5049	0.00%
1998-03-19	0	0.640	0.600	0.650	-	-	0	0	-	0.505	0.473	0.513	-	-	0	-	0.00%
1998-03-18	0	0.640	0.600	0.640	-	-	0	0	-	0.505	0.473	0.505	-	-	0	-	0.00%
1998-03-17	0	0.640	0.600	0.640	0.620	0.640	70,000	44,400	0.6343	0.505	0.473	0.505	0.489	0.505	88,737	0.5004	-8.57%
1998-03-16	0	0.700	0.600	0.720	0.620	0.700	24,000	16,480	0.6867	0.552	0.473	0.568	0.489	0.552	30,424	0.5417	6.06%
1998-03-13	0	0.660	0.650	0.660	-	-	0	0	-	0.521	0.513	0.521	-	-	0	-	-2.94%
1998-03-12	0	0.680	0.610	0.680	0.680	0.680	20,000	13,600	0.6800	0.536	0.481	0.536	0.536	0.536	25,353	0.5364	4.62%
1998-03-11	0	0.650	0.600	0.650	-	-	0	0	-	0.513	0.473	0.513	-	-	0	-	0.00%
1998-03-10	0	0.650	0.600	0.670	-	-	0	0	-	0.513	0.473	0.529	-	-	0	-	0.00%
1998-03-09	0	0.650	0.580	0.650	0.650	0.650	60,000	39,000	0.6500	0.513	0.458	0.513	0.513	0.513	76,060	0.5128	3.17%
1998-03-06	0	0.630	0.590	0.650	-	-	0	0	-	0.497	0.465	0.513	-	-	0	-	0.00%
1998-03-05	0	0.630	0.570	0.630	0.570	0.630	60,000	36,600	0.6100	0.497	0.450	0.497	0.450	0.497	76,060	0.4812	3.28%
1998-03-04	0	0.610	0.580	0.620	0.610	0.610	100,000	61,000	0.6100	0.481	0.458	0.489	0.481	0.481	126,767	0.4812	-11.59%
1998-03-03	0	0.690	0.620	0.690	0.600	0.700	130,000	87,600	0.6738	0.544	0.489	0.544	0.473	0.552	164,798	0.5316	11.29%
1998-03-02	0	0.620	0.580	0.650	0.600	0.620	50,000	30,400	0.6080	0.489	0.458	0.513	0.473	0.489	63,384	0.4796	0.00%
1998-02-27	0	0.620	0.620	0.650	0.620	0.620	80,000	49,600	0.6200	0.489	0.489	0.513	0.489	0.489	101,414	0.4891	-6.06%
1998-02-26	0	0.660	0.630	0.660	0.630	0.660	30,000	19,530	0.6510	0.521	0.497	0.521	0.497	0.521	38,030	0.5135	0.00%
1998-02-25	0	0.660	0.620	0.670	-	-	0	0	-	0.521	0.489	0.529	-	-	0	-	0.00%
1998-02-24	0	0.660	0.580	-	0.620	0.660	68,000	42,560	0.6259	0.521	0.458	-	0.489	0.521	86,202	0.4937	6.45%
1998-02-23	0	0.620	0.620	0.640	-	-	0	0	-	0.489	0.489	0.505	-	-	0	-	3.33%
1998-02-20	0	0.600	-	-	-	-	0	0	-	0.473	-	-	-	-	0	-	0.00%
1998-02-19	0	0.600	0.560	0.630	0.600	0.600	60,000	36,000	0.6000	0.473	0.442	0.497	0.473	0.473	76,060	0.4733	-1.64%
1998-02-18	0	0.610	0.600	0.640	0.610	0.610	20,000	12,200	0.6100	0.481	0.473	0.505	0.481	0.481	25,353	0.4812	1.67%
1998-02-17	0	0.600	0.600	-	-	-	0	0	-	0.473	0.473	-	-	-	0	-	0.00%
1998-02-16	0	0.600	-	-	0.590	0.600	58,000	34,420	0.5934	0.473	-	-	0.465	0.473	73,525	0.4681	0.00%
1998-02-13	0	0.600	0.540	0.600	-	-	0	0	-	0.473	0.426	0.473	-	-	0	-	0.00%
1998-02-12	0	0.600	0.560	0.660	0.600	0.600	60,000	36,000	0.6000	0.473	0.442	0.521	0.473	0.473	76,060	0.4733	-9.09%
1998-02-11	0	0.660	0.620	0.680	-	-	0	0	-	0.521	0.489	0.536	-	-	0	-	0.00%
1998-02-10	0	0.660	-	0.660	0.640	0.660	59,000	38,560	0.6536	0.521	-	0.521	0.505	0.521	74,793	0.5156	-1.49%
1998-02-09	0	0.670	0.640	0.670	0.650	0.670	80,000	52,400	0.6550	0.529	0.505	0.529	0.513	0.529	101,414	0.5167	3.08%
1998-02-06	0	0.650	0.650	-	0.600	0.610	52,000	31,400	0.6038	0.513	0.513	-	0.473	0.481	65,919	0.4763	8.33%
1998-02-05	0	0.600	0.560	0.620	0.600	0.620	21,000	12,620	0.6010	0.473	0.442	0.489	0.473	0.489	26,621	0.4741	9.09%
1998-02-04	0	0.550	0.530	0.650	-	-	0	0	-	0.434	0.418	0.513	-	-	0	-	0.00%
1998-02-03	0	0.550	0.550	-	-	-	160,000	76,800	0.4800	0.434	0.434	-	-	-	202,828	0.3786	10.00%
1998-02-02	0	0.500	-	-	-	-	0	0	-	0.394	-	-	-	-	0	-	0.00%
1998-01-27	0	0.500	0.500	-	-	-	0	0	-	0.394	0.394	-	-	-	0	-	0.00%
1998-01-26	0	0.500	0.500	0.540	0.500	0.510	971,000	490,500	0.5051	0.394	0.394	0.426	0.394	0.402	1,230,911	0.3985	-1.96%
1998-01-23	0	0.510	0.510	0.540	0.500	0.500	400,000	200,000	0.5000	0.402	0.402	0.426	0.394	0.394	507,069	0.3944	0.00%
1998-01-22	0	0.510	0.510	0.540	0.510	0.510	10,000	5,100	0.5100	0.402	0.402	0.426	0.402	0.402	12,677	0.4023	-5.56%
1998-01-21	0	0.540	0.520	-	0.540	0.540	32,000	17,280	0.5400	0.426	0.410	-	0.426	0.426	40,566	0.4260	-3.57%
1998-01-20	0	0.560	0.520	0.630	-	-	0	0	-	0.442	0.410	0.497	-	-	0	-	0.00%
1998-01-19	0	0.560	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
1998-01-16	0	0.560	-	0.560	0.560	0.600	330,000	190,400	0.5770	0.442	-	0.442	0.442	0.473	418,332	0.4551	-6.67%
1998-01-15	0	0.600	-	0.600	-	-	0	0	-	0.473	-	0.473	-	-	0	-	0.00%
1998-01-14	0	0.600	0.520	0.620	-	-	0	0	-	0.473	0.410	0.489	-	-	0	-	0.00%
1998-01-13	0	0.600	0.580	0.620	0.600	0.600	241,000	144,600	0.6000	0.473	0.458	0.489	0.473	0.473	305,509	0.4733	0.00%
1998-01-12	0	0.600	0.500	0.600	0.600	0.600	70,000	42,000	0.6000	0.473	0.394	0.473	0.473	0.473	88,737	0.4733	-11.76%
1998-01-09	0	0.680	0.680	0.720	0.680	0.680	20,000	13,600	0.6800	0.536	0.536	0.568	0.536	0.536	25,353	0.5364	-8.11%
1998-01-08	0	0.740	0.610	0.740	-	-	0	0	-	0.584	0.481	0.584	-	-	0	-	-2.63%
1998-01-07	0	0.760	-	0.760	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
1998-01-06	0	0.760	0.740	0.820	-	-	0	0	-	0.600	0.584	0.647	-	-	0	-	0.00%
1998-01-05	0	0.760	0.760	0.800	0.760	0.820	81,000	64,020	0.7904	0.600	0.600	0.631	0.600	0.647	102,682	0.6235	1.33%
1998-01-02	0	0.750	0.740	-	0.750	0.750	60,000	45,000	0.7500	0.592	0.584	-	0.592	0.592	76,060	0.5916	0.00%
1997-12-31	0	0.750	0.700	0.790	-	-	0	0	-	0.592	0.552	0.623	-	-	0	-	0.00%
1997-12-30	0	0.750	0.750	0.780	-	-	0	0	-	0.592	0.592	0.615	-	-	0	-	1.35%
1997-12-29	0	0.740	0.740	-	-	-	0	0	-	0.584	0.584	-	-	-	0	-	0.00%
1997-12-24	0	0.740	-	-	-	-	0	0	-	0.584	-	-	-	-	0	-	0.00%
1997-12-23	0	0.740	-	-	-	-	0	0	-	0.584	-	-	-	-	0	-	0.00%
1997-12-22	0	0.740	-	-	-	-	0	0	-	0.584	-	-	-	-	0	-	0.00%
1997-12-19	0	0.740	0.690	0.740	-	-	0	0	-	0.584	0.544	0.584	-	-	0	-	-1.33%
1997-12-18	0	0.750	0.750	-	-	-	0	0	-	0.592	0.592	-	-	-	0	-	0.00%
1997-12-17	0	0.750	0.720	0.790	-	-	0	0	-	0.592	0.568	0.623	-	-	0	-	0.00%
1997-12-16	0	0.750	0.720	0.820	0.750	0.770	290,000	217,900	0.7514	0.592	0.568	0.647	0.592	0.607	367,625	0.5927	-2.60%
1997-12-15	0	0.770	0.760	0.810	0.770	0.770	4,000	3,080	0.7700	0.607	0.600	0.639	0.607	0.607	5,071	0.6074	-3.75%
1997-12-12	0	0.800	-	-	-	-	0	0	-	0.631	-	-	-	-	0	-	0.00%
1997-12-11	0	0.800	-	-	-	-	0	0	-	0.631	-	-	-	-	0	-	0.00%
1997-12-10	0	0.800	0.780	-	-	-	0	0	-	0.631	0.615	-	-	-	0	-	0.00%
1997-12-09	0	0.800	0.800	0.840	0.800	0.800	10,000	8,000	0.8000	0.631	0.631	0.663	0.631	0.631	12,677	0.6311	-2.44%
1997-12-08	0	0.820	0.820	0.850	0.820	0.820	70,000	57,400	0.8200	0.647	0.647	0.671	0.647	0.647	88,737	0.6469	-1.20%
1997-12-05	0	0.830	0.810	0.830	0.830	0.830	56,000	45,880	0.8193	0.655	0.639	0.655	0.655	0.655	70,990	0.6463	-2.35%
1997-12-04	0	0.850	0.810	0.850	0.850	0.850	20,000	17,000	0.8500	0.671	0.639	0.671	0.671	0.671	25,353	0.6705	4.94%
1997-12-03	0	0.810	0.810	0.830	0.800	0.800	50,000	40,000	0.8000	0.639	0.639	0.655	0.631	0.631	63,384	0.6311	1.25%
1997-12-02	0	0.800	0.800	0.830	0.800	0.810	60,000	48,100	0.8017	0.631	0.631	0.655	0.631	0.639	76,060	0.6324	-9.09%
1997-12-01	0	0.880	0.800	0.880	0.880	0.880	1,000	880	0.8800	0.694	0.631	0.694	0.694	0.694	1,268	0.6942	10.00%
1997-11-28	0	0.800	0.780	0.880	-	-	0	0	-	0.631	0.615	0.694	-	-	0	-	0.00%
1997-11-27	0	0.800	0.800	0.900	-	-	0	0	-	0.631	0.631	0.710	-	-	0	-	0.00%
1997-11-26	0	0.800	-	-	-	-	0	0	-	0.631	-	-	-	-	0	-	0.00%
1997-11-25	0	0.800	-	-	-	-	0	0	-	0.631	-	-	-	-	0	-	0.00%
1997-11-24	0	0.800	0.800	0.820	-	-	0	0	-	0.631	0.631	0.647	-	-	0	-	2.56%
1997-11-21	0	0.780	0.780	-	0.780	0.780	30,000	23,400	0.7800	0.615	0.615	-	0.615	0.615	38,030	0.6153	0.00%
1997-11-20	0	0.780	0.760	-	0.780	0.780	40,000	31,200	0.7800	0.615	0.600	-	0.615	0.615	50,707	0.6153	-4.88%
1997-11-19	0	0.820	-	-	-	-	0	0	-	0.647	-	-	-	-	0	-	0.00%
1997-11-18	0	0.820	0.810	0.840	0.820	0.820	20,000	16,400	0.8200	0.647	0.639	0.663	0.647	0.647	25,353	0.6469	1.23%
1997-11-17	0	0.810	0.800	-	-	-	0	0	-	0.639	0.631	-	-	-	0	-	0.00%
1997-11-14	0	0.810	0.800	0.810	0.810	0.820	80,000	65,200	0.8150	0.639	0.631	0.639	0.639	0.647	101,414	0.6429	3.85%
1997-11-13	0	0.780	0.770	0.810	-	-	0	0	-	0.615	0.607	0.639	-	-	0	-	0.00%
1997-11-12	0	0.780	0.780	-	0.780	0.780	40,000	31,200	0.7800	0.615	0.615	-	0.615	0.615	50,707	0.6153	-2.50%
1997-11-11	0	0.800	0.780	-	-	-	0	0	-	0.631	0.615	-	-	-	0	-	0.00%
1997-11-10	0	0.800	0.800	-	-	-	0	0	-	0.631	0.631	-	-	-	0	-	0.00%
1997-11-07	0	0.800	0.760	-	0.800	0.800	50,000	40,000	0.8000	0.631	0.600	-	0.631	0.631	63,384	0.6311	-3.61%
1997-11-06	0	0.830	0.800	-	0.830	0.830	30,000	24,900	0.8300	0.655	0.631	-	0.655	0.655	38,030	0.6547	0.00%
1997-11-05	0	0.830	0.830	0.860	0.830	0.860	141,000	118,060	0.8373	0.655	0.655	0.678	0.655	0.678	178,742	0.6605	-3.49%
1997-11-04	0	0.860	0.840	-	-	-	0	0	-	0.678	0.663	-	-	-	0	-	0.00%
1997-11-03	0	0.860	0.850	-	-	-	0	0	-	0.678	0.671	-	-	-	0	-	0.00%
1997-10-31	0	0.860	0.840	0.900	0.860	0.860	44,000	37,840	0.8600	0.678	0.663	0.710	0.678	0.678	55,778	0.6784	0.00%
1997-10-30	0	0.860	-	-	0.840	0.860	35,000	29,960	0.8560	0.678	-	-	0.663	0.678	44,369	0.6753	2.38%
1997-10-29	0	0.840	0.840	-	-	-	0	0	-	0.663	0.663	-	-	-	0	-	5.00%
1997-10-28	0	0.800	-	0.800	-	-	0	0	-	0.631	-	0.631	-	-	0	-	0.00%
1997-10-27	0	0.800	0.800	-	0.800	0.810	88,000	70,600	0.8023	0.631	0.631	-	0.631	0.639	111,555	0.6329	-3.61%
1997-10-24	0	0.830	0.830	-	0.810	0.830	66,000	53,860	0.8161	0.655	0.655	-	0.639	0.655	83,666	0.6437	0.00%
1997-10-23	0	0.830	0.830	1.000	0.830	0.920	270,000	239,500	0.8870	0.655	0.655	0.789	0.655	0.726	342,272	0.6997	-13.54%
1997-10-22	0	0.960	0.960	-	0.960	0.990	177,000	172,020	0.9719	0.757	0.757	-	0.757	0.781	224,378	0.7667	-4.00%
1997-10-21	0	1.000	1.000	1.090	1.000	1.030	110,000	110,600	1.0055	0.789	0.789	0.860	0.789	0.813	139,444	0.7931	-6.54%
1997-10-20	0	1.070	1.050	-	1.050	1.070	60,000	64,000	1.0667	0.844	0.828	-	0.828	0.844	76,060	0.8414	-1.83%
1997-10-17	0	1.090	1.080	1.090	1.060	1.090	170,000	180,800	1.0635	0.860	0.852	0.860	0.836	0.860	215,504	0.8390	0.93%
1997-10-16	0	1.080	1.080	1.100	1.080	1.080	60,000	64,800	1.0800	0.852	0.852	0.868	0.852	0.852	76,060	0.8520	-0.92%
1997-10-15	0	1.090	-	1.090	1.100	1.140	40,000	44,400	1.1100	0.860	-	0.860	0.868	0.899	50,707	0.8756	-4.39%
1997-10-14	0	1.140	1.140	1.220	1.140	1.140	20,000	22,800	1.1400	0.899	0.899	0.962	0.899	0.899	25,353	0.8993	-1.72%
1997-10-13	0	1.160	1.160	1.180	1.160	1.200	259,000	307,510	1.1873	0.915	0.915	0.931	0.915	0.947	328,327	0.9366	-3.33%
1997-10-09	0	1.200	1.200	1.270	1.190	1.200	141,000	164,200	1.1645	0.947	0.947	1.002	0.939	0.947	178,742	0.9186	-2.44%
1997-10-08	0	1.230	1.230	1.280	1.230	1.230	10,000	12,300	1.2300	0.970	0.970	1.010	0.970	0.970	12,677	0.9703	1.65%
1997-10-07	0	1.210	1.210	1.250	1.200	1.200	100,000	120,000	1.2000	0.955	0.955	0.986	0.947	0.947	126,767	0.9466	-2.42%
1997-10-06	0	1.240	1.240	1.290	1.240	1.280	71,000	90,840	1.2794	0.978	0.978	1.018	0.978	1.010	90,005	1.0093	-3.88%
1997-10-03	0	1.290	1.290	1.300	1.280	1.300	104,000	134,020	1.2887	1.018	1.018	1.026	1.010	1.026	131,838	1.0166	-3.73%
1997-09-30	0	1.340	1.210	1.340	1.250	1.340	522,000	665,000	1.2739	1.057	0.955	1.057	0.986	1.057	661,725	1.0049	7.20%
1997-09-29	0	1.250	1.250	1.330	1.250	1.250	16,000	20,000	1.2500	0.986	0.986	1.049	0.986	0.986	20,283	0.9861	1.63%
1997-09-26	0	1.230	1.230	1.250	-	-	0	0	-	0.970	0.970	0.986	-	-	0	-	0.00%
1997-09-25	0	1.230	1.230	1.250	1.230	1.230	70,000	86,100	1.2300	0.970	0.970	0.986	0.970	0.970	88,737	0.9703	0.00%
1997-09-24	0	1.230	1.230	1.240	1.220	1.220	20,000	24,400	1.2200	0.970	0.970	0.978	0.962	0.962	25,353	0.9624	1.65%
1997-09-23	0	1.210	1.210	1.260	1.210	1.260	63,000	78,630	1.2481	0.955	0.955	0.994	0.955	0.994	79,863	0.9846	-3.97%
1997-09-22	0	1.260	1.240	1.320	1.260	1.320	130,000	168,200	1.2938	0.994	0.978	1.041	0.994	1.041	164,798	1.0206	-4.55%
1997-09-19	0	1.320	1.260	1.320	1.300	1.320	1,030,000	1,339,600	1.3006	1.041	0.994	1.041	1.026	1.041	1,305,704	1.0260	4.76%
1997-09-18	0	1.260	1.230	1.300	1.240	1.260	108,000	135,080	1.2507	0.994	0.970	1.026	0.978	0.994	136,909	0.9866	0.00%
1997-09-16	0	1.260	1.260	1.300	1.260	1.260	126,000	158,760	1.2600	0.994	0.994	1.026	0.994	0.994	159,727	0.9939	-0.79%
1997-09-15	0	1.270	1.270	-	1.260	1.260	50,000	63,000	1.2600	1.002	1.002	-	0.994	0.994	63,384	0.9939	0.79%
1997-09-12	0	1.260	1.240	-	-	-	0	0	-	0.994	0.978	-	-	-	0	-	0.00%
1997-09-11	0	1.260	1.240	1.260	1.260	1.260	190,000	239,400	1.2600	0.994	0.978	0.994	0.994	0.994	240,858	0.9939	-3.08%
1997-09-10	0	1.300	1.280	1.300	1.300	1.330	170,000	224,500	1.3206	1.026	1.010	1.026	1.026	1.049	215,504	1.0417	-2.99%
1997-09-09	0	1.340	1.300	-	1.230	1.340	635,000	818,640	1.2892	1.057	1.026	-	0.970	1.057	804,973	1.0170	8.94%
1997-09-08	0	1.230	1.210	1.240	1.230	1.260	200,000	247,900	1.2395	0.970	0.955	0.978	0.970	0.994	253,535	0.9778	-1.60%
1997-09-05	0	1.250	1.240	1.250	1.240	1.260	396,000	495,160	1.2504	0.986	0.978	0.986	0.978	0.994	501,999	0.9864	0.81%
1997-09-04	0	1.240	1.240	1.300	1.220	1.240	104,000	128,760	1.2381	0.978	0.978	1.026	0.962	0.978	131,838	0.9767	-0.80%
1997-09-03	0	1.250	1.240	1.280	1.240	1.260	212,960	266,003	1.2491	0.986	0.978	1.010	0.978	0.994	269,964	0.9853	0.00%
1997-09-02	0	1.250	1.220	1.250	1.200	1.300	661,000	817,650	1.2370	0.986	0.962	0.986	0.947	1.026	837,932	0.9758	0.81%
1997-09-01	0	1.240	1.240	1.320	1.230	1.260	589,400	738,200	1.2525	0.978	0.978	1.041	0.970	0.994	747,167	0.9880	-1.59%
1997-08-29	0	1.260	1.260	1.300	1.220	1.260	139,000	173,740	1.2499	0.994	0.994	1.026	0.962	0.994	176,207	0.9860	0.00%
1997-08-28	0	1.260	1.260	1.300	1.260	1.310	560,000	717,400	1.2811	0.994	0.994	1.026	0.994	1.033	709,897	1.0106	-4.55%
1997-08-27	0	1.320	1.310	1.330	1.310	1.350	616,000	819,020	1.3296	1.041	1.033	1.049	1.033	1.065	780,887	1.0488	1.54%
1997-08-26	0	1.300	1.280	1.310	1.210	1.300	630,000	776,500	1.2325	1.026	1.010	1.033	0.955	1.026	798,634	0.9723	5.69%
1997-08-25	0	1.230	1.200	1.260	1.230	1.230	96,000	118,080	1.2300	0.970	0.947	0.994	0.970	0.970	121,697	0.9703	0.82%
1997-08-22	0	1.220	1.190	1.240	1.220	1.240	380,000	465,900	1.2261	0.962	0.939	0.978	0.962	0.978	481,716	0.9672	0.00%
1997-08-21	0	1.220	1.210	1.230	1.220	1.230	150,000	184,000	1.2267	0.962	0.955	0.970	0.962	0.970	190,151	0.9677	-0.81%
1997-08-20	0	1.230	1.230	1.280	1.230	1.230	140,000	172,200	1.2300	0.970	0.970	1.010	0.970	0.970	177,474	0.9703	3.36%
1997-08-19	0	1.190	1.190	1.230	1.190	1.200	149,000	178,310	1.1967	0.939	0.939	0.970	0.939	0.947	188,883	0.9440	-7.75%
1997-08-15	0	1.290	1.290	1.320	1.290	1.340	391,000	511,240	1.3075	1.018	1.018	1.041	1.018	1.057	495,660	1.0314	-0.77%
1997-08-14	0	1.300	1.300	1.330	1.260	1.320	212,000	275,920	1.3015	1.026	1.026	1.049	0.994	1.041	268,747	1.0267	3.17%
1997-08-13	0	1.260	1.260	1.280	1.240	1.240	14,000	17,360	1.2400	0.994	0.994	1.010	0.978	0.978	17,747	0.9782	1.61%
1997-08-12	0	1.240	1.220	1.240	1.230	1.260	71,000	88,430	1.2455	0.978	0.962	0.978	0.970	0.994	90,005	0.9825	1.64%
1997-08-11	0	1.260	1.260	1.330	1.260	1.260	40,000	50,400	1.2600	0.962	0.962	1.016	0.962	0.962	52,369	0.9624	0.00%
1997-08-08	0	1.260	1.260	1.320	1.260	1.300	171,400	219,308	1.2795	0.962	0.962	1.008	0.962	0.993	224,403	0.9773	-3.82%
1997-08-07	0	1.310	1.280	1.310	1.310	1.350	101,000	134,220	1.3289	1.001	0.978	1.001	1.001	1.031	132,233	1.0150	0.77%
1997-08-06	0	1.300	1.300	1.320	1.300	1.320	162,000	211,600	1.3062	0.993	0.993	1.008	0.993	1.008	212,096	0.9977	0.78%
1997-08-05	0	1.290	1.280	-	1.260	1.290	638,000	813,880	1.2757	0.985	0.978	-	0.962	0.985	835,293	0.9744	3.20%
1997-08-04	0	1.250	1.250	1.260	1.250	1.260	240,000	301,400	1.2558	0.955	0.955	0.962	0.955	0.962	314,217	0.9592	-0.79%
1997-08-01	0	1.260	1.250	1.260	1.250	1.280	283,000	358,180	1.2657	0.962	0.955	0.962	0.955	0.978	370,514	0.9667	0.80%
1997-07-31	0	1.250	1.230	1.250	1.250	1.260	183,820	230,426	1.2535	0.955	0.939	0.955	0.955	0.962	240,664	0.9575	0.00%
1997-07-30	0	1.250	1.250	1.270	1.250	1.260	127,000	159,850	1.2587	0.955	0.955	0.970	0.955	0.962	166,273	0.9614	0.00%
1997-07-29	0	1.250	1.250	1.270	1.250	1.290	630,000	795,500	1.2627	0.955	0.955	0.970	0.955	0.985	824,819	0.9645	0.00%
1997-07-28	0	1.250	1.250	1.260	1.240	1.250	459,000	572,450	1.2472	0.955	0.955	0.962	0.947	0.955	600,939	0.9526	0.00%
1997-07-25	0	1.250	1.250	1.260	1.240	1.260	484,000	608,300	1.2568	0.955	0.955	0.962	0.947	0.962	633,670	0.9600	0.00%
1997-07-24	0	1.250	1.250	1.260	1.220	1.260	190,936	238,671	1.2500	0.955	0.955	0.962	0.932	0.962	249,980	0.9548	1.63%
1997-07-23	0	1.230	1.230	1.250	1.230	1.260	106,000	131,840	1.2438	0.939	0.939	0.955	0.939	0.962	138,779	0.9500	-0.81%
1997-07-22	0	1.240	1.240	1.260	1.240	1.240	182,000	225,680	1.2400	0.947	0.947	0.962	0.947	0.947	238,281	0.9471	-1.59%
1997-07-21	0	1.260	1.230	1.280	1.260	1.260	62,000	78,120	1.2600	0.962	0.939	0.978	0.962	0.962	81,173	0.9624	0.00%
1997-07-18	0	1.260	1.260	1.290	1.260	1.260	88,000	110,880	1.2600	0.962	0.962	0.985	0.962	0.962	115,213	0.9624	-0.79%
1997-07-17	0	1.270	1.270	1.290	1.270	1.300	461,000	592,480	1.2852	0.970	0.970	0.985	0.970	0.993	603,558	0.9816	-0.78%
1997-07-16	0	1.280	1.280	1.300	1.270	1.300	312,000	398,720	1.2779	0.978	0.978	0.993	0.970	0.993	408,482	0.9761	0.79%
1997-07-15	0	1.270	1.250	1.270	1.250	1.270	297,000	373,530	1.2577	0.970	0.955	0.970	0.955	0.970	388,843	0.9606	0.79%
1997-07-14	0	1.260	1.260	1.290	1.260	1.300	250,000	320,700	1.2828	0.962	0.962	0.985	0.962	0.993	327,309	0.9798	-3.82%
1997-07-11	0	1.310	1.310	1.320	1.270	1.400	1,872,000	2,514,040	1.3430	1.001	1.001	1.008	0.970	1.069	2,450,890	1.0258	-4.38%
1997-07-10	0	1.370	1.360	1.370	1.220	1.370	2,064,000	2,669,160	1.2932	1.046	1.039	1.046	0.932	1.046	2,702,264	0.9877	5.38%
1997-07-09	0	1.300	1.240	1.360	1.230	1.320	850,000	1,087,660	1.2796	0.993	0.947	1.039	0.939	1.008	1,112,851	0.9774	-1.52%
1997-07-08	0	1.320	1.320	1.340	1.280	1.420	1,914,000	2,568,040	1.3417	1.008	1.008	1.023	0.978	1.085	2,505,878	1.0248	-5.04%
1997-07-07	0	1.390	1.380	1.400	1.320	1.510	4,059,000	5,792,430	1.4271	1.062	1.054	1.069	1.008	1.153	5,314,190	1.0900	6.92%
1997-07-04	0	1.300	1.250	1.300	1.100	1.300	1,938,680	2,387,468	1.2315	0.993	0.955	0.993	0.840	0.993	2,538,190	0.9406	18.18%
1997-07-03	0	1.100	1.100	1.150	1.100	1.100	30,000	33,000	1.1000	0.840	0.840	0.878	0.840	0.840	39,277	0.8402	0.00%
1997-06-27	0	1.100	1.100	1.140	1.090	1.100	112,000	122,800	1.0964	0.840	0.840	0.871	0.833	0.840	146,634	0.8375	0.92%
1997-06-26	0	1.090	1.050	1.090	-	-	0	0	-	0.833	0.802	0.833	-	-	0	-	0.00%
1997-06-25	0	1.090	1.060	1.100	-	-	0	0	-	0.833	0.810	0.840	-	-	0	-	0.00%
1997-06-24	0	1.090	1.050	1.090	1.080	1.090	135,000	146,800	1.0874	0.833	0.802	0.833	0.825	0.833	176,747	0.8306	0.00%
1997-06-23	0	1.090	1.080	1.090	1.050	1.100	175,000	191,150	1.0923	0.833	0.825	0.833	0.802	0.840	229,116	0.8343	0.00%
1997-06-20	0	1.090	1.090	1.100	1.090	1.100	305,000	332,850	1.0913	0.833	0.833	0.840	0.833	0.840	399,317	0.8335	-0.91%
1997-06-19	0	1.100	1.090	1.100	1.070	1.100	180,000	195,200	1.0844	0.840	0.833	0.840	0.817	0.840	235,663	0.8283	2.80%
1997-06-18	0	1.070	1.060	1.080	1.070	1.070	408,000	436,560	1.0700	0.817	0.810	0.825	0.817	0.817	534,168	0.8173	0.00%
1997-06-17	0	1.070	1.060	1.090	1.070	1.070	60,000	64,200	1.0700	0.817	0.810	0.833	0.817	0.817	78,554	0.8173	-1.83%
1997-06-16	0	1.090	1.090	1.120	1.090	1.090	43,000	46,870	1.0900	0.833	0.833	0.855	0.833	0.833	56,297	0.8325	-3.54%
1997-06-13	0	1.130	1.120	1.140	-	-	0	0	-	0.863	0.855	0.871	-	-	0	-	0.00%
1997-06-12	0	1.130	-	1.130	1.130	1.130	10,000	11,300	1.1300	0.863	-	0.863	0.863	0.863	13,092	0.8631	-0.88%
1997-06-11	0	1.140	1.130	1.140	1.110	1.140	110,000	123,800	1.1255	0.871	0.863	0.871	0.848	0.871	144,016	0.8596	0.00%
1997-06-10	0	1.140	1.140	1.190	1.140	1.140	50,000	57,000	1.1400	0.871	0.871	0.909	0.871	0.871	65,462	0.8707	-0.87%
1997-06-06	0	1.150	1.150	1.220	1.150	1.180	152,000	177,800	1.1697	0.878	0.878	0.932	0.878	0.901	199,004	0.8934	-4.96%
1997-06-05	0	1.210	1.190	1.210	1.180	1.230	292,000	352,100	1.2058	0.924	0.909	0.924	0.901	0.939	382,297	0.9210	1.68%
1997-06-04	0	1.190	1.180	1.220	1.190	1.200	84,000	100,300	1.1940	0.909	0.901	0.932	0.909	0.917	109,976	0.9120	-3.25%
1997-06-03	0	1.230	1.230	1.240	1.210	1.280	532,000	664,340	1.2488	0.939	0.939	0.947	0.924	0.978	696,514	0.9538	-3.91%
1997-06-02	0	1.280	1.200	1.290	1.090	1.280	888,000	1,048,800	1.1811	0.978	0.917	0.985	0.833	0.978	1,162,602	0.9021	17.43%
1997-05-30	0	1.090	1.070	1.090	1.100	1.100	8,000	8,800	1.1000	0.833	0.817	0.833	0.840	0.840	10,474	0.8402	0.00%
1997-05-29	0	1.090	1.070	1.090	1.090	1.090	118,000	128,620	1.0900	0.833	0.817	0.833	0.833	0.833	154,490	0.8325	-0.91%
1997-05-28	0	1.100	1.100	1.130	1.090	1.100	72,000	78,780	1.0942	0.840	0.840	0.863	0.833	0.840	94,265	0.8357	0.00%
1997-05-27	0	1.100	1.100	1.110	1.090	1.100	344,000	377,700	1.0980	0.840	0.840	0.848	0.833	0.840	450,377	0.8386	-1.79%
1997-05-26	0	1.120	1.050	1.120	1.120	1.120	10,000	11,200	1.1200	0.855	0.802	0.855	0.855	0.855	13,092	0.8555	4.67%
1997-05-23	0	1.070	1.070	1.090	1.070	1.070	124,000	132,680	1.0700	0.817	0.817	0.833	0.817	0.817	162,345	0.8173	-0.93%
1997-05-22	0	1.080	-	-	-	-	0	0	-	0.825	-	-	-	-	0	-	0.00%
1997-05-21	0	1.080	1.070	1.090	1.080	1.080	60,000	64,800	1.0800	0.825	0.817	0.833	0.825	0.825	78,554	0.8249	0.00%
1997-05-20	0	1.080	1.080	1.100	1.070	1.070	8,000	8,560	1.0700	0.825	0.825	0.840	0.817	0.817	10,474	0.8173	0.00%
1997-05-19	0	1.080	1.080	1.090	1.080	1.080	22,000	23,760	1.0800	0.825	0.825	0.833	0.825	0.825	28,803	0.8249	0.00%
1997-05-16	0	1.080	1.070	1.110	1.080	1.080	55,000	59,400	1.0800	0.825	0.817	0.848	0.825	0.825	72,008	0.8249	0.00%
1997-05-15	0	1.080	1.080	1.120	1.080	1.080	40,000	43,200	1.0800	0.825	0.825	0.855	0.825	0.825	52,369	0.8249	-1.82%
1997-05-14	0	1.100	1.080	1.100	1.090	1.110	189,000	209,391	1.1079	0.840	0.825	0.840	0.833	0.848	247,446	0.8462	0.00%
1997-05-13	0	1.100	1.080	1.120	1.080	1.130	258,000	282,920	1.0966	0.840	0.825	0.855	0.825	0.863	337,783	0.8376	1.85%
1997-05-12	0	1.080	1.080	1.100	1.070	1.080	217,296	233,889	1.0764	0.825	0.825	0.840	0.817	0.825	284,492	0.8221	0.93%
1997-05-09	0	1.070	1.060	1.090	1.070	1.100	502,000	537,740	1.0712	0.817	0.810	0.833	0.817	0.840	657,237	0.8182	0.00%
1997-05-08	0	1.070	1.060	1.080	1.070	1.090	460,000	495,400	1.0770	0.817	0.810	0.825	0.817	0.833	602,249	0.8226	-0.93%
1997-05-07	0	1.080	1.070	1.080	1.070	1.080	450,000	481,900	1.0709	0.825	0.817	0.825	0.817	0.825	589,156	0.8179	0.00%
1997-05-06	0	1.080	1.060	1.090	1.070	1.080	103,000	110,240	1.0703	0.825	0.810	0.833	0.817	0.825	134,851	0.8175	0.93%
1997-05-05	0	1.070	1.070	1.100	1.070	1.070	60,600	64,800	1.0693	0.817	0.817	0.840	0.817	0.817	79,340	0.8167	-2.73%
1997-05-02	0	1.100	1.060	1.100	1.060	1.100	145,912	156,094	1.0698	0.840	0.810	0.840	0.810	0.840	191,033	0.8171	3.77%
1997-05-01	0	1.060	1.060	1.090	-	-	0	0	-	0.810	0.810	0.833	-	-	0	-	0.00%
1997-04-30	0	1.060	1.060	1.080	1.060	1.060	40,000	42,400	1.0600	0.810	0.810	0.825	0.810	0.810	52,369	0.8096	0.00%
1997-04-29	0	1.060	1.030	1.100	-	-	0	0	-	0.810	0.787	0.840	-	-	0	-	0.00%
1997-04-28	0	1.060	1.020	-	-	-	0	0	-	0.810	0.779	-	-	-	0	-	0.00%
1997-04-25	0	1.060	1.060	1.100	1.060	1.060	60,000	62,000	1.0333	0.810	0.810	0.840	0.810	0.810	78,554	0.7893	-3.64%
1997-04-24	0	1.100	1.030	1.100	1.020	1.100	72,000	75,120	1.0433	0.840	0.787	0.840	0.779	0.840	94,265	0.7969	2.80%
1997-04-23	0	1.070	1.070	1.100	-	-	0	0	-	0.817	0.817	0.840	-	-	0	-	0.00%
1997-04-22	0	1.070	1.070	1.100	1.070	1.070	30,000	32,100	1.0700	0.817	0.817	0.840	0.817	0.817	39,277	0.8173	0.00%
1997-04-21	0	1.070	1.070	1.100	1.070	1.070	70,000	74,900	1.0700	0.817	0.817	0.840	0.817	0.817	91,647	0.8173	0.94%
1997-04-18	0	1.060	1.060	1.080	1.060	1.060	72,000	76,320	1.0600	0.810	0.810	0.825	0.810	0.810	94,265	0.8096	-0.93%
1997-04-17	0	1.070	-	1.070	-	-	0	0	-	0.817	-	0.817	-	-	0	-	0.00%
1997-04-16	0	1.070	-	1.070	1.070	1.070	70,000	74,900	1.0700	0.817	-	0.817	0.817	0.817	91,647	0.8173	-0.93%
1997-04-15	0	1.080	1.080	-	-	-	0	0	-	0.825	0.825	-	-	-	0	-	3.85%
1997-04-14	0	1.040	1.030	1.050	-	-	0	0	-	0.794	0.787	0.802	-	-	0	-	0.00%
1997-04-11	0	1.040	1.040	1.070	1.020	1.020	10,000	10,200	1.0200	0.794	0.794	0.817	0.779	0.779	13,092	0.7791	0.97%
1997-04-10	0	1.030	1.030	1.050	1.030	1.030	120,000	123,600	1.0300	0.787	0.787	0.802	0.787	0.787	157,108	0.7867	-1.90%
1997-04-09	0	1.050	1.040	1.050	1.040	1.050	90,000	94,000	1.0444	0.802	0.794	0.802	0.794	0.802	117,831	0.7978	0.00%
1997-04-08	0	1.050	1.030	1.050	1.040	1.050	141,000	146,690	1.0404	0.802	0.787	0.802	0.794	0.802	184,602	0.7946	0.00%
1997-04-07	0	1.050	1.030	1.050	1.050	1.050	40,000	42,000	1.0500	0.802	0.787	0.802	0.802	0.802	52,369	0.8020	1.94%
1997-04-04	0	1.030	1.030	1.040	1.030	1.030	130,000	133,900	1.0300	0.787	0.787	0.794	0.787	0.787	170,201	0.7867	0.00%
1997-04-03	0	1.030	1.030	1.050	1.030	1.030	257,000	264,710	1.0300	0.787	0.787	0.802	0.787	0.787	336,474	0.7867	-1.90%
1997-04-02	0	1.050	-	1.090	1.050	1.050	50,000	52,500	1.0500	0.802	-	0.833	0.802	0.802	65,462	0.8020	-4.55%
1997-04-01	0	1.100	-	1.100	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
1997-03-27	0	1.100	1.060	1.100	1.060	1.100	274,000	293,240	1.0702	0.840	0.810	0.840	0.810	0.840	358,731	0.8174	0.00%
1997-03-26	0	1.100	1.060	1.100	-	-	0	0	-	0.840	0.810	0.840	-	-	0	-	0.00%
1997-03-25	0	1.100	1.060	1.100	1.060	1.100	140,000	150,800	1.0771	0.840	0.810	0.840	0.810	0.840	183,293	0.8227	3.77%
1997-03-24	0	1.060	1.030	1.100	1.060	1.060	220,000	233,200	1.0600	0.810	0.787	0.840	0.810	0.810	288,032	0.8096	0.00%
1997-03-21	0	1.060	1.040	1.090	1.040	1.060	100,000	105,300	1.0530	0.810	0.794	0.833	0.794	0.810	130,924	0.8043	1.92%
1997-03-20	0	1.040	1.000	1.040	1.040	1.040	44,000	45,760	1.0400	0.794	0.764	0.794	0.794	0.794	57,606	0.7944	-4.59%
1997-03-19	0	1.090	-	1.120	-	-	0	0	-	0.833	-	0.855	-	-	0	-	0.00%
1997-03-18	0	1.090	-	1.090	-	-	0	0	-	0.833	-	0.833	-	-	0	-	0.00%
1997-03-17	0	1.090	-	1.100	-	-	0	0	-	0.833	-	0.840	-	-	0	-	0.00%
1997-03-14	0	1.090	-	-	-	-	0	0	-	0.833	-	-	-	-	0	-	0.00%
1997-03-13	0	1.090	1.090	1.100	-	-	0	0	-	0.833	0.833	0.840	-	-	0	-	4.81%
1997-03-12	0	1.040	1.030	1.060	1.040	1.100	360,800	380,824	1.0555	0.794	0.787	0.810	0.794	0.840	472,372	0.8062	-5.45%
1997-03-11	0	1.100	1.090	1.100	1.080	1.100	130,000	140,960	1.0843	0.840	0.833	0.840	0.825	0.840	170,201	0.8282	1.85%
1997-03-10	0	1.080	1.080	-	1.080	1.080	50,000	54,000	1.0800	0.825	0.825	-	0.825	0.825	65,462	0.8249	-0.92%
1997-03-07	0	1.090	1.090	1.130	1.090	1.100	20,000	21,900	1.0950	0.833	0.833	0.863	0.833	0.840	26,185	0.8364	-1.80%
1997-03-06	0	1.110	1.100	1.120	1.100	1.120	642,600	711,350	1.1070	0.848	0.840	0.855	0.840	0.855	841,315	0.8455	1.83%
1997-03-05	0	1.090	1.060	1.090	1.090	1.100	116,000	127,520	1.0993	0.833	0.810	0.833	0.833	0.840	151,871	0.8397	0.00%
1997-03-04	0	1.090	1.090	1.100	1.090	1.100	149,000	163,710	1.0987	0.833	0.833	0.840	0.833	0.840	195,076	0.8392	0.00%
1997-03-03	0	1.090	1.080	1.100	1.090	1.090	10,000	10,900	1.0900	0.833	0.825	0.840	0.833	0.833	13,092	0.8325	1.87%
1997-02-28	0	1.070	1.070	-	1.070	1.070	24,000	25,680	1.0700	0.817	0.817	-	0.817	0.817	31,422	0.8173	-0.93%
1997-02-27	0	1.080	1.080	-	1.080	1.080	64,800	69,952	1.0795	0.825	0.825	-	0.825	0.825	84,839	0.8245	0.93%
1997-02-26	0	1.070	1.070	1.100	1.070	1.100	100,000	108,300	1.0830	0.817	0.817	0.840	0.817	0.840	130,924	0.8272	-1.83%
1997-02-25	0	1.090	1.050	1.130	-	-	20,000	21,800	1.0900	0.833	0.802	0.863	-	-	26,185	0.8325	0.00%
1997-02-24	0	1.090	1.080	1.130	-	-	0	0	-	0.833	0.825	0.863	-	-	0	-	0.00%
1997-02-21	0	1.090	1.070	1.100	-	-	0	0	-	0.833	0.817	0.840	-	-	0	-	0.00%
1997-02-20	0	1.090	1.090	1.140	1.090	1.100	194,000	212,700	1.0964	0.833	0.833	0.871	0.833	0.840	253,992	0.8374	-0.91%
1997-02-19	0	1.100	1.080	1.130	1.060	1.100	99,000	106,140	1.0721	0.840	0.825	0.863	0.810	0.840	129,614	0.8189	3.77%
1997-02-18	0	1.060	1.060	1.100	1.060	1.080	22,400	24,120	1.0768	0.810	0.810	0.840	0.810	0.825	29,327	0.8225	-3.64%
1997-02-17	0	1.100	1.070	1.140	-	-	0	0	-	0.840	0.817	0.871	-	-	0	-	0.00%
1997-02-14	0	1.100	1.080	1.130	1.070	1.100	70,000	76,300	1.0900	0.840	0.825	0.863	0.817	0.840	91,647	0.8325	2.80%
1997-02-13	0	1.070	1.040	1.070	-	-	0	0	-	0.817	0.794	0.817	-	-	0	-	0.00%
1997-02-12	0	1.070	1.070	-	1.070	1.070	10,000	10,700	1.0700	0.817	0.817	-	0.817	0.817	13,092	0.8173	-0.93%
1997-02-11	0	1.080	-	-	-	-	0	0	-	0.825	-	-	-	-	0	-	0.00%
1997-02-10	0	1.080	1.080	-	-	-	0	0	-	0.825	0.825	-	-	-	0	-	0.00%
1997-02-05	0	1.080	-	-	-	-	0	0	-	0.825	-	-	-	-	0	-	0.00%
1997-02-04	0	1.080	-	1.080	-	-	0	0	-	0.825	-	0.825	-	-	0	-	0.00%
1997-02-03	0	1.080	-	-	-	-	0	0	-	0.825	-	-	-	-	0	-	0.00%
1997-01-31	0	1.080	1.070	-	-	-	0	0	-	0.825	0.817	-	-	-	0	-	0.00%
1997-01-30	0	1.080	1.080	1.120	1.080	1.080	53,000	57,240	1.0800	0.825	0.825	0.855	0.825	0.825	69,390	0.8249	0.00%
1997-01-29	0	1.080	1.080	1.120	1.080	1.080	50,000	54,000	1.0800	0.825	0.825	0.855	0.825	0.825	65,462	0.8249	0.00%
1997-01-28	0	1.080	1.080	1.090	1.080	1.090	93,000	100,470	1.0803	0.825	0.825	0.833	0.825	0.833	121,759	0.8252	-0.92%
1997-01-27	0	1.090	1.080	1.100	1.090	1.090	40,000	43,600	1.0900	0.833	0.825	0.840	0.833	0.833	52,369	0.8325	1.87%
1997-01-24	0	1.070	1.060	-	1.060	1.070	90,000	95,900	1.0656	0.817	0.810	-	0.810	0.817	117,831	0.8139	-0.93%
1997-01-23	0	1.080	1.080	1.090	1.080	1.090	91,000	98,780	1.0855	0.825	0.825	0.833	0.825	0.833	119,141	0.8291	-0.92%
1997-01-22	0	1.090	1.090	1.100	1.090	1.090	70,000	76,300	1.0900	0.833	0.833	0.840	0.833	0.833	91,647	0.8325	0.00%
1997-01-21	0	1.090	1.090	1.100	1.080	1.100	599,000	653,100	1.0903	0.833	0.833	0.840	0.825	0.840	784,233	0.8328	-3.54%
1997-01-20	0	1.130	1.100	1.130	1.090	1.130	152,000	169,520	1.1153	0.863	0.840	0.863	0.833	0.863	199,004	0.8518	3.67%
1997-01-17	0	1.090	1.090	1.110	1.090	1.110	457,000	498,630	1.0911	0.833	0.833	0.848	0.833	0.848	598,321	0.8334	-3.54%
1997-01-16	0	1.130	1.110	1.130	-	-	0	0	-	0.863	0.848	0.863	-	-	0	-	-0.88%
1997-01-15	0	1.140	-	1.150	1.140	1.140	42,000	47,880	1.1400	0.871	-	0.878	0.871	0.871	54,988	0.8707	0.00%
1997-01-14	0	1.140	-	1.140	-	-	0	0	-	0.871	-	0.871	-	-	0	-	0.00%
1997-01-13	0	1.140	-	-	1.140	1.140	30,000	34,200	1.1400	0.871	-	-	0.871	0.871	39,277	0.8707	0.00%
1997-01-10	0	1.140	-	1.140	-	-	0	0	-	0.871	-	0.871	-	-	0	-	0.00%
1997-01-09	0	1.140	-	1.140	-	-	0	0	-	0.871	-	0.871	-	-	0	-	0.00%
1997-01-08	0	1.140	-	1.140	-	-	0	0	-	0.871	-	0.871	-	-	0	-	0.00%
1997-01-07	0	1.140	1.100	1.140	1.090	1.140	259,984	287,304	1.1051	0.871	0.840	0.871	0.833	0.871	340,381	0.8441	4.59%
1997-01-06	0	1.090	1.090	1.100	1.080	1.100	151,600	165,432	1.0912	0.833	0.833	0.840	0.825	0.840	198,480	0.8335	-4.39%
1997-01-03	0	1.140	-	1.140	-	-	0	0	-	0.871	-	0.871	-	-	0	-	0.00%
1997-01-02	0	1.140	1.090	1.140	1.100	1.140	31,000	34,140	1.1013	0.871	0.833	0.871	0.840	0.871	40,586	0.8412	3.64%
1996-12-31	0	1.100	1.090	1.140	1.090	1.100	72,000	78,780	1.0942	0.840	0.833	0.871	0.833	0.840	94,265	0.8357	0.00%
1996-12-30	0	1.100	1.090	1.110	1.100	1.100	30,000	33,000	1.1000	0.840	0.833	0.848	0.840	0.840	39,277	0.8402	0.00%
1996-12-27	0	1.100	1.080	1.140	-	-	0	0	-	0.840	0.825	0.871	-	-	0	-	0.00%
1996-12-24	0	1.100	-	1.130	-	-	0	0	-	0.840	-	0.863	-	-	0	-	0.00%
1996-12-23	0	1.100	1.090	-	1.080	1.100	70,000	76,500	1.0929	0.840	0.833	-	0.825	0.840	91,647	0.8347	0.92%
1996-12-20	0	1.090	1.090	1.100	1.080	1.090	60,000	65,200	1.0867	0.833	0.833	0.840	0.825	0.833	78,554	0.8300	0.00%
1996-12-19	0	1.090	1.080	1.100	1.090	1.100	60,000	65,700	1.0950	0.833	0.825	0.840	0.833	0.840	78,554	0.8364	-0.91%
1996-12-18	0	1.100	1.090	1.140	-	-	0	0	-	0.840	0.833	0.871	-	-	0	-	0.00%
1996-12-17	0	1.100	1.090	1.120	-	-	0	0	-	0.840	0.833	0.855	-	-	0	-	0.00%
1996-12-16	0	1.100	1.100	1.120	1.100	1.100	10,000	11,000	1.1000	0.840	0.840	0.855	0.840	0.840	13,092	0.8402	-1.79%
1996-12-13	0	1.120	1.080	1.120	-	-	1,000	1,120	1.1200	0.855	0.825	0.855	-	-	1,309	0.8555	0.00%
1996-12-12	0	1.120	1.080	1.120	-	-	0	0	-	0.855	0.825	0.855	-	-	0	-	0.00%
1996-12-11	0	1.120	1.110	1.120	1.090	1.120	208,000	230,020	1.1059	0.855	0.848	0.855	0.833	0.855	272,321	0.8447	2.75%
1996-12-10	0	1.090	1.090	-	1.090	1.090	10,000	10,900	1.0900	0.833	0.833	-	0.833	0.833	13,092	0.8325	1.87%
1996-12-09	0	1.070	1.070	1.100	-	-	0	0	-	0.817	0.817	0.840	-	-	0	-	0.00%
1996-12-06	0	1.070	1.070	1.100	1.070	1.100	130,000	140,400	1.0800	0.817	0.817	0.840	0.817	0.840	170,201	0.8249	-5.31%
1996-12-05	0	1.130	1.130	-	1.130	1.130	30,000	33,900	1.1300	0.863	0.863	-	0.863	0.863	39,277	0.8631	0.00%
1996-12-04	0	1.130	1.130	1.150	1.120	1.130	48,000	54,200	1.1292	0.863	0.863	0.878	0.855	0.863	62,843	0.8625	-2.59%
1996-12-03	0	1.160	1.140	1.170	-	-	0	0	-	0.886	0.871	0.894	-	-	0	-	0.00%
1996-12-02	0	1.160	1.140	1.160	1.120	1.160	339,488	387,287	1.1408	0.886	0.871	0.886	0.855	0.886	444,470	0.8713	0.00%
1996-11-29	0	1.160	1.160	1.180	1.150	1.190	380,000	447,620	1.1779	0.886	0.886	0.901	0.878	0.909	497,510	0.8997	-0.85%
1996-11-28	0	1.170	1.160	1.170	1.150	1.170	360,200	419,520	1.1647	0.894	0.886	0.894	0.878	0.894	471,587	0.8896	3.54%
1996-11-27	0	1.130	1.120	1.140	1.120	1.140	368,000	413,240	1.1229	0.863	0.855	0.871	0.855	0.871	481,799	0.8577	2.73%
1996-11-26	0	1.100	1.100	1.130	1.090	1.100	658,000	723,700	1.0998	0.840	0.840	0.863	0.833	0.840	861,478	0.8401	0.00%
1996-11-25	0	1.100	1.090	1.130	1.070	1.100	136,000	146,720	1.0788	0.840	0.833	0.863	0.817	0.840	178,056	0.8240	2.80%
1996-11-22	0	1.070	1.070	1.080	1.070	1.080	110,000	118,600	1.0782	0.817	0.817	0.825	0.817	0.825	144,016	0.8235	-0.93%
1996-11-21	0	1.080	1.070	1.090	1.070	1.080	95,000	102,450	1.0784	0.825	0.817	0.833	0.817	0.825	124,377	0.8237	0.00%
1996-11-20	0	1.080	1.080	1.110	1.080	1.080	37,000	39,960	1.0800	0.825	0.825	0.848	0.825	0.825	48,442	0.8249	-1.82%
1996-11-19	0	1.100	1.070	1.100	1.090	1.100	113,256	123,456	1.0901	0.840	0.817	0.840	0.833	0.840	148,279	0.8326	0.92%
1996-11-18	0	1.090	1.090	1.100	1.050	1.100	254,000	276,260	1.0876	0.833	0.833	0.840	0.802	0.840	332,546	0.8307	4.81%
1996-11-15	0	1.040	1.020	1.080	1.040	1.070	112,000	117,980	1.0534	0.794	0.779	0.825	0.794	0.817	146,634	0.8046	-4.59%
1996-11-14	0	1.090	1.050	1.090	1.050	1.090	106,000	112,140	1.0579	0.833	0.802	0.833	0.802	0.833	138,779	0.8080	4.81%
1996-11-13	0	1.040	1.040	1.050	1.040	1.060	189,248	198,298	1.0478	0.794	0.794	0.802	0.794	0.810	247,770	0.8003	-1.89%
1996-11-12	0	1.060	1.060	1.070	1.050	1.060	61,000	64,350	1.0549	0.810	0.810	0.817	0.802	0.810	79,863	0.8058	0.00%
1996-11-11	0	1.060	1.050	1.070	1.060	1.060	30,000	31,800	1.0600	0.810	0.802	0.817	0.810	0.810	39,277	0.8096	0.95%
1996-11-08	0	1.050	1.050	1.060	1.040	1.050	150,000	156,900	1.0460	0.802	0.802	0.810	0.794	0.802	196,385	0.7989	0.00%
1996-11-07	0	1.050	1.040	1.050	1.050	1.050	60,000	63,000	1.0500	0.802	0.794	0.802	0.802	0.802	78,554	0.8020	0.00%
1996-11-06	0	1.050	1.040	1.070	1.050	1.050	50,000	52,500	1.0500	0.802	0.794	0.817	0.802	0.802	65,462	0.8020	0.00%
1996-11-05	0	1.050	1.050	1.100	1.040	1.050	100,000	104,200	1.0420	0.802	0.802	0.840	0.794	0.802	130,924	0.7959	-3.67%
1996-11-04	0	1.090	1.070	1.090	1.070	1.090	53,000	56,730	1.0704	0.833	0.817	0.833	0.817	0.833	69,390	0.8176	-0.91%
1996-11-01	0	1.100	1.060	1.100	1.100	1.100	40,000	44,000	1.1000	0.840	0.810	0.840	0.840	0.840	52,369	0.8402	0.00%
1996-10-31	0	1.100	1.070	1.100	1.100	1.100	65,000	71,500	1.1000	0.840	0.817	0.840	0.840	0.840	85,100	0.8402	0.00%
1996-10-30	0	1.100	1.070	1.120	1.080	1.100	69,392	75,606	1.0895	0.840	0.817	0.855	0.825	0.840	90,851	0.8322	2.80%
1996-10-29	0	1.070	1.050	1.080	1.020	1.070	60,000	63,320	1.0553	0.817	0.802	0.825	0.779	0.817	78,554	0.8061	1.90%
1996-10-28	0	1.050	1.040	1.060	1.050	1.050	68,000	71,400	1.0500	0.802	0.794	0.810	0.802	0.802	89,028	0.8020	0.00%
1996-10-25	0	1.050	1.020	1.050	1.070	1.070	5,000	5,350	1.0700	0.802	0.779	0.802	0.817	0.817	6,546	0.8173	1.94%
1996-10-24	0	1.030	1.030	1.050	1.030	1.030	200,000	206,000	1.0300	0.787	0.787	0.802	0.787	0.787	261,847	0.7867	0.00%
1996-10-23	0	1.030	1.030	1.050	1.030	1.030	418,000	430,540	1.0300	0.787	0.787	0.802	0.787	0.787	547,261	0.7867	-0.96%
1996-10-22	0	1.040	1.040	1.060	1.040	1.060	294,000	308,000	1.0476	0.794	0.794	0.810	0.794	0.810	384,915	0.8002	-1.89%
1996-10-18	0	1.060	1.060	-	1.060	1.060	40,000	42,400	1.0600	0.810	0.810	-	0.810	0.810	52,369	0.8096	0.00%
1996-10-17	0	1.060	1.060	1.070	1.050	1.050	8,400	8,792	1.0467	0.810	0.810	0.817	0.802	0.802	10,998	0.7994	-0.93%
1996-10-16	0	1.070	1.070	1.110	1.050	1.070	96,000	102,520	1.0679	0.817	0.817	0.848	0.802	0.817	125,687	0.8157	1.90%
1996-10-15	0	1.050	1.050	1.070	1.050	1.070	164,000	173,600	1.0585	0.802	0.802	0.817	0.802	0.817	214,715	0.8085	-0.94%
1996-10-14	0	1.060	1.050	1.070	1.050	1.060	108,000	114,400	1.0593	0.810	0.802	0.817	0.802	0.810	141,398	0.8091	0.00%
1996-10-11	0	1.060	1.050	1.060	1.060	1.070	15,624	16,534	1.0582	0.810	0.802	0.810	0.810	0.817	20,456	0.8083	-0.93%
1996-10-10	0	1.070	1.070	1.090	1.060	1.070	229,796	245,776	1.0695	0.817	0.817	0.833	0.810	0.817	300,857	0.8169	0.94%
1996-10-09	0	1.060	1.060	1.070	1.040	1.060	392,624	412,674	1.0511	0.810	0.810	0.817	0.794	0.810	514,038	0.8028	0.95%
1996-10-08	0	1.050	1.040	1.060	1.040	1.050	248,000	259,800	1.0476	0.802	0.794	0.810	0.794	0.802	324,691	0.8001	0.96%
1996-10-07	0	1.040	1.040	1.050	1.040	1.050	275,300	288,128	1.0466	0.794	0.794	0.802	0.794	0.802	360,433	0.7994	0.00%
1996-10-04	0	1.040	1.040	1.050	1.040	1.050	126,000	131,400	1.0429	0.794	0.794	0.802	0.794	0.802	164,964	0.7965	-0.95%
1996-10-03	0	1.050	1.040	1.050	1.040	1.050	350,000	367,140	1.0490	0.802	0.794	0.802	0.794	0.802	458,233	0.8012	0.96%
1996-10-02	0	1.040	1.040	1.050	1.040	1.040	50,000	52,000	1.0400	0.794	0.794	0.802	0.794	0.794	65,462	0.7944	-0.95%
1996-10-01	0	1.050	-	1.050	1.040	1.050	430,000	449,030	1.0443	0.802	-	0.802	0.794	0.802	562,972	0.7976	0.00%
1996-09-30	0	1.050	1.040	1.060	1.050	1.070	210,000	220,700	1.0510	0.802	0.794	0.810	0.802	0.817	274,940	0.8027	0.00%
1996-09-27	0	1.050	-	1.050	1.050	1.060	269,000	283,140	1.0526	0.802	-	0.802	0.802	0.810	352,185	0.8040	0.00%
1996-09-26	0	1.050	1.050	1.070	1.050	1.050	20,000	21,000	1.0500	0.802	0.802	0.817	0.802	0.802	26,185	0.8020	0.00%
1996-09-25	0	1.050	1.050	1.070	1.050	1.050	148,601	155,989	1.0497	0.802	0.802	0.817	0.802	0.802	194,554	0.8018	0.00%
1996-09-24	0	1.050	1.050	1.080	1.050	1.060	100,000	105,200	1.0520	0.802	0.802	0.825	0.802	0.810	130,924	0.8035	-0.94%
1996-09-23	0	1.060	1.050	1.070	1.060	1.060	63,000	66,780	1.0600	0.810	0.802	0.817	0.810	0.810	82,482	0.8096	0.95%
1996-09-20	0	1.050	1.050	1.060	-	-	0	0	-	0.802	0.802	0.810	-	-	0	-	0.00%
1996-09-19	0	1.050	1.050	1.070	1.050	1.050	280,952	294,933	1.0498	0.802	0.802	0.817	0.802	0.802	367,833	0.8018	0.00%
1996-09-18	0	1.050	1.050	1.080	1.050	1.070	72,000	76,640	1.0644	0.802	0.802	0.825	0.802	0.817	94,265	0.8130	-0.94%
1996-09-17	0	1.060	1.050	1.090	1.060	1.060	70,000	74,200	1.0600	0.810	0.802	0.833	0.810	0.810	91,647	0.8096	0.00%
1996-09-16	0	1.060	1.060	1.070	1.060	1.060	72,000	76,320	1.0600	0.810	0.810	0.817	0.810	0.810	94,265	0.8096	0.95%
1996-09-13	0	1.050	1.050	1.080	1.050	1.050	160,000	168,000	1.0500	0.802	0.802	0.825	0.802	0.802	209,478	0.8020	0.00%
1996-09-12	0	1.050	1.050	1.060	1.040	1.050	90,000	93,900	1.0433	0.802	0.802	0.810	0.794	0.802	117,831	0.7969	0.96%
1996-09-11	0	1.040	1.030	1.070	1.030	1.040	125,000	128,900	1.0312	0.794	0.787	0.817	0.787	0.794	163,655	0.7876	-0.95%
1996-09-10	0	1.050	1.050	1.080	1.040	1.050	57,000	59,380	1.0418	0.802	0.802	0.825	0.794	0.802	74,626	0.7957	0.96%
1996-09-09	0	1.040	1.000	1.070	-	-	0	0	-	0.794	0.764	0.817	-	-	0	-	0.00%
1996-09-06	0	1.040	1.020	1.060	-	-	0	0	-	0.794	0.779	0.810	-	-	0	-	0.00%
1996-09-05	0	1.040	1.020	1.040	-	-	0	0	-	0.794	0.779	0.794	-	-	0	-	0.00%
1996-09-04	0	1.040	1.000	1.040	1.040	1.040	40,000	41,600	1.0400	0.794	0.764	0.794	0.794	0.794	52,369	0.7944	0.97%
1996-09-03	0	1.030	1.030	1.070	1.030	1.040	76,500	79,440	1.0384	0.787	0.787	0.817	0.787	0.794	100,157	0.7932	-2.83%
1996-09-02	0	1.060	1.040	1.060	1.040	1.060	40,000	42,200	1.0550	0.810	0.794	0.810	0.794	0.810	52,369	0.8058	0.00%
1996-08-30	0	1.060	1.050	1.080	-	-	0	0	-	0.810	0.802	0.825	-	-	0	-	0.00%
1996-08-29	0	1.060	1.050	1.080	1.060	1.080	100,000	106,200	1.0620	0.810	0.802	0.825	0.810	0.825	130,924	0.8112	0.95%
1996-08-28	0	1.050	1.050	-	1.040	1.050	296,000	308,140	1.0410	0.802	0.802	-	0.794	0.802	387,534	0.7951	0.96%
1996-08-27	0	1.040	1.040	1.050	1.040	1.040	288,000	299,520	1.0400	0.794	0.794	0.802	0.794	0.794	377,060	0.7944	-0.95%
1996-08-23	0	1.050	1.030	1.080	1.050	1.050	180,000	189,000	1.0500	0.802	0.787	0.825	0.802	0.802	235,663	0.8020	0.00%
1996-08-22	0	1.050	1.050	1.080	1.050	1.050	40,000	42,000	1.0500	0.802	0.802	0.825	0.802	0.802	52,369	0.8020	0.00%
1996-08-21	0	1.050	1.040	-	1.050	1.050	134,000	140,700	1.0500	0.802	0.794	-	0.802	0.802	175,438	0.8020	0.00%
1996-08-20	0	1.050	1.050	1.060	1.040	1.050	106,000	110,700	1.0443	0.802	0.802	0.810	0.794	0.802	138,779	0.7977	0.96%
1996-08-19	0	1.040	1.040	1.060	1.030	1.030	30,000	30,900	1.0300	0.794	0.794	0.810	0.787	0.787	39,277	0.7867	-1.89%
1996-08-16	0	1.060	1.030	1.060	1.040	1.060	76,000	80,360	1.0574	0.810	0.787	0.810	0.794	0.810	99,502	0.8076	0.00%
1996-08-15	0	1.060	1.040	-	-	-	0	0	-	0.810	0.794	-	-	-	0	-	0.00%
1996-08-14	0	1.060	1.060	-	1.060	1.080	480,000	512,000	1.0667	0.810	0.810	-	0.810	0.825	628,433	0.8147	-3.64%
1996-08-13	0	1.100	1.080	1.120	1.100	1.100	95,000	104,500	1.1000	0.840	0.825	0.855	0.840	0.840	124,377	0.8402	0.00%
1996-08-12	0	1.130	1.130	1.150	1.120	1.130	64,000	72,120	1.1269	0.840	0.840	0.855	0.833	0.840	86,076	0.8379	1.80%
1996-08-09	0	1.110	1.110	1.140	1.100	1.110	80,000	88,400	1.1050	0.825	0.825	0.848	0.818	0.825	107,595	0.8216	-0.89%
1996-08-08	0	1.120	1.120	1.130	1.120	1.120	40,000	44,800	1.1200	0.833	0.833	0.840	0.833	0.833	53,798	0.8327	0.00%
1996-08-07	0	1.120	1.110	1.140	1.110	1.120	75,000	83,900	1.1187	0.833	0.825	0.848	0.825	0.833	100,871	0.8318	0.90%
1996-08-06	0	1.110	1.110	1.130	1.110	1.120	50,000	55,800	1.1160	0.825	0.825	0.840	0.825	0.833	67,247	0.8298	0.91%
1996-08-05	0	1.100	1.100	1.130	1.100	1.100	66,000	72,600	1.1000	0.818	0.818	0.840	0.818	0.818	88,766	0.8179	0.00%
1996-08-02	0	1.100	1.100	1.140	-	-	0	0	-	0.818	0.818	0.848	-	-	0	-	0.00%
1996-08-01	0	1.100	1.100	1.120	1.100	1.100	14,000	15,400	1.1000	0.818	0.818	0.833	0.818	0.818	18,829	0.8179	0.00%
1996-07-31	0	1.100	1.100	1.120	1.090	1.100	80,000	87,900	1.0988	0.818	0.818	0.833	0.810	0.818	107,595	0.8169	-0.90%
1996-07-30	0	1.110	1.100	1.110	1.110	1.120	162,000	180,460	1.1140	0.825	0.818	0.825	0.825	0.833	217,881	0.8283	-1.77%
1996-07-29	0	1.130	1.100	1.130	1.130	1.130	220,000	248,600	1.1300	0.840	0.818	0.840	0.840	0.840	295,887	0.8402	-0.88%
1996-07-26	0	1.140	1.110	1.140	1.100	1.160	2,440,000	2,827,000	1.1586	0.848	0.825	0.848	0.818	0.862	3,281,660	0.8615	0.00%
1996-07-25	0	1.140	1.120	1.140	-	-	0	0	-	0.848	0.833	0.848	-	-	0	-	0.00%
1996-07-24	0	1.140	1.130	1.160	-	-	0	0	-	0.848	0.840	0.862	-	-	0	-	0.00%
1996-07-23	0	1.140	1.140	1.160	-	-	0	0	-	0.848	0.848	0.862	-	-	0	-	0.00%
1996-07-22	0	1.140	1.140	1.160	1.140	1.160	1,180,000	1,366,020	1.1576	0.848	0.848	0.862	0.848	0.862	1,587,033	0.8607	0.00%
1996-07-19	0	1.140	1.130	1.150	1.140	1.140	200,000	228,000	1.1400	0.848	0.840	0.855	0.848	0.848	268,989	0.8476	0.00%
1996-07-18	0	1.140	1.130	1.150	-	-	0	0	-	0.848	0.840	0.855	-	-	0	-	0.00%
1996-07-17	0	1.140	1.130	1.160	1.140	1.150	250,000	285,500	1.1420	0.848	0.840	0.862	0.848	0.855	336,236	0.8491	-0.87%
1996-07-16	0	1.150	1.130	1.170	-	-	0	0	-	0.855	0.840	0.870	-	-	0	-	0.00%
1996-07-15	0	1.150	1.150	1.160	-	-	0	0	-	0.855	0.855	0.862	-	-	0	-	0.00%
1996-07-12	0	1.150	1.130	1.170	1.150	1.150	40,000	46,000	1.1500	0.855	0.840	0.870	0.855	0.855	53,798	0.8551	0.00%
1996-07-11	0	1.150	1.120	1.170	-	-	0	0	-	0.855	0.833	0.870	-	-	0	-	0.00%
1996-07-10	0	1.150	1.140	1.160	1.150	1.150	60,000	69,000	1.1500	0.855	0.848	0.862	0.855	0.855	80,697	0.8551	0.88%
1996-07-09	0	1.140	1.140	1.170	1.140	1.150	52,912	60,465	1.1427	0.848	0.848	0.870	0.848	0.855	71,164	0.8497	0.00%
1996-07-08	0	1.140	1.140	1.170	1.140	1.140	156,000	177,840	1.1400	0.848	0.848	0.870	0.848	0.848	209,811	0.8476	-0.87%
1996-07-05	0	1.150	1.140	1.160	1.150	1.150	118,000	135,700	1.1500	0.855	0.848	0.862	0.855	0.855	158,703	0.8551	0.88%
1996-07-04	0	1.140	1.140	1.160	1.140	1.140	20,000	22,800	1.1400	0.848	0.848	0.862	0.848	0.848	26,899	0.8476	0.00%
1996-07-03	0	1.140	1.140	1.170	1.140	1.140	10,000	11,400	1.1400	0.848	0.848	0.870	0.848	0.848	13,449	0.8476	-0.87%
1996-07-02	0	1.150	1.140	1.150	1.140	1.150	126,000	144,640	1.1479	0.855	0.848	0.855	0.848	0.855	169,463	0.8535	0.88%
1996-07-01	0	1.140	1.140	1.160	1.140	1.140	160,000	182,400	1.1400	0.848	0.848	0.862	0.848	0.848	215,191	0.8476	-0.87%
1996-06-28	0	1.150	1.150	1.170	1.150	1.150	10,000	11,500	1.1500	0.855	0.855	0.870	0.855	0.855	13,449	0.8551	0.88%
1996-06-27	0	1.140	1.140	1.160	-	-	0	0	-	0.848	0.848	0.862	-	-	0	-	0.00%
1996-06-26	0	1.140	1.140	1.170	1.140	1.140	195,000	222,300	1.1400	0.848	0.848	0.870	0.848	0.848	262,264	0.8476	0.00%
1996-06-25	0	1.140	1.130	1.150	1.140	1.140	400,000	456,000	1.1400	0.848	0.840	0.855	0.848	0.848	537,977	0.8476	0.00%
1996-06-24	0	1.140	1.110	1.160	1.140	1.140	20,000	22,800	1.1400	0.848	0.825	0.862	0.848	0.848	26,899	0.8476	0.00%
1996-06-21	0	1.140	1.130	1.140	1.140	1.140	315,000	359,100	1.1400	0.848	0.840	0.848	0.848	0.848	423,657	0.8476	0.00%
1996-06-19	0	1.140	1.140	1.150	1.140	1.150	260,000	298,500	1.1481	0.848	0.848	0.855	0.848	0.855	349,685	0.8536	-0.87%
1996-06-18	0	1.150	1.140	1.160	1.140	1.150	110,000	126,400	1.1491	0.855	0.848	0.862	0.848	0.855	147,944	0.8544	0.88%
1996-06-14	0	1.140	1.140	1.150	1.140	1.150	340,000	390,600	1.1488	0.848	0.848	0.855	0.848	0.855	457,281	0.8542	-0.87%
1996-06-13	0	1.150	1.140	1.160	1.150	1.160	337,000	387,820	1.1508	0.855	0.848	0.862	0.855	0.862	453,246	0.8557	-0.86%
1996-06-12	0	1.160	1.160	1.170	1.160	1.160	120,000	139,200	1.1600	0.862	0.862	0.870	0.862	0.862	161,393	0.8625	0.87%
1996-06-11	0	1.150	1.150	1.160	1.150	1.150	243,440	279,930	1.1499	0.855	0.855	0.862	0.855	0.855	327,413	0.8550	0.00%
1996-06-10	0	1.150	1.150	1.160	1.150	1.150	105,000	120,750	1.1500	0.855	0.855	0.862	0.855	0.855	141,219	0.8551	-0.86%
1996-06-07	0	1.160	1.150	1.170	-	-	0	0	-	0.862	0.855	0.870	-	-	0	-	0.00%
1996-06-06	0	1.160	1.160	1.170	1.150	1.160	147,000	169,350	1.1520	0.862	0.862	0.870	0.855	0.862	197,707	0.8566	0.00%
1996-06-05	0	1.160	1.150	1.160	1.160	1.160	30,000	34,800	1.1600	0.862	0.855	0.862	0.862	0.862	40,348	0.8625	0.87%
1996-06-04	0	1.150	1.150	1.170	1.150	1.150	85,064	97,820	1.1500	0.855	0.855	0.870	0.855	0.855	114,406	0.8550	0.00%
1996-06-03	0	1.150	1.150	1.160	1.150	1.150	5,376	6,164	1.1466	0.855	0.855	0.862	0.855	0.855	7,230	0.8525	-1.71%
1996-05-31	0	1.170	1.150	1.170	1.150	1.170	94,000	108,980	1.1594	0.870	0.855	0.870	0.855	0.870	126,425	0.8620	0.86%
1996-05-30	0	1.160	1.150	1.170	1.160	1.170	40,000	46,600	1.1650	0.862	0.855	0.870	0.862	0.870	53,798	0.8662	0.87%
1996-05-29	0	1.150	1.150	1.170	-	-	0	0	-	0.855	0.855	0.870	-	-	0	-	0.88%
1996-05-28	0	1.140	1.130	1.170	1.130	1.140	27,200	30,926	1.1370	0.848	0.840	0.870	0.840	0.848	36,582	0.8454	-2.56%
1996-05-27	0	1.170	1.160	1.170	1.150	1.170	661,800	773,930	1.1694	0.870	0.862	0.870	0.855	0.870	890,083	0.8695	0.00%
1996-05-24	0	1.170	1.150	1.170	1.170	1.170	40,000	46,800	1.1700	0.870	0.855	0.870	0.870	0.870	53,798	0.8699	0.86%
1996-05-23	0	1.160	1.160	1.170	1.160	1.170	74,000	86,120	1.1638	0.862	0.862	0.870	0.862	0.870	99,526	0.8653	0.00%
1996-05-22	0	1.160	1.160	1.180	1.150	1.160	36,000	41,500	1.1528	0.862	0.862	0.877	0.855	0.862	48,418	0.8571	0.87%
1996-05-21	0	1.150	1.150	1.190	1.150	1.150	18,000	20,700	1.1500	0.855	0.855	0.885	0.855	0.855	24,209	0.8551	0.00%
1996-05-20	0	1.150	1.150	1.180	1.150	1.150	76,000	87,400	1.1500	0.855	0.855	0.877	0.855	0.855	102,216	0.8551	0.00%
1996-05-17	0	1.150	1.140	-	1.150	1.160	190,000	219,000	1.1526	0.855	0.848	-	0.855	0.862	255,539	0.8570	0.00%
1996-05-16	0	1.150	1.140	1.160	-	-	0	0	-	0.855	0.848	0.862	-	-	0	-	0.00%
1996-05-15	0	1.150	1.150	1.170	1.140	1.150	44,000	50,500	1.1477	0.855	0.855	0.870	0.848	0.855	59,177	0.8534	-2.54%
1996-05-14	0	1.180	-	1.180	-	-	0	0	-	0.877	-	0.877	-	-	0	-	0.00%
1996-05-13	0	1.180	-	1.200	-	-	0	0	-	0.877	-	0.892	-	-	0	-	0.00%
1996-05-10	0	1.180	1.130	1.180	1.180	1.180	90,000	106,200	1.1800	0.877	0.840	0.877	0.877	0.877	121,045	0.8774	1.72%
1996-05-09	0	1.160	1.140	1.200	1.140	1.160	130,000	150,600	1.1585	0.862	0.848	0.892	0.848	0.862	174,843	0.8613	-3.33%
1996-05-08	0	1.200	-	1.200	-	-	0	0	-	0.892	-	0.892	-	-	0	-	0.00%
1996-05-07	0	1.200	1.160	1.200	-	-	0	0	-	0.892	0.862	0.892	-	-	0	-	0.00%
1996-05-06	0	1.200	1.160	1.200	-	-	0	0	-	0.892	0.862	0.892	-	-	0	-	0.00%
1996-05-03	0	1.200	1.170	1.200	-	-	0	0	-	0.892	0.870	0.892	-	-	0	-	0.00%
1996-05-02	0	1.200	1.180	1.200	-	-	0	0	-	0.892	0.877	0.892	-	-	0	-	0.00%
1996-05-01	0	1.200	1.200	1.240	1.190	1.200	94,000	112,560	1.1974	0.892	0.892	0.922	0.885	0.892	126,425	0.8903	-0.83%
1996-04-30	0	1.210	1.210	1.240	1.190	1.210	84,000	100,640	1.1981	0.900	0.900	0.922	0.885	0.900	112,975	0.8908	1.68%
1996-04-29	0	1.190	1.170	1.180	1.180	1.190	130,000	154,900	1.1915	0.885	0.870	0.877	0.877	0.885	174,843	0.8859	-0.83%
1996-04-26	0	1.200	1.190	1.210	1.180	1.200	118,000	139,940	1.1859	0.892	0.885	0.900	0.877	0.892	158,703	0.8818	-1.64%
1996-04-25	0	1.220	-	1.220	-	-	0	0	-	0.907	-	0.907	-	-	0	-	0.00%
1996-04-24	0	1.220	1.200	1.220	-	-	0	0	-	0.907	0.892	0.907	-	-	0	-	0.00%
1996-04-23	0	1.220	1.210	1.220	-	-	0	0	-	0.907	0.900	0.907	-	-	0	-	0.00%
1996-04-22	0	1.220	1.220	1.240	1.200	1.220	70,000	84,900	1.2129	0.907	0.907	0.922	0.892	0.907	94,146	0.9018	0.00%
1996-04-19	0	1.220	1.210	1.230	1.200	1.220	72,000	87,560	1.2161	0.907	0.900	0.915	0.892	0.907	96,836	0.9042	-0.81%
1996-04-18	0	1.230	1.230	1.270	1.230	1.230	68,000	83,640	1.2300	0.915	0.915	0.944	0.915	0.915	91,456	0.9145	-3.15%
1996-04-17	0	1.270	1.230	1.270	-	-	0	0	-	0.944	0.915	0.944	-	-	0	-	-0.78%
1996-04-16	0	1.280	-	1.280	1.270	1.280	250,000	319,560	1.2782	0.952	-	0.952	0.944	0.952	336,236	0.9504	0.79%
1996-04-15	0	1.270	1.240	1.270	-	-	0	0	-	0.944	0.922	0.944	-	-	0	-	0.00%
1996-04-12	0	1.270	1.200	1.270	1.240	1.270	190,000	237,600	1.2505	0.944	0.892	0.944	0.922	0.944	255,539	0.9298	2.42%
1996-04-11	0	1.240	1.240	1.260	1.240	1.240	34,000	42,160	1.2400	0.922	0.922	0.937	0.922	0.922	45,728	0.9220	-2.36%
1996-04-10	0	1.270	1.240	1.270	1.210	1.270	1,070,000	1,330,600	1.2436	0.944	0.922	0.944	0.900	0.944	1,439,089	0.9246	4.10%
1996-04-09	0	1.220	1.220	1.240	1.220	1.230	400,000	490,000	1.2250	0.907	0.907	0.922	0.907	0.915	537,977	0.9108	-2.40%
1996-04-03	0	1.250	1.220	1.250	1.240	1.250	240,000	297,960	1.2415	0.929	0.907	0.929	0.922	0.929	322,786	0.9231	0.81%
1996-04-02	0	1.240	1.240	1.250	1.240	1.240	217,000	269,080	1.2400	0.922	0.922	0.929	0.922	0.922	291,853	0.9220	0.00%
1996-04-01	0	1.240	1.230	1.240	1.240	1.240	200,000	248,000	1.2400	0.922	0.915	0.922	0.922	0.922	268,989	0.9220	-2.36%
1996-03-29	0	1.270	1.230	1.300	1.230	1.270	428,000	538,370	1.2579	0.944	0.915	0.967	0.915	0.944	575,636	0.9353	2.42%
1996-03-28	0	1.240	1.220	-	1.200	1.240	365,000	449,130	1.2305	0.922	0.907	-	0.892	0.922	490,904	0.9149	1.64%
1996-03-27	0	1.220	1.200	1.240	1.220	1.220	30,000	36,600	1.2200	0.907	0.892	0.922	0.907	0.907	40,348	0.9071	-1.61%
1996-03-26	0	1.240	1.220	1.240	1.220	1.260	170,000	211,100	1.2418	0.922	0.907	0.922	0.907	0.937	228,640	0.9233	-0.80%
1996-03-25	0	1.250	1.220	1.260	1.250	1.260	320,360	400,628	1.2506	0.929	0.907	0.937	0.929	0.937	430,866	0.9298	2.46%
1996-03-22	0	1.220	1.220	1.240	1.210	1.220	70,000	85,200	1.2171	0.907	0.907	0.922	0.900	0.907	94,146	0.9050	-2.40%
1996-03-21	0	1.250	1.250	1.270	1.250	1.250	270,000	337,500	1.2500	0.929	0.929	0.944	0.929	0.929	363,135	0.9294	0.00%
1996-03-20	0	1.250	1.210	1.250	1.250	1.270	222,000	278,850	1.2561	0.929	0.900	0.929	0.929	0.944	298,577	0.9339	0.00%
1996-03-19	0	1.250	1.250	1.270	1.200	1.250	648,000	800,920	1.2360	0.929	0.929	0.944	0.892	0.929	871,523	0.9190	1.63%
1996-03-18	0	1.230	1.200	1.230	1.160	1.240	756,000	898,040	1.1879	0.915	0.892	0.915	0.862	0.922	1,016,777	0.8832	2.50%
1996-03-15	0	1.200	1.180	1.220	1.200	1.200	438,000	525,600	1.2000	0.892	0.877	0.907	0.892	0.892	589,085	0.8922	0.00%
1996-03-14	0	1.200	1.160	1.200	1.160	1.200	219,400	260,680	1.1881	0.892	0.862	0.892	0.862	0.892	295,080	0.8834	3.45%
1996-03-13	0	1.160	1.160	1.200	1.160	1.160	90,000	104,400	1.1600	0.862	0.862	0.892	0.862	0.862	121,045	0.8625	-2.52%
1996-03-12	0	1.190	-	1.190	1.190	1.190	167,000	198,730	1.1900	0.885	-	0.885	0.885	0.885	224,605	0.8848	-1.65%
1996-03-11	0	1.210	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
1996-03-08	0	1.210	1.210	1.220	1.210	1.220	203,000	245,880	1.2112	0.900	0.900	0.907	0.900	0.907	273,023	0.9006	-0.82%
1996-03-07	0	1.220	1.210	1.250	1.200	1.220	58,600	70,862	1.2092	0.907	0.900	0.929	0.892	0.907	78,814	0.8991	1.67%
1996-03-06	0	1.200	1.190	1.220	1.200	1.200	200,000	240,000	1.2000	0.892	0.885	0.907	0.892	0.892	268,989	0.8922	0.00%
1996-03-05	0	1.200	1.190	1.220	1.190	1.200	279,000	334,710	1.1997	0.892	0.885	0.907	0.885	0.892	375,239	0.8920	-1.64%
1996-03-04	0	1.220	1.210	1.220	1.210	1.230	260,000	318,560	1.2252	0.907	0.900	0.907	0.900	0.915	349,685	0.9110	1.67%
1996-03-01	0	1.200	1.200	1.240	1.200	1.200	50,000	60,000	1.2000	0.892	0.892	0.922	0.892	0.892	67,247	0.8922	0.00%
1996-02-29	0	1.200	1.200	1.240	1.180	1.200	101,000	120,800	1.1960	0.892	0.892	0.922	0.877	0.892	135,839	0.8893	0.00%
1996-02-28	0	1.200	1.200	1.240	1.190	1.200	26,000	31,100	1.1962	0.892	0.892	0.922	0.885	0.892	34,969	0.8894	0.00%
1996-02-27	0	1.200	1.200	1.230	1.200	1.200	34,000	40,800	1.2000	0.892	0.892	0.915	0.892	0.892	45,728	0.8922	-1.64%
1996-02-26	0	1.220	1.220	1.230	1.200	1.220	132,000	160,120	1.2130	0.907	0.907	0.915	0.892	0.907	177,532	0.9019	0.83%
1996-02-23	0	1.210	1.200	1.230	-	-	0	0	-	0.900	0.892	0.915	-	-	0	-	0.00%
1996-02-22	0	1.210	1.210	1.230	1.210	1.210	75,000	90,750	1.2100	0.900	0.900	0.915	0.900	0.900	100,871	0.8997	0.00%
1996-02-16	0	1.210	1.210	1.220	1.210	1.210	20,000	24,200	1.2100	0.900	0.900	0.907	0.900	0.900	26,899	0.8997	0.00%
1996-02-15	0	1.210	1.200	1.220	1.210	1.220	86,000	104,220	1.2119	0.900	0.892	0.907	0.900	0.907	115,665	0.9010	-0.82%
1996-02-14	0	1.220	1.220	1.230	1.220	1.240	260,000	321,700	1.2373	0.907	0.907	0.915	0.907	0.922	349,685	0.9200	0.00%
1996-02-13	0	1.220	1.200	1.230	1.220	1.230	110,000	134,300	1.2209	0.907	0.892	0.915	0.907	0.915	147,944	0.9078	0.83%
1996-02-12	0	1.210	1.210	1.220	1.210	1.220	60,000	73,100	1.2183	0.900	0.900	0.907	0.900	0.907	80,697	0.9059	0.83%
1996-02-09	0	1.200	1.200	1.220	1.190	1.200	56,000	67,040	1.1971	0.892	0.892	0.907	0.885	0.892	75,317	0.8901	-0.83%
1996-02-08	0	1.210	1.200	1.210	1.210	1.210	150,000	181,500	1.2100	0.900	0.892	0.900	0.900	0.900	201,741	0.8997	-1.63%
1996-02-07	0	1.230	1.230	1.240	1.200	1.230	100,000	122,400	1.2240	0.915	0.915	0.922	0.892	0.915	134,494	0.9101	1.65%
1996-02-06	0	1.210	1.210	1.230	1.200	1.240	90,000	110,000	1.2222	0.900	0.900	0.915	0.892	0.922	121,045	0.9088	-1.63%
1996-02-05	0	1.230	1.230	1.250	1.200	1.230	117,088	142,860	1.2201	0.915	0.915	0.929	0.892	0.915	157,477	0.9072	1.65%
1996-02-02	0	1.210	1.200	1.220	1.200	1.210	210,000	254,000	1.2095	0.900	0.892	0.907	0.892	0.900	282,438	0.8993	0.00%
1996-02-01	0	1.210	1.200	1.230	1.200	1.210	50,000	60,300	1.2060	0.900	0.892	0.915	0.892	0.900	67,247	0.8967	1.68%
1996-01-31	0	1.190	1.190	1.230	1.190	1.190	73,000	86,870	1.1900	0.885	0.885	0.915	0.885	0.885	98,181	0.8848	-1.65%
1996-01-30	0	1.210	1.190	1.240	1.190	1.210	119,344	142,899	1.1974	0.900	0.885	0.922	0.885	0.900	160,511	0.8903	0.83%
1996-01-29	0	1.200	1.200	1.230	1.200	1.200	9,600	11,478	1.1956	0.892	0.892	0.915	0.892	0.892	12,911	0.8890	-0.83%
1996-01-26	0	1.210	1.200	1.230	1.210	1.230	30,000	36,320	1.2107	0.900	0.892	0.915	0.900	0.915	40,348	0.9002	-0.82%
1996-01-25	0	1.220	1.210	1.230	1.220	1.220	110,000	134,200	1.2200	0.907	0.900	0.915	0.907	0.907	147,944	0.9071	0.00%
1996-01-24	0	1.220	1.220	1.240	1.220	1.240	110,000	135,800	1.2345	0.907	0.907	0.922	0.907	0.922	147,944	0.9179	0.00%
1996-01-23	0	1.220	1.220	1.240	1.210	1.240	150,000	182,400	1.2160	0.907	0.907	0.922	0.900	0.922	201,741	0.9041	0.83%
1996-01-22	0	1.210	1.200	1.240	1.180	1.210	279,000	336,620	1.2065	0.900	0.892	0.922	0.877	0.900	375,239	0.8971	1.68%
1996-01-19	0	1.190	1.180	1.210	1.190	1.230	256,000	310,480	1.2128	0.885	0.877	0.900	0.885	0.915	344,305	0.9018	-1.65%
1996-01-18	0	1.210	1.160	1.210	1.190	1.210	550,000	661,640	1.2030	0.900	0.862	0.900	0.885	0.900	739,719	0.8944	1.68%
1996-01-17	0	1.190	1.170	1.190	1.160	1.190	268,000	315,510	1.1773	0.885	0.870	0.885	0.862	0.885	360,445	0.8753	2.59%
1996-01-16	0	1.160	1.170	1.180	1.140	1.160	256,000	294,860	1.1518	0.862	0.870	0.877	0.848	0.862	344,305	0.8564	1.75%
1996-01-15	0	1.140	1.140	1.150	1.130	1.130	21,000	23,730	1.1300	0.848	0.848	0.855	0.840	0.840	28,244	0.8402	0.00%
1996-01-12	0	1.140	1.140	1.150	1.120	1.150	110,000	124,200	1.1291	0.848	0.848	0.855	0.833	0.855	147,944	0.8395	1.79%
1996-01-11	0	1.120	1.120	-	1.110	1.130	200,000	224,300	1.1215	0.833	0.833	-	0.825	0.840	268,989	0.8339	0.00%
1996-01-10	0	1.120	1.120	1.140	1.120	1.120	40,000	44,800	1.1200	0.833	0.833	0.848	0.833	0.833	53,798	0.8327	-0.88%
1996-01-09	0	1.130	1.120	1.140	1.120	1.140	30,000	33,900	1.1300	0.840	0.833	0.848	0.833	0.848	40,348	0.8402	0.00%
1996-01-08	0	1.130	1.130	1.150	1.120	1.120	30,000	33,600	1.1200	0.840	0.840	0.855	0.833	0.833	40,348	0.8327	-0.88%
1996-01-05	0	1.140	1.140	1.150	1.140	1.140	12,000	13,680	1.1400	0.848	0.848	0.855	0.848	0.848	16,139	0.8476	0.88%
1996-01-04	0	1.130	1.130	1.140	1.130	1.130	192,000	216,960	1.1300	0.840	0.840	0.848	0.840	0.840	258,229	0.8402	0.00%
1996-01-03	0	1.130	1.130	1.140	1.120	1.130	239,000	269,870	1.1292	0.840	0.840	0.848	0.833	0.840	321,441	0.8396	0.00%
1996-01-02	0	1.130	1.130	1.170	1.130	1.130	210,800	238,156	1.1298	0.840	0.840	0.870	0.840	0.840	283,514	0.8400	0.00%
1995-12-29	0	1.130	1.100	1.150	1.130	1.130	20,000	22,600	1.1300	0.840	0.818	0.855	0.840	0.840	26,899	0.8402	0.89%
1995-12-28	0	1.120	1.120	-	1.120	1.120	28,000	31,360	1.1200	0.833	0.833	-	0.833	0.833	37,658	0.8327	-0.88%
1995-12-27	0	1.130	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
1995-12-22	0	1.130	1.110	1.150	1.130	1.130	200,000	226,000	1.1300	0.840	0.825	0.855	0.840	0.840	268,989	0.8402	-0.88%
1995-12-21	0	1.140	1.130	-	-	-	0	0	-	0.848	0.840	-	-	-	0	-	0.00%
1995-12-20	0	1.140	1.130	1.150	1.140	1.150	260,000	296,600	1.1408	0.848	0.840	0.855	0.848	0.855	349,685	0.8482	0.88%
1995-12-19	0	1.130	1.130	1.140	1.130	1.140	120,000	136,600	1.1383	0.840	0.840	0.848	0.840	0.848	161,393	0.8464	-0.88%
1995-12-18	0	1.140	1.130	1.210	1.130	1.140	239,000	272,260	1.1392	0.848	0.840	0.900	0.840	0.848	321,441	0.8470	-1.72%
1995-12-15	0	1.160	1.140	1.160	-	-	0	0	-	0.862	0.848	0.862	-	-	0	-	0.00%
1995-12-14	0	1.160	1.150	1.160	1.150	1.160	150,000	173,400	1.1560	0.862	0.855	0.862	0.855	0.862	201,741	0.8595	0.87%
1995-12-13	0	1.150	1.150	1.160	1.150	1.150	128,000	147,200	1.1500	0.855	0.855	0.862	0.855	0.855	172,153	0.8551	0.00%
1995-12-12	0	1.150	1.140	1.170	1.150	1.150	33,000	37,950	1.1500	0.855	0.848	0.870	0.855	0.855	44,383	0.8551	0.00%
1995-12-11	0	1.150	1.150	1.170	1.150	1.160	157,936	182,880	1.1579	0.855	0.855	0.870	0.855	0.862	212,415	0.8610	-0.86%
1995-12-08	0	1.160	1.160	-	1.150	1.150	5,000	5,750	1.1500	0.862	0.862	-	0.855	0.855	6,725	0.8551	-1.69%
1995-12-07	0	1.180	1.180	1.220	-	-	0	0	-	0.877	0.877	0.907	-	-	0	-	0.00%
1995-12-06	0	1.180	1.160	1.210	1.180	1.230	130,000	156,300	1.2023	0.877	0.862	0.900	0.877	0.915	174,843	0.8939	-5.60%
1995-12-05	0	1.250	1.250	1.280	1.250	1.290	460,000	586,200	1.2743	0.929	0.929	0.952	0.929	0.959	618,674	0.9475	0.00%
1995-12-04	0	1.250	1.230	1.250	1.180	1.250	350,000	423,100	1.2089	0.929	0.915	0.929	0.877	0.929	470,730	0.8988	7.76%
1995-12-01	0	1.160	-	1.170	1.150	1.160	400,000	462,600	1.1565	0.862	-	0.870	0.855	0.862	537,977	0.8599	0.87%
1995-11-30	0	1.150	1.150	1.160	1.140	1.150	202,000	231,100	1.1441	0.855	0.855	0.862	0.848	0.855	271,678	0.8506	0.88%
1995-11-29	0	1.140	1.110	1.140	1.110	1.140	263,000	295,330	1.1229	0.848	0.825	0.848	0.825	0.848	353,720	0.8349	0.88%
1995-11-28	0	1.130	1.120	1.140	1.120	1.130	230,000	258,600	1.1243	0.840	0.833	0.848	0.833	0.840	309,337	0.8360	2.73%
1995-11-27	0	1.100	1.100	1.150	1.100	1.150	114,000	130,320	1.1432	0.818	0.818	0.855	0.818	0.855	153,323	0.8500	-0.90%
1995-11-24	0	1.110	1.110	1.130	1.100	1.110	302,240	333,510	1.1035	0.825	0.825	0.840	0.818	0.825	406,496	0.8205	-1.77%
1995-11-23	0	1.130	1.130	1.140	1.130	1.140	185,000	209,350	1.1316	0.840	0.840	0.848	0.840	0.848	248,814	0.8414	0.00%
1995-11-22	0	1.130	1.130	1.140	1.130	1.140	293,000	331,690	1.1320	0.840	0.840	0.848	0.840	0.848	394,068	0.8417	0.89%
1995-11-21	0	1.120	1.120	1.130	1.100	1.120	45,000	50,000	1.1111	0.833	0.833	0.840	0.818	0.833	60,522	0.8261	1.82%
1995-11-20	0	1.100	1.100	1.130	1.100	1.100	63,440	69,753	1.0995	0.818	0.818	0.840	0.818	0.818	85,323	0.8175	0.00%
1995-11-17	0	1.100	1.090	1.130	1.090	1.100	60,000	65,900	1.0983	0.818	0.810	0.840	0.810	0.818	80,697	0.8166	0.92%
1995-11-16	0	1.090	1.090	1.130	1.090	1.100	220,000	241,800	1.0991	0.810	0.810	0.840	0.810	0.818	295,887	0.8172	0.00%
1995-11-15	0	1.090	1.080	1.100	1.090	1.090	94,000	102,460	1.0900	0.810	0.803	0.818	0.810	0.810	126,425	0.8104	0.00%
1995-11-14	0	1.090	1.090	1.100	1.090	1.100	358,840	392,810	1.0947	0.810	0.810	0.818	0.810	0.818	482,619	0.8139	-0.91%
1995-11-13	0	1.100	1.070	1.100	1.080	1.100	427,000	468,780	1.0978	0.818	0.796	0.818	0.803	0.818	574,291	0.8163	1.85%
1995-11-10	0	1.080	1.080	1.100	1.080	1.100	529,000	577,880	1.0924	0.803	0.803	0.818	0.803	0.818	711,475	0.8122	-1.82%
1995-11-09	0	1.100	1.090	1.100	1.090	1.100	486,000	532,600	1.0959	0.818	0.810	0.818	0.810	0.818	653,642	0.8148	0.92%
1995-11-08	0	1.090	1.090	1.100	1.090	1.100	160,000	175,000	1.0938	0.810	0.810	0.818	0.810	0.818	215,191	0.8132	-2.68%
1995-11-07	0	1.120	1.100	1.120	1.120	1.120	620,000	694,400	1.1200	0.833	0.818	0.833	0.833	0.833	833,865	0.8327	-0.88%
1995-11-06	0	1.130	1.120	1.130	1.120	1.140	132,000	149,460	1.1323	0.840	0.833	0.840	0.833	0.848	177,532	0.8419	1.80%
1995-11-03	0	1.110	1.110	1.160	1.090	1.090	4,000	4,360	1.0900	0.825	0.825	0.862	0.810	0.810	5,380	0.8104	-1.77%
1995-11-02	0	1.130	1.100	-	-	-	0	0	-	0.840	0.818	-	-	-	0	-	0.00%
1995-10-31	0	1.130	1.130	1.140	1.120	1.160	26,000	29,920	1.1508	0.840	0.840	0.848	0.833	0.862	34,969	0.8556	-2.59%
1995-10-30	0	1.160	1.120	1.160	1.160	1.180	148,000	172,980	1.1688	0.862	0.833	0.862	0.862	0.877	199,052	0.8690	0.00%
1995-10-27	0	1.160	1.120	1.180	1.160	1.180	92,000	107,840	1.1722	0.862	0.833	0.877	0.862	0.877	123,735	0.8715	2.65%
1995-10-26	0	1.130	1.120	1.170	1.130	1.130	10,000	11,300	1.1300	0.840	0.833	0.870	0.840	0.840	13,449	0.8402	0.00%
1995-10-25	0	1.130	1.120	1.170	1.120	1.130	120,000	135,400	1.1283	0.840	0.833	0.870	0.833	0.840	161,393	0.8389	0.00%
1995-10-24	0	1.130	1.110	1.160	-	-	0	0	-	0.840	0.825	0.862	-	-	0	-	0.00%
1995-10-23	0	1.130	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
1995-10-20	0	1.130	1.120	1.130	1.120	1.130	130,000	146,100	1.1238	0.840	0.833	0.840	0.833	0.840	174,843	0.8356	0.89%
1995-10-19	0	1.120	1.120	1.130	1.120	1.140	365,000	410,200	1.1238	0.833	0.833	0.840	0.833	0.848	490,904	0.8356	-0.88%
1995-10-18	0	1.130	1.120	1.140	1.130	1.130	345,000	389,850	1.1300	0.840	0.833	0.848	0.840	0.840	464,005	0.8402	0.00%
1995-10-17	0	1.130	1.110	-	1.090	1.130	912,000	1,010,020	1.1075	0.840	0.825	-	0.810	0.840	1,226,588	0.8234	0.00%
1995-10-16	0	1.130	1.130	1.140	1.120	1.130	430,000	485,310	1.1286	0.840	0.840	0.848	0.833	0.840	578,325	0.8392	-0.88%
1995-10-13	0	1.140	1.130	1.150	1.120	1.140	496,000	558,700	1.1264	0.848	0.840	0.855	0.833	0.848	667,092	0.8375	1.79%
1995-10-12	0	1.120	1.110	1.120	1.110	1.120	187,000	209,000	1.1176	0.833	0.825	0.833	0.825	0.833	251,504	0.8310	0.00%
1995-10-11	0	1.120	1.110	1.120	1.100	1.120	291,000	325,760	1.1195	0.833	0.825	0.833	0.818	0.833	391,378	0.8323	0.90%
1995-10-10	0	1.110	1.110	1.120	1.110	1.130	131,000	146,370	1.1173	0.825	0.825	0.833	0.825	0.840	176,188	0.8308	-0.89%
1995-10-09	0	1.120	1.120	1.130	1.100	1.140	516,000	578,680	1.1215	0.833	0.833	0.840	0.818	0.848	693,990	0.8338	-0.88%
1995-10-06	0	1.130	1.130	1.140	1.130	1.140	286,000	324,900	1.1360	0.840	0.840	0.848	0.840	0.848	384,654	0.8447	0.89%
1995-10-05	0	1.120	1.120	1.140	1.120	1.130	120,000	135,400	1.1283	0.833	0.833	0.848	0.833	0.840	161,393	0.8389	-0.88%
1995-10-04	0	1.130	1.120	1.130	1.130	1.140	794,000	897,250	1.1300	0.840	0.833	0.840	0.840	0.848	1,067,885	0.8402	0.89%
1995-10-03	0	1.120	-	1.120	-	-	0	0	-	0.833	-	0.833	-	-	0	-	0.00%
1995-10-02	0	1.120	1.100	1.130	1.120	1.120	128,800	144,192	1.1195	0.833	0.818	0.840	0.833	0.833	173,229	0.8324	0.00%
1995-09-29	0	1.120	1.110	1.120	1.110	1.130	251,000	279,830	1.1149	0.833	0.825	0.833	0.825	0.840	337,581	0.8289	0.90%
1995-09-28	0	1.110	1.110	1.130	1.110	1.140	500,000	564,800	1.1296	0.825	0.825	0.840	0.825	0.848	672,471	0.8399	-2.63%
1995-09-27	0	1.140	1.130	1.150	1.130	1.140	160,000	181,600	1.1350	0.848	0.840	0.855	0.840	0.848	215,191	0.8439	0.88%
1995-09-26	0	1.130	1.130	1.150	1.100	1.140	345,000	393,210	1.1397	0.840	0.840	0.855	0.818	0.848	464,005	0.8474	-1.74%
1995-09-25	0	1.150	1.140	1.160	1.150	1.150	330,000	379,500	1.1500	0.855	0.848	0.862	0.855	0.855	443,831	0.8551	-1.71%
1995-09-22	0	1.170	1.170	1.180	1.170	1.180	532,000	624,020	1.1730	0.870	0.870	0.877	0.870	0.877	715,510	0.8721	-0.85%
1995-09-21	0	1.180	1.160	1.190	1.180	1.180	211,000	248,980	1.1800	0.877	0.862	0.885	0.877	0.877	283,783	0.8774	-0.84%
1995-09-20	0	1.190	1.180	1.190	1.180	1.190	50,000	59,400	1.1880	0.885	0.877	0.885	0.877	0.885	67,247	0.8833	0.85%
1995-09-19	0	1.180	1.180	1.200	1.180	1.180	118,000	139,240	1.1800	0.877	0.877	0.892	0.877	0.877	158,703	0.8774	-0.84%
1995-09-18	0	1.190	1.190	1.200	1.190	1.210	510,000	611,100	1.1982	0.885	0.885	0.892	0.885	0.900	685,921	0.8909	-1.65%
1995-09-15	0	1.210	1.200	1.210	1.210	1.220	950,000	1,149,800	1.2103	0.900	0.892	0.900	0.900	0.907	1,277,696	0.8999	-0.82%
1995-09-14	0	1.220	1.210	1.220	1.220	1.220	616,000	751,520	1.2200	0.907	0.900	0.907	0.907	0.907	828,485	0.9071	0.00%
1995-09-13	0	1.220	1.220	1.240	1.220	1.240	784,000	958,520	1.2226	0.907	0.907	0.922	0.907	0.922	1,054,435	0.9090	-0.81%
1995-09-12	0	1.230	1.220	1.230	1.160	1.250	478,000	591,250	1.2369	0.915	0.907	0.915	0.862	0.929	642,883	0.9197	-2.38%
1995-09-11	0	1.260	1.260	1.300	1.260	1.260	10,000	12,600	1.2600	0.937	0.937	0.967	0.937	0.937	13,449	0.9368	-3.08%
1995-09-08	0	1.300	-	1.300	-	-	0	0	-	0.967	-	0.967	-	-	0	-	0.00%
1995-09-07	0	1.300	1.230	1.300	-	-	0	0	-	0.967	0.915	0.967	-	-	0	-	0.00%
1995-09-06	0	1.300	1.260	1.310	1.300	1.320	1,379,000	1,802,890	1.3074	0.967	0.937	0.974	0.967	0.981	1,854,676	0.9721	-0.76%
1995-09-05	0	1.310	1.310	1.320	1.310	1.310	75,000	98,250	1.3100	0.974	0.974	0.981	0.974	0.974	100,871	0.9740	0.77%
1995-09-04	0	1.300	1.300	1.310	1.300	1.310	373,296	487,700	1.3065	0.967	0.967	0.974	0.967	0.974	502,062	0.9714	0.00%
1995-09-01	0	1.300	1.300	1.320	1.300	1.320	108,000	140,440	1.3004	0.967	0.967	0.981	0.967	0.981	145,254	0.9669	-1.52%
1995-08-31	0	1.320	1.280	1.320	-	-	0	0	-	0.981	0.952	0.981	-	-	0	-	0.00%
1995-08-30	0	1.320	1.280	1.320	-	-	0	0	-	0.981	0.952	0.981	-	-	0	-	0.00%
1995-08-29	0	1.320	1.270	1.340	1.320	1.320	100,000	132,000	1.3200	0.981	0.944	0.996	0.981	0.981	134,494	0.9815	0.00%
1995-08-25	0	1.320	1.300	1.340	1.320	1.320	50,000	66,000	1.3200	0.981	0.967	0.996	0.981	0.981	67,247	0.9815	0.00%
1995-08-24	0	1.320	-	-	-	-	0	0	-	0.981	-	-	-	-	0	-	0.00%
1995-08-23	0	1.320	1.320	-	1.320	1.320	10,000	13,200	1.3200	0.981	0.981	-	0.981	0.981	13,449	0.9815	0.00%
1995-08-22	0	1.320	1.300	-	-	-	0	0	-	0.981	0.967	-	-	-	0	-	0.00%
1995-08-21	0	1.320	-	-	-	-	0	0	-	0.981	-	-	-	-	0	-	0.00%
1995-08-18	0	1.320	-	-	-	-	0	0	-	0.981	-	-	-	-	0	-	0.00%
1995-08-17	0	1.320	1.310	-	-	-	0	0	-	0.981	0.974	-	-	-	0	-	0.00%
1995-08-16	0	1.320	1.320	1.360	1.320	1.350	138,000	184,060	1.3338	0.981	0.981	1.011	0.981	1.004	185,602	0.9917	-4.35%
1995-08-15	0	1.380	1.300	1.380	1.380	1.380	120,000	165,600	1.3800	1.026	0.967	1.026	1.026	1.026	161,393	1.0261	0.73%
1995-08-14	0	1.430	1.400	1.440	1.430	1.430	80,000	114,400	1.4300	1.019	0.997	1.026	1.019	1.019	112,308	1.0186	0.00%
1995-08-11	0	1.430	1.430	1.460	1.430	1.460	20,000	28,630	1.4315	1.019	1.019	1.040	1.019	1.040	28,077	1.0197	-2.05%
1995-08-10	0	1.460	1.440	1.460	1.440	1.460	100,000	145,600	1.4560	1.040	1.026	1.040	1.026	1.040	140,385	1.0372	0.69%
1995-08-09	0	1.450	1.430	1.450	1.450	1.450	101,000	146,450	1.4500	1.033	1.019	1.033	1.033	1.033	141,788	1.0329	2.11%
1995-08-08	0	1.420	1.420	1.440	1.410	1.410	14,400	20,276	1.4081	1.012	1.012	1.026	1.004	1.004	20,215	1.0030	-1.39%
1995-08-07	0	1.440	1.440	1.450	1.430	1.450	342,000	489,840	1.4323	1.026	1.026	1.033	1.019	1.033	480,115	1.0203	0.00%
1995-08-04	0	1.440	1.430	1.440	1.430	1.440	204,000	291,920	1.4310	1.026	1.019	1.026	1.019	1.026	286,384	1.0193	0.70%
1995-08-03	0	1.430	1.430	1.440	1.420	1.430	148,000	210,640	1.4232	1.019	1.019	1.026	1.012	1.019	207,769	1.0138	0.70%
1995-08-02	0	1.420	1.410	1.450	1.410	1.420	108,000	153,160	1.4181	1.012	1.004	1.033	1.004	1.012	151,615	1.0102	0.00%
1995-08-01	0	1.420	1.420	1.430	1.420	1.420	156,000	221,520	1.4200	1.012	1.012	1.019	1.012	1.012	219,000	1.0115	-0.70%
1995-07-31	0	1.430	1.420	1.440	1.420	1.440	359,264	513,184	1.4284	1.019	1.012	1.026	1.012	1.026	504,351	1.0175	0.00%
1995-07-28	0	1.430	1.430	1.440	1.430	1.430	142,000	203,060	1.4300	1.019	1.019	1.026	1.019	1.019	199,346	1.0186	0.70%
1995-07-27	0	1.420	1.420	1.450	1.420	1.420	30,000	42,600	1.4200	1.012	1.012	1.033	1.012	1.012	42,115	1.0115	0.00%
1995-07-26	0	1.420	1.420	-	1.410	1.430	72,800	103,580	1.4228	1.012	1.012	-	1.004	1.019	102,200	1.0135	-0.70%
1995-07-25	0	1.430	1.420	-	1.400	1.430	225,000	315,840	1.4037	1.019	1.012	-	0.997	1.019	315,865	0.9999	2.14%
1995-07-24	0	1.400	1.400	1.440	1.400	1.410	156,000	218,590	1.4012	0.997	0.997	1.026	0.997	1.004	219,000	0.9981	-4.11%
1995-07-21	0	1.460	1.420	1.460	1.430	1.480	524,000	758,940	1.4484	1.040	1.012	1.040	1.019	1.054	735,615	1.0317	-2.01%
1995-07-20	0	1.490	1.490	1.510	1.450	1.490	236,000	348,140	1.4752	1.061	1.061	1.076	1.033	1.061	331,308	1.0508	-1.32%
1995-07-19	0	1.510	-	1.510	1.490	1.520	928,000	1,389,550	1.4974	1.076	-	1.076	1.061	1.083	1,302,769	1.0666	0.00%
1995-07-18	0	1.510	1.510	1.530	1.490	1.550	932,000	1,418,920	1.5224	1.076	1.076	1.090	1.061	1.104	1,308,384	1.0845	2.03%
1995-07-17	0	1.480	1.470	1.480	1.430	1.480	612,000	887,540	1.4502	1.054	1.047	1.054	1.019	1.054	859,153	1.0330	3.50%
1995-07-14	0	1.430	1.430	1.450	1.420	1.430	166,000	235,920	1.4212	1.019	1.019	1.033	1.012	1.019	233,038	1.0124	0.00%
1995-07-13	0	1.430	1.420	1.440	1.430	1.450	492,000	706,570	1.4361	1.019	1.012	1.026	1.019	1.033	690,692	1.0230	0.70%
1995-07-12	0	1.420	1.420	1.440	1.410	1.430	438,800	624,852	1.4240	1.012	1.012	1.026	1.004	1.019	616,007	1.0144	0.00%
1995-07-11	0	1.420	1.420	1.430	1.420	1.420	174,000	247,080	1.4200	1.012	1.012	1.019	1.012	1.012	244,269	1.0115	0.00%
1995-07-10	0	1.420	1.420	1.430	1.420	1.420	186,000	264,120	1.4200	1.012	1.012	1.019	1.012	1.012	261,115	1.0115	-0.70%
1995-07-07	0	1.430	1.420	1.440	1.420	1.430	686,000	978,280	1.4261	1.019	1.012	1.026	1.012	1.019	963,038	1.0158	0.00%
1995-07-06	0	1.430	1.430	1.440	1.430	1.430	62,000	88,660	1.4300	1.019	1.019	1.026	1.019	1.019	87,038	1.0186	0.00%
1995-07-05	0	1.430	1.420	1.440	1.420	1.430	185,000	264,300	1.4286	1.019	1.012	1.026	1.012	1.019	259,711	1.0177	0.70%
1995-07-04	0	1.420	1.420	1.440	1.420	1.420	220,000	312,400	1.4200	1.012	1.012	1.026	1.012	1.012	308,846	1.0115	0.00%
1995-07-03	0	1.420	1.420	1.450	1.420	1.420	220,000	312,400	1.4200	1.012	1.012	1.033	1.012	1.012	308,846	1.0115	-0.70%
1995-06-30	0	1.430	1.420	1.440	1.420	1.430	190,000	270,700	1.4247	1.019	1.012	1.026	1.012	1.019	266,731	1.0149	0.70%
1995-06-29	0	1.420	1.420	1.450	1.410	1.430	296,000	421,620	1.4244	1.012	1.012	1.033	1.004	1.019	415,538	1.0146	0.71%
1995-06-28	0	1.410	1.410	1.420	1.410	1.410	206,000	290,460	1.4100	1.004	1.004	1.012	1.004	1.004	289,192	1.0044	0.00%
1995-06-27	0	1.410	1.400	1.410	1.400	1.410	580,000	812,180	1.4003	1.004	0.997	1.004	0.997	1.004	814,230	0.9975	0.71%
1995-06-26	0	1.400	1.380	1.400	-	-	0	0	-	0.997	0.983	0.997	-	-	0	-	0.00%
1995-06-23	0	1.400	1.400	1.420	1.400	1.400	10,000	14,000	1.4000	0.997	0.997	1.012	0.997	0.997	14,038	0.9973	0.00%
1995-06-22	0	1.400	1.400	1.410	1.390	1.400	270,792	377,895	1.3955	0.997	0.997	1.004	0.990	0.997	380,150	0.9941	0.00%
1995-06-21	0	1.400	1.400	1.410	1.400	1.400	1,473,000	2,062,200	1.4000	0.997	0.997	1.004	0.997	0.997	2,067,864	0.9973	0.00%
1995-06-20	0	1.400	1.370	1.430	1.400	1.410	696,000	969,800	1.3934	0.997	0.976	1.019	0.997	1.004	977,076	0.9926	0.00%
1995-06-16	0	1.400	1.370	1.400	1.400	1.410	500,200	701,268	1.4020	0.997	0.976	0.997	0.997	1.004	702,203	0.9987	0.00%
1995-06-15	0	1.400	1.400	-	1.400	1.400	250,000	350,000	1.4000	0.997	0.997	-	0.997	0.997	350,961	0.9973	-1.41%
1995-06-14	0	1.420	1.410	1.450	1.400	1.420	410,000	578,280	1.4104	1.012	1.004	1.033	0.997	1.012	575,577	1.0047	1.43%
1995-06-13	0	1.400	1.400	1.460	1.400	1.400	860,000	1,204,000	1.4000	0.997	0.997	1.040	0.997	0.997	1,207,307	0.9973	0.00%
1995-06-12	0	1.400	1.390	1.450	1.390	1.400	336,000	469,900	1.3985	0.997	0.990	1.033	0.990	0.997	471,692	0.9962	-2.10%
1995-06-09	0	1.430	1.430	1.450	1.430	1.440	320,000	459,800	1.4369	1.019	1.019	1.033	1.019	1.026	449,231	1.0235	-0.69%
1995-06-08	0	1.440	1.420	1.440	-	-	0	0	-	1.026	1.012	1.026	-	-	0	-	0.00%
1995-06-07	0	1.440	1.430	1.450	1.430	1.440	90,000	129,360	1.4373	1.026	1.019	1.033	1.019	1.026	126,346	1.0239	0.00%
1995-06-06	0	1.440	1.440	1.450	1.440	1.440	159,000	228,960	1.4400	1.026	1.026	1.033	1.026	1.026	223,211	1.0258	0.00%
1995-06-05	0	1.440	1.440	1.450	1.440	1.440	271,000	390,240	1.4400	1.026	1.026	1.033	1.026	1.026	380,442	1.0258	0.00%
1995-06-01	0	1.440	1.440	1.460	1.440	1.460	301,000	436,040	1.4486	1.026	1.026	1.040	1.026	1.040	422,557	1.0319	0.00%
1995-05-31	0	1.440	1.440	1.450	1.440	1.440	358,000	515,520	1.4400	1.026	1.026	1.033	1.026	1.026	502,577	1.0258	0.70%
1995-05-30	0	1.430	1.420	1.430	1.410	1.430	270,000	385,600	1.4281	1.019	1.012	1.019	1.004	1.019	379,038	1.0173	0.70%
1995-05-29	0	1.420	1.420	1.440	1.400	1.420	70,000	98,400	1.4057	1.012	1.012	1.026	0.997	1.012	98,269	1.0013	-0.70%
1995-05-26	0	1.430	1.430	1.440	1.420	1.430	368,000	524,200	1.4245	1.019	1.019	1.026	1.012	1.019	516,615	1.0147	-0.69%
1995-05-25	0	1.440	1.420	1.440	1.420	1.440	205,000	293,900	1.4337	1.026	1.012	1.026	1.012	1.026	287,788	1.0212	1.41%
1995-05-24	0	1.420	1.420	-	1.420	1.440	310,000	443,700	1.4313	1.012	1.012	-	1.012	1.026	435,192	1.0195	0.00%
1995-05-23	0	1.420	1.420	1.440	1.420	1.430	212,000	302,500	1.4269	1.012	1.012	1.026	1.012	1.019	297,615	1.0164	0.71%
1995-05-22	0	1.410	1.400	1.430	1.400	1.410	190,000	266,200	1.4011	1.004	0.997	1.019	0.997	1.004	266,731	0.9980	-2.76%
1995-05-19	0	1.450	1.430	1.450	1.450	1.450	10,000	14,500	1.4500	1.033	1.019	1.033	1.033	1.033	14,038	1.0329	0.69%
1995-05-18	0	1.440	1.430	1.470	1.440	1.440	50,000	72,000	1.4400	1.026	1.019	1.047	1.026	1.026	70,192	1.0258	0.00%
1995-05-17	0	1.440	1.440	1.460	1.430	1.430	114,000	163,020	1.4300	1.026	1.026	1.040	1.019	1.019	160,038	1.0186	-0.69%
1995-05-16	0	1.450	1.430	1.470	1.390	1.450	696,000	985,300	1.4157	1.033	1.019	1.047	0.990	1.033	977,076	1.0084	1.40%
1995-05-15	0	1.430	1.400	1.430	1.430	1.470	146,000	208,580	1.4286	1.019	0.997	1.019	1.019	1.047	204,961	1.0177	-2.05%
1995-05-12	0	1.460	1.460	1.480	1.460	1.470	120,000	176,180	1.4682	1.040	1.040	1.054	1.040	1.047	168,461	1.0458	-0.68%
1995-05-11	0	1.470	1.470	1.480	1.460	1.480	140,000	206,300	1.4736	1.047	1.047	1.054	1.040	1.054	196,538	1.0497	0.68%
1995-05-10	0	1.460	1.460	1.480	1.440	1.460	110,000	160,400	1.4582	1.040	1.040	1.054	1.026	1.040	154,423	1.0387	0.69%
1995-05-09	0	1.450	1.450	1.460	1.450	1.460	100,000	145,200	1.4520	1.033	1.033	1.040	1.033	1.040	140,385	1.0343	0.00%
1995-05-08	0	1.450	1.440	1.460	1.440	1.450	220,000	316,960	1.4407	1.033	1.026	1.040	1.026	1.033	308,846	1.0263	0.69%
1995-05-05	0	1.440	1.430	1.450	1.440	1.440	30,000	43,200	1.4400	1.026	1.019	1.033	1.026	1.026	42,115	1.0258	0.00%
1995-05-04	0	1.440	1.440	1.470	1.440	1.480	150,000	217,500	1.4500	1.026	1.026	1.047	1.026	1.054	210,577	1.0329	0.00%
1995-05-03	0	1.440	1.430	1.450	1.440	1.440	50,000	72,000	1.4400	1.026	1.019	1.033	1.026	1.026	70,192	1.0258	0.70%
1995-05-02	0	1.430	1.420	1.470	1.420	1.430	172,000	244,720	1.4228	1.019	1.012	1.047	1.012	1.019	241,461	1.0135	0.00%
1995-05-01	0	1.430	1.420	1.470	1.400	1.430	77,000	109,560	1.4229	1.019	1.012	1.047	0.997	1.019	108,096	1.0135	0.70%
1995-04-28	0	1.420	1.420	1.430	1.420	1.430	150,000	213,300	1.4220	1.012	1.012	1.019	1.012	1.019	210,577	1.0129	0.00%
1995-04-27	0	1.420	1.420	1.440	1.420	1.430	344,000	489,490	1.4229	1.012	1.012	1.026	1.012	1.019	482,923	1.0136	1.43%
1995-04-26	0	1.400	1.400	1.420	1.400	1.400	40,000	56,000	1.4000	0.997	0.997	1.012	0.997	0.997	56,154	0.9973	-2.10%
1995-04-25	0	1.430	1.420	1.440	-	-	50,000	71,000	1.4200	1.019	1.012	1.026	-	-	70,192	1.0115	0.00%
1995-04-24	0	1.430	1.420	1.460	1.430	1.430	50,000	71,500	1.4300	1.019	1.012	1.040	1.019	1.019	70,192	1.0186	0.00%
1995-04-21	0	1.430	1.430	1.470	1.430	1.440	140,000	200,260	1.4304	1.019	1.019	1.047	1.019	1.026	196,538	1.0189	0.00%
1995-04-20	0	1.430	1.420	-	1.400	1.430	65,180	92,545	1.4198	1.019	1.012	-	0.997	1.019	91,503	1.0114	-0.69%
1995-04-19	0	1.440	1.430	1.450	1.440	1.440	20,000	28,800	1.4400	1.026	1.019	1.033	1.026	1.026	28,077	1.0258	0.00%
1995-04-18	0	1.440	1.430	-	1.440	1.440	40,000	57,600	1.4400	1.026	1.019	-	1.026	1.026	56,154	1.0258	0.00%
1995-04-13	0	1.440	1.440	1.450	1.420	1.440	370,000	531,900	1.4376	1.026	1.026	1.033	1.012	1.026	519,423	1.0240	1.41%
1995-04-12	0	1.420	1.420	-	1.420	1.430	154,000	219,480	1.4252	1.012	1.012	-	1.012	1.019	216,192	1.0152	0.00%
1995-04-11	0	1.420	1.420	1.430	1.400	1.420	130,000	184,200	1.4169	1.012	1.012	1.019	0.997	1.012	182,500	1.0093	-0.70%
1995-04-10	0	1.430	1.420	1.430	1.400	1.430	218,000	308,520	1.4152	1.019	1.012	1.019	0.997	1.019	306,038	1.0081	1.42%
1995-04-07	0	1.410	1.400	1.430	1.400	1.410	100,000	140,800	1.4080	1.004	0.997	1.019	0.997	1.004	140,385	1.0030	0.71%
1995-04-06	0	1.400	1.400	1.420	1.400	1.410	266,000	372,900	1.4019	0.997	0.997	1.012	0.997	1.004	373,423	0.9986	-0.71%
1995-04-04	0	1.410	1.400	1.430	1.400	1.410	76,000	107,000	1.4079	1.004	0.997	1.019	0.997	1.004	106,692	1.0029	-0.70%
1995-04-03	0	1.420	1.380	1.420	-	-	0	0	-	1.012	0.983	1.012	-	-	0	-	-1.39%
1995-03-31	0	1.440	1.400	1.450	-	-	0	0	-	1.026	0.997	1.033	-	-	0	-	0.00%
1995-03-30	0	1.440	1.380	1.440	-	-	0	0	-	1.026	0.983	1.026	-	-	0	-	0.00%
1995-03-29	0	1.440	1.400	-	1.410	1.440	256,000	353,640	1.3814	1.026	0.997	-	1.004	1.026	359,384	0.9840	-0.69%
1995-03-28	0	1.450	1.380	1.500	1.440	1.460	114,000	165,470	1.4515	1.033	0.983	1.068	1.026	1.040	160,038	1.0339	1.40%
1995-03-27	0	1.430	1.390	1.460	1.400	1.430	50,000	70,840	1.4168	1.019	0.990	1.040	0.997	1.019	70,192	1.0092	1.42%
1995-03-24	0	1.410	1.410	1.440	1.400	1.410	92,000	129,660	1.4093	1.004	1.004	1.026	0.997	1.004	129,154	1.0039	0.00%
1995-03-23	0	1.410	1.410	1.440	1.410	1.410	87,200	122,942	1.4099	1.004	1.004	1.026	1.004	1.004	122,415	1.0043	0.00%
1995-03-22	0	1.410	1.410	1.430	1.410	1.410	32,000	45,120	1.4100	1.004	1.004	1.019	1.004	1.004	44,923	1.0044	-0.70%
1995-03-21	0	1.420	1.400	1.420	1.420	1.420	400,000	568,000	1.4200	1.012	0.997	1.012	1.012	1.012	561,538	1.0115	0.00%
1995-03-20	0	1.420	1.420	1.450	1.420	1.420	200,000	284,000	1.4200	1.012	1.012	1.033	1.012	1.012	280,769	1.0115	0.00%
1995-03-17	0	1.420	1.420	1.440	1.420	1.420	10,000	14,200	1.4200	1.012	1.012	1.026	1.012	1.012	14,038	1.0115	1.43%
1995-03-16	0	1.400	1.400	1.440	1.400	1.420	170,760	242,018	1.4173	0.997	0.997	1.026	0.997	1.012	239,721	1.0096	-1.41%
1995-03-15	0	1.420	1.410	1.420	1.410	1.420	450,000	635,000	1.4111	1.012	1.004	1.012	1.004	1.012	631,730	1.0052	0.71%
1995-03-14	0	1.410	1.410	1.430	1.410	1.410	40,000	56,400	1.4100	1.004	1.004	1.019	1.004	1.004	56,154	1.0044	-0.70%
1995-03-13	0	1.420	1.400	1.440	1.420	1.420	10,000	14,200	1.4200	1.012	0.997	1.026	1.012	1.012	14,038	1.0115	0.00%
1995-03-10	0	1.420	-	1.420	1.410	1.420	200,000	283,900	1.4195	1.012	-	1.012	1.004	1.012	280,769	1.0112	1.43%
1995-03-09	0	1.400	1.400	1.420	-	-	0	0	-	0.997	0.997	1.012	-	-	0	-	0.72%
1995-03-08	0	1.390	1.390	1.410	1.390	1.390	50,000	69,500	1.3900	0.990	0.990	1.004	0.990	0.990	70,192	0.9901	-0.71%
1995-03-07	0	1.400	1.400	1.440	-	-	0	0	-	0.997	0.997	1.026	-	-	0	-	0.00%
1995-03-06	0	1.400	1.380	-	-	-	0	0	-	0.997	0.983	-	-	-	0	-	0.00%
1995-03-03	0	1.400	1.390	-	1.400	1.400	364,000	509,600	1.4000	0.997	0.990	-	0.997	0.997	511,000	0.9973	-0.71%
1995-03-02	0	1.410	1.400	1.410	1.410	1.410	210,000	296,100	1.4100	1.004	0.997	1.004	1.004	1.004	294,808	1.0044	0.00%
1995-03-01	0	1.410	1.400	1.460	1.400	1.410	338,000	473,960	1.4022	1.004	0.997	1.040	0.997	1.004	474,500	0.9989	-0.70%
1995-02-28	0	1.420	1.420	1.450	1.420	1.420	59,000	83,780	1.4200	1.012	1.012	1.033	1.012	1.012	82,827	1.0115	1.43%
1995-02-27	0	1.400	1.400	-	1.400	1.400	260,000	364,000	1.4000	0.997	0.997	-	0.997	0.997	365,000	0.9973	-1.41%
1995-02-24	0	1.420	1.420	1.440	1.420	1.420	16,000	22,720	1.4200	1.012	1.012	1.026	1.012	1.012	22,462	1.0115	2.90%
1995-02-23	0	1.380	1.380	-	1.380	1.400	40,000	55,600	1.3900	0.983	0.983	-	0.983	0.997	56,154	0.9901	-1.43%
1995-02-22	0	1.400	1.400	-	1.400	1.440	30,000	42,400	1.4133	0.997	0.997	-	0.997	1.026	42,115	1.0068	-5.41%
1995-02-21	0	1.480	1.480	1.520	1.440	1.440	24,000	34,560	1.4400	1.054	1.054	1.083	1.026	1.026	33,692	1.0258	0.00%
1995-02-20	0	1.480	1.470	1.490	-	-	0	0	-	1.054	1.047	1.061	-	-	0	-	0.00%
1995-02-17	0	1.480	1.430	1.490	1.460	1.480	50,000	73,400	1.4680	1.054	1.019	1.061	1.040	1.054	70,192	1.0457	5.71%
1995-02-16	0	1.400	-	1.450	1.400	1.530	402,960	612,192	1.5192	0.997	-	1.033	0.997	1.090	565,694	1.0822	-8.50%
1995-02-15	0	1.530	1.480	1.530	-	-	0	0	-	1.090	1.054	1.090	-	-	0	-	-1.29%
1995-02-14	0	1.550	1.470	1.560	-	-	0	0	-	1.104	1.047	1.111	-	-	0	-	0.00%
1995-02-13	0	1.550	1.510	1.550	1.550	1.550	22,000	34,100	1.5500	1.104	1.076	1.104	1.104	1.104	30,885	1.1041	1.97%
1995-02-10	0	1.520	1.520	1.530	1.500	1.520	163,000	246,900	1.5147	1.083	1.083	1.090	1.068	1.083	228,827	1.0790	2.01%
1995-02-09	0	1.490	1.460	1.500	-	-	0	0	-	1.061	1.040	1.068	-	-	0	-	0.00%
1995-02-08	0	1.490	1.450	1.490	1.480	1.500	340,600	508,420	1.4927	1.061	1.033	1.061	1.054	1.068	478,150	1.0633	2.05%
1995-02-07	0	1.460	1.460	1.480	1.450	1.460	202,000	294,800	1.4594	1.040	1.040	1.054	1.033	1.040	283,577	1.0396	0.69%
1995-02-06	0	1.450	1.430	-	1.430	1.450	70,000	100,660	1.4380	1.033	1.019	-	1.019	1.033	98,269	1.0243	3.57%
1995-02-03	0	1.400	1.400	1.440	1.400	1.420	152,000	214,440	1.4108	0.997	0.997	1.026	0.997	1.012	213,385	1.0049	0.00%
1995-01-30	0	1.400	1.400	-	1.360	1.400	87,000	119,400	1.3724	0.997	0.997	-	0.969	0.997	122,135	0.9776	2.94%
1995-01-27	0	1.360	1.330	1.380	1.350	1.360	220,000	297,400	1.3518	0.969	0.947	0.983	0.962	0.969	308,846	0.9629	0.00%
1995-01-26	0	1.360	1.360	1.370	1.360	1.380	258,000	353,840	1.3715	0.969	0.969	0.976	0.969	0.983	362,192	0.9769	0.74%
1995-01-25	0	1.350	1.320	1.360	1.330	1.350	340,000	454,200	1.3359	0.962	0.940	0.969	0.947	0.962	477,307	0.9516	3.05%
1995-01-24	0	1.310	1.310	1.330	1.300	1.330	102,000	133,020	1.3041	0.933	0.933	0.947	0.926	0.947	143,192	0.9290	0.77%
1995-01-23	0	1.300	1.280	1.340	1.300	1.320	174,000	226,500	1.3017	0.926	0.912	0.955	0.926	0.940	244,269	0.9273	-2.26%
1995-01-20	0	1.330	1.320	-	1.320	1.330	450,000	597,860	1.3286	0.947	0.940	-	0.940	0.947	631,730	0.9464	-2.21%
1995-01-19	0	1.360	1.340	1.390	1.360	1.360	50,000	68,000	1.3600	0.969	0.955	0.990	0.969	0.969	70,192	0.9688	-2.86%
1995-01-18	0	1.400	1.380	1.400	1.400	1.400	20,000	28,000	1.4000	0.997	0.983	0.997	0.997	0.997	28,077	0.9973	2.19%
1995-01-17	0	1.370	1.370	1.440	1.360	1.360	20,000	27,200	1.3600	0.976	0.976	1.026	0.969	0.969	28,077	0.9688	2.24%
1995-01-16	0	1.340	1.340	-	1.340	1.340	98,000	131,560	1.3424	0.955	0.955	-	0.955	0.955	137,577	0.9563	0.00%
1995-01-13	0	1.340	1.340	1.420	1.340	1.340	20,000	26,800	1.3400	0.955	0.955	1.012	0.955	0.955	28,077	0.9545	-6.29%
1995-01-12	0	1.430	1.430	1.450	1.430	1.430	134,000	191,620	1.4300	1.019	1.019	1.033	1.019	1.019	188,115	1.0186	0.00%
1995-01-11	0	1.430	1.430	1.470	1.430	1.450	213,000	308,250	1.4472	1.019	1.019	1.047	1.019	1.033	299,019	1.0309	0.70%
1995-01-10	0	1.420	1.360	1.430	-	-	0	0	-	1.012	0.969	1.019	-	-	0	-	0.00%
1995-01-09	0	1.420	1.410	1.450	1.420	1.420	20,000	28,400	1.4200	1.012	1.004	1.033	1.012	1.012	28,077	1.0115	-0.70%
1995-01-06	0	1.430	1.430	-	1.420	1.430	40,000	57,100	1.4275	1.019	1.019	-	1.012	1.019	56,154	1.0168	-2.05%
1995-01-05	0	1.460	1.460	1.500	1.460	1.460	269,600	394,112	1.4618	1.040	1.040	1.068	1.040	1.040	378,477	1.0413	0.00%
1995-01-04	0	1.460	1.460	1.490	1.460	1.460	195,000	284,700	1.4600	1.040	1.040	1.061	1.040	1.040	273,750	1.0400	0.00%
1995-01-03	0	1.460	1.420	1.460	1.460	1.460	10,000	14,600	1.4600	1.040	1.012	1.040	1.040	1.040	14,038	1.0400	0.00%
1994-12-30	0	1.460	1.460	1.480	1.460	1.460	100,000	146,000	1.4600	1.040	1.040	1.054	1.040	1.040	140,385	1.0400	0.69%
1994-12-29	0	1.450	1.450	1.470	1.450	1.470	146,000	212,000	1.4521	1.033	1.033	1.047	1.033	1.047	204,961	1.0343	-1.36%
1994-12-28	0	1.470	1.470	1.480	1.470	1.500	22,000	32,370	1.4714	1.047	1.047	1.054	1.047	1.068	30,885	1.0481	0.00%
1994-12-23	0	1.470	1.470	1.490	1.470	1.470	36,000	52,920	1.4700	1.047	1.047	1.061	1.047	1.047	50,538	1.0471	0.00%
1994-12-22	0	1.470	1.470	1.500	1.460	1.490	188,000	278,190	1.4797	1.047	1.047	1.068	1.040	1.061	263,923	1.0541	0.68%
1994-12-21	0	1.460	1.460	1.480	1.450	1.480	437,000	640,550	1.4658	1.040	1.040	1.054	1.033	1.054	613,480	1.0441	-1.35%
1994-12-20	0	1.480	1.470	1.500	1.460	1.480	300,000	441,000	1.4700	1.054	1.047	1.068	1.040	1.054	421,154	1.0471	1.37%
1994-12-19	0	1.460	1.460	1.490	1.460	1.480	342,000	502,800	1.4702	1.040	1.040	1.061	1.040	1.054	480,115	1.0472	0.00%
1994-12-16	0	1.460	1.460	1.500	1.450	1.460	130,000	189,200	1.4554	1.040	1.040	1.068	1.033	1.040	182,500	1.0367	0.69%
1994-12-15	0	1.450	1.450	-	1.430	1.450	170,000	245,200	1.4424	1.033	1.033	-	1.019	1.033	238,654	1.0274	3.57%
1994-12-14	0	1.400	1.380	-	1.390	1.400	240,000	335,800	1.3992	0.997	0.983	-	0.990	0.997	336,923	0.9967	0.72%
1994-12-13	0	1.390	1.390	-	1.350	1.390	117,000	159,650	1.3645	0.990	0.990	-	0.962	0.990	164,250	0.9720	2.96%
1994-12-12	0	1.350	1.350	1.360	1.350	1.370	358,000	484,000	1.3520	0.962	0.962	0.969	0.962	0.976	502,577	0.9630	-0.74%
1994-12-09	0	1.360	1.360	1.410	1.350	1.350	288,000	388,800	1.3500	0.969	0.969	1.004	0.962	0.962	404,307	0.9616	-2.86%
1994-12-08	0	1.400	1.380	-	1.400	1.410	295,000	413,400	1.4014	0.997	0.983	-	0.997	1.004	414,134	0.9982	-3.45%
1994-12-07	0	1.450	1.450	1.460	1.440	1.460	428,000	622,690	1.4549	1.033	1.033	1.040	1.026	1.040	600,846	1.0364	-0.68%
1994-12-06	0	1.460	1.460	1.480	1.430	1.470	309,000	452,030	1.4629	1.040	1.040	1.054	1.019	1.047	433,788	1.0421	-2.01%
1994-12-05	0	1.490	1.490	1.500	1.490	1.500	1,150,000	1,724,340	1.4994	1.061	1.061	1.068	1.061	1.068	1,614,422	1.0681	0.00%
1994-12-02	0	1.490	1.490	1.520	1.480	1.500	175,000	259,600	1.4834	1.061	1.061	1.083	1.054	1.068	245,673	1.0567	-3.87%
1994-12-01	0	1.550	1.550	1.570	1.550	1.550	155,000	240,250	1.5500	1.104	1.104	1.118	1.104	1.104	217,596	1.1041	1.31%
1994-11-30	0	1.530	1.530	1.550	1.520	1.570	826,000	1,278,560	1.5479	1.090	1.090	1.104	1.083	1.118	1,159,576	1.1026	-4.38%
1994-11-29	0	1.600	1.600	1.620	1.600	1.630	1,182,000	1,910,900	1.6167	1.140	1.140	1.154	1.140	1.161	1,659,345	1.1516	-1.84%
1994-11-28	0	1.630	1.630	1.670	1.630	1.660	300,000	492,120	1.6404	1.161	1.161	1.190	1.161	1.182	421,154	1.1685	0.00%
1994-11-25	0	1.630	1.630	1.650	1.630	1.700	1,936,000	3,214,420	1.6603	1.161	1.161	1.175	1.161	1.211	2,717,845	1.1827	-9.44%
1994-11-24	0	1.800	1.780	1.830	1.800	1.830	423,000	763,600	1.8052	1.282	1.268	1.304	1.282	1.304	593,827	1.2859	0.00%
1994-11-23	0	1.800	1.760	1.800	1.800	1.810	451,000	811,900	1.8002	1.282	1.254	1.282	1.282	1.289	633,134	1.2824	-3.74%
1994-11-22	0	1.870	1.870	1.900	1.860	1.880	244,000	453,970	1.8605	1.332	1.332	1.353	1.325	1.339	342,538	1.3253	-1.58%
1994-11-21	0	1.900	1.900	1.910	1.880	1.900	994,000	1,884,900	1.8963	1.353	1.353	1.361	1.339	1.353	1,395,422	1.3508	-1.04%
1994-11-18	0	1.920	1.920	1.970	1.920	1.920	91,600	175,824	1.9195	1.368	1.368	1.403	1.368	1.368	128,592	1.3673	-1.03%
1994-11-17	0	1.940	1.910	1.950	1.940	1.950	50,000	97,400	1.9480	1.382	1.361	1.389	1.382	1.389	70,192	1.3876	-1.52%
1994-11-16	0	1.970	1.950	1.970	1.940	1.970	326,000	637,400	1.9552	1.403	1.389	1.403	1.382	1.403	457,654	1.3928	0.51%
1994-11-15	0	1.960	1.950	1.960	1.950	1.960	394,000	769,300	1.9525	1.396	1.389	1.396	1.389	1.396	553,115	1.3908	1.03%
1994-11-14	0	1.940	1.930	1.950	1.930	1.940	250,000	483,450	1.9338	1.382	1.375	1.389	1.375	1.382	350,961	1.3775	-1.02%
1994-11-11	0	1.960	1.920	1.960	1.950	2.000	336,200	663,930	1.9748	1.396	1.368	1.396	1.389	1.425	471,973	1.4067	-0.51%
1994-11-10	0	1.970	1.950	2.000	1.930	1.970	495,000	969,850	1.9593	1.403	1.389	1.425	1.375	1.403	694,903	1.3957	2.07%
1994-11-09	0	1.930	1.900	1.930	1.930	1.940	176,000	339,930	1.9314	1.375	1.353	1.375	1.375	1.382	247,077	1.3758	0.00%
1994-11-08	0	1.930	1.930	1.960	1.920	1.930	261,000	503,470	1.9290	1.375	1.375	1.396	1.368	1.375	366,404	1.3741	0.00%
1994-11-07	0	1.930	1.920	1.940	1.930	1.940	70,000	135,300	1.9329	1.375	1.368	1.382	1.375	1.382	98,269	1.3768	-0.52%
1994-11-04	0	1.940	1.900	1.940	1.900	1.940	144,000	276,100	1.9174	1.382	1.353	1.382	1.353	1.382	202,154	1.3658	1.04%
1994-11-03	0	1.920	1.920	1.930	1.910	1.920	107,000	205,040	1.9163	1.368	1.368	1.375	1.361	1.368	150,211	1.3650	0.00%
1994-11-02	0	1.920	1.880	1.940	1.920	1.920	67,000	128,640	1.9200	1.368	1.339	1.382	1.368	1.368	94,058	1.3677	-0.52%
1994-11-01	0	1.930	1.930	1.940	1.930	1.940	78,000	150,720	1.9323	1.375	1.375	1.382	1.375	1.382	109,500	1.3764	0.52%
1994-10-31	0	1.920	1.920	1.950	1.910	1.950	120,000	230,600	1.9217	1.368	1.368	1.389	1.361	1.389	168,461	1.3689	0.52%
1994-10-28	0	1.910	1.910	1.930	-	-	0	0	-	1.361	1.361	1.375	-	-	0	-	0.00%
1994-10-27	0	1.910	1.910	1.920	1.900	1.900	37,000	70,300	1.9000	1.361	1.361	1.368	1.353	1.353	51,942	1.3534	0.53%
1994-10-26	0	1.900	1.900	1.930	1.890	1.910	100,000	189,600	1.8960	1.353	1.353	1.375	1.346	1.361	140,385	1.3506	-0.52%
1994-10-25	0	1.910	1.910	1.950	1.910	1.950	240,000	459,800	1.9158	1.361	1.361	1.389	1.361	1.389	336,923	1.3647	0.00%
1994-10-24	0	1.910	1.910	1.950	1.910	1.930	37,000	71,070	1.9208	1.361	1.361	1.389	1.361	1.375	51,942	1.3682	-1.55%
1994-10-21	0	1.940	1.930	1.940	1.940	1.940	20,000	38,800	1.9400	1.382	1.375	1.382	1.382	1.382	28,077	1.3819	1.04%
1994-10-20	0	1.920	1.920	-	1.920	1.940	129,500	249,110	1.9236	1.368	1.368	-	1.368	1.382	181,798	1.3703	0.00%
1994-10-19	0	1.920	1.910	1.920	1.910	1.950	97,000	186,330	1.9209	1.368	1.361	1.368	1.361	1.389	136,173	1.3683	-3.03%
1994-10-18	0	1.980	1.980	2.000	1.980	1.980	90,000	178,200	1.9800	1.410	1.410	1.425	1.410	1.410	126,346	1.4104	-1.00%
1994-10-17	0	2.000	1.990	2.000	1.980	2.125	519,200	1,058,592	2.0389	1.425	1.418	1.425	1.410	1.514	728,877	1.4524	-1.23%
1994-10-14	0	2.025	2.000	2.025	1.980	2.150	1,826,600	3,727,300	2.0406	1.442	1.425	1.442	1.410	1.532	2,564,264	1.4536	4.38%
1994-10-12	0	1.940	1.920	1.980	1.850	1.940	248,000	468,900	1.8907	1.382	1.368	1.410	1.318	1.382	348,154	1.3468	3.74%
1994-10-11	0	1.870	1.870	1.900	1.870	1.910	480,000	908,300	1.8923	1.332	1.332	1.353	1.332	1.361	673,846	1.3479	-1.06%
1994-10-10	0	1.890	1.870	1.930	1.890	1.890	78,000	147,420	1.8900	1.346	1.332	1.375	1.346	1.346	109,500	1.3463	0.00%
1994-10-07	0	1.890	1.890	1.910	1.890	1.910	274,000	521,920	1.9048	1.346	1.346	1.361	1.346	1.361	384,654	1.3569	-1.05%
1994-10-06	0	1.910	1.900	1.920	1.900	1.910	100,000	190,800	1.9080	1.361	1.353	1.368	1.353	1.361	140,385	1.3591	0.53%
1994-10-05	0	1.900	1.900	1.930	1.900	1.930	275,000	529,250	1.9245	1.353	1.353	1.375	1.353	1.375	386,057	1.3709	-3.06%
1994-10-04	0	1.960	1.960	1.980	1.960	1.980	224,000	439,840	1.9636	1.396	1.396	1.410	1.396	1.410	314,461	1.3987	-1.51%
1994-10-03	0	1.990	1.970	1.990	1.960	2.000	93,000	185,280	1.9923	1.418	1.403	1.418	1.396	1.425	130,558	1.4191	1.53%
1994-09-30	0	1.960	1.950	1.960	1.950	1.960	70,000	136,970	1.9567	1.396	1.389	1.396	1.389	1.396	98,269	1.3938	0.51%
1994-09-29	0	1.950	1.950	1.970	1.950	1.970	140,000	273,400	1.9529	1.389	1.389	1.403	1.389	1.403	196,538	1.3911	0.00%
1994-09-28	0	1.950	-	1.970	1.950	1.960	360,000	703,000	1.9528	1.389	-	1.403	1.389	1.396	505,384	1.3910	0.00%
1994-09-27	0	1.950	-	1.950	1.950	1.960	372,000	726,400	1.9527	1.389	-	1.389	1.389	1.396	522,230	1.3910	0.00%
1994-09-26	0	1.950	-	1.970	1.950	1.970	202,000	396,900	1.9649	1.389	-	1.403	1.389	1.403	283,577	1.3996	-2.01%
1994-09-23	0	1.990	1.960	1.990	2.000	2.000	10,000	20,000	2.0000	1.418	1.396	1.418	1.425	1.425	14,038	1.4247	1.02%
1994-09-22	0	1.970	1.970	2.000	1.960	1.970	188,000	370,160	1.9689	1.403	1.403	1.425	1.396	1.403	263,923	1.4025	0.00%
1994-09-20	0	1.970	1.970	-	-	-	0	0	-	1.403	1.403	-	-	-	0	-	0.51%
1994-09-19	0	1.960	1.960	2.010	1.960	1.960	30,000	58,800	1.9600	1.396	1.396	1.432	1.396	1.396	42,115	1.3962	-2.00%
1994-09-16	0	2.000	1.980	2.030	2.000	2.020	250,000	501,800	2.0072	1.425	1.410	1.446	1.425	1.439	350,961	1.4298	-0.50%
1994-09-15	0	2.010	2.010	-	2.000	2.010	128,000	256,480	2.0038	1.432	1.432	-	1.425	1.432	179,692	1.4273	0.00%
1994-09-14	0	2.010	2.010	2.030	2.010	2.030	353,800	716,792	2.0260	1.432	1.432	1.446	1.432	1.446	496,681	1.4432	-0.99%
1994-09-13	0	2.030	2.020	2.030	2.030	2.050	159,000	323,630	2.0354	1.446	1.439	1.446	1.446	1.460	223,211	1.4499	0.50%
1994-09-12	0	2.020	2.000	2.030	2.020	2.060	218,000	441,060	2.0232	1.439	1.425	1.446	1.439	1.467	306,038	1.4412	-2.88%
1994-09-09	0	2.080	2.080	2.090	2.060	2.160	1,029,000	2,172,980	2.1117	1.482	1.482	1.489	1.467	1.539	1,444,557	1.5043	-3.26%
1994-09-08	0	2.150	2.140	2.150	1.985	2.200	1,996,000	4,227,820	2.1181	1.532	1.524	1.532	1.414	1.567	2,802,075	1.5088	9.41%
1994-09-07	0	1.965	1.960	1.990	1.960	1.990	384,760	759,284	1.9734	1.400	1.396	1.418	1.396	1.418	540,144	1.4057	0.77%
1994-09-06	0	1.950	1.930	1.950	1.950	1.955	218,000	425,150	1.9502	1.389	1.375	1.389	1.389	1.393	306,038	1.3892	-0.51%
1994-09-05	0	1.960	1.960	1.975	1.950	1.990	819,000	1,610,135	1.9660	1.396	1.396	1.407	1.389	1.418	1,149,749	1.4004	0.00%
1994-09-02	0	1.960	1.950	1.970	1.950	1.970	460,000	902,150	1.9612	1.396	1.389	1.403	1.389	1.403	645,769	1.3970	0.00%
1994-09-01	0	1.960	1.960	1.970	1.950	1.980	953,000	1,868,875	1.9610	1.396	1.396	1.403	1.389	1.410	1,337,865	1.3969	-0.51%
1994-08-31	0	1.970	1.965	1.980	1.960	1.990	1,270,000	2,503,200	1.9710	1.403	1.400	1.410	1.396	1.418	1,782,884	1.4040	1.55%
1994-08-30	0	1.940	1.930	1.940	1.910	1.940	995,000	1,909,950	1.9195	1.382	1.375	1.382	1.361	1.382	1,396,826	1.3673	2.11%
1994-08-26	0	1.900	1.900	1.915	1.830	1.930	487,860	922,905	1.8917	1.353	1.353	1.364	1.304	1.375	684,880	1.3475	4.40%
1994-08-25	0	1.820	1.810	1.840	1.820	1.820	210,000	382,200	1.8200	1.296	1.289	1.311	1.296	1.296	294,808	1.2964	1.11%
1994-08-24	0	1.800	1.800	1.830	1.795	1.800	155,000	278,825	1.7989	1.282	1.282	1.304	1.279	1.282	217,596	1.2814	-1.10%
1994-08-23	0	1.820	1.800	1.820	1.820	1.900	445,000	830,630	1.8666	1.296	1.282	1.296	1.296	1.353	624,711	1.3296	-4.21%
1994-08-22	0	1.900	1.880	1.910	1.870	1.900	80,000	151,100	1.8888	1.353	1.339	1.361	1.332	1.353	112,308	1.3454	2.15%
1994-08-19	0	1.860	1.860	1.910	1.850	1.860	108,000	200,200	1.8537	1.325	1.325	1.361	1.318	1.325	151,615	1.3204	-0.53%
1994-08-18	0	1.930	1.915	1.940	1.915	1.940	224,000	430,620	1.9224	1.332	1.322	1.339	1.322	1.339	324,551	1.3268	-0.52%
1994-08-17	0	1.940	1.905	1.940	1.920	1.960	445,000	865,240	1.9444	1.339	1.315	1.339	1.325	1.353	644,755	1.3420	2.65%
1994-08-16	0	1.890	1.890	1.920	1.890	1.890	27,000	51,030	1.8900	1.304	1.304	1.325	1.304	1.304	39,120	1.3044	-1.05%
1994-08-15	0	1.910	1.900	1.920	1.900	1.920	325,000	621,700	1.9129	1.318	1.311	1.325	1.311	1.325	470,889	1.3203	-0.52%
1994-08-12	0	1.920	1.900	1.940	1.900	1.920	72,000	136,900	1.9014	1.325	1.311	1.339	1.311	1.325	104,320	1.3123	0.52%
1994-08-11	0	1.910	1.900	1.920	1.900	1.920	357,000	681,070	1.9078	1.318	1.311	1.325	1.311	1.325	517,253	1.3167	-1.04%
1994-08-10	0	1.930	1.920	1.930	1.920	1.930	278,232	530,886	1.9081	1.332	1.325	1.332	1.325	1.332	403,127	1.3169	1.05%
1994-08-09	0	1.910	1.910	1.930	1.910	1.920	110,000	210,230	1.9112	1.318	1.318	1.332	1.318	1.325	159,378	1.3191	-0.52%
1994-08-08	0	1.920	1.910	1.940	1.910	1.950	92,000	176,590	1.9195	1.325	1.318	1.339	1.318	1.346	133,298	1.3248	-2.04%
1994-08-05	0	1.960	1.940	1.980	1.920	1.960	420,000	815,600	1.9419	1.353	1.339	1.367	1.325	1.353	608,533	1.3403	1.03%
1994-08-04	0	1.940	1.930	1.940	1.930	1.940	323,520	626,612	1.9369	1.339	1.332	1.339	1.332	1.339	468,744	1.3368	-0.51%
1994-08-03	0	1.950	1.940	1.960	1.930	1.960	54,000	105,040	1.9452	1.346	1.339	1.353	1.332	1.353	78,240	1.3425	1.56%
1994-08-02	0	1.920	1.920	1.960	1.910	1.980	293,000	574,470	1.9606	1.325	1.325	1.353	1.318	1.367	424,524	1.3532	-0.52%
1994-08-01	0	1.930	1.930	1.960	1.900	1.930	290,000	552,500	1.9052	1.332	1.332	1.353	1.311	1.332	420,178	1.3149	1.05%
1994-07-29	0	1.910	1.910	1.930	1.910	1.920	389,000	745,540	1.9166	1.318	1.318	1.332	1.318	1.325	563,618	1.3228	-0.52%
1994-07-28	0	1.920	1.920	1.930	1.920	1.945	124,000	239,465	1.9312	1.325	1.325	1.332	1.325	1.342	179,662	1.3329	-2.04%
1994-07-27	0	1.960	1.895	1.960	1.930	1.960	1,001,000	1,948,030	1.9461	1.353	1.308	1.353	1.332	1.353	1,450,337	1.3432	0.00%
1994-07-26	0	1.960	1.960	1.970	1.940	1.960	725,000	1,418,170	1.9561	1.353	1.353	1.360	1.339	1.353	1,050,444	1.3501	-2.49%
1994-07-25	0	2.010	1.985	2.010	1.980	2.100	3,707,000	7,565,850	2.0410	1.387	1.370	1.387	1.367	1.449	5,371,030	1.4086	-7.80%
1994-07-22	0	2.180	2.180	2.190	1.950	2.200	2,474,000	5,257,970	2.1253	1.505	1.505	1.512	1.346	1.518	3,584,550	1.4668	12.37%
1994-07-21	0	1.940	1.920	1.940	1.920	1.940	350,000	676,500	1.9329	1.339	1.325	1.339	1.325	1.339	507,111	1.3340	-1.02%
1994-07-20	0	1.960	1.960	1.975	1.930	1.960	262,000	510,920	1.9501	1.353	1.353	1.363	1.332	1.353	379,609	1.3459	2.08%
1994-07-19	0	1.920	-	1.940	1.920	1.920	164,000	314,880	1.9200	1.325	-	1.339	1.325	1.325	237,618	1.3252	1.05%
1994-07-18	0	1.900	-	-	1.900	1.900	30,000	57,000	1.9000	1.311	-	-	1.311	1.311	43,467	1.3113	-1.04%
1994-07-15	0	1.920	1.890	1.920	1.870	1.920	178,000	336,400	1.8899	1.325	1.304	1.325	1.291	1.325	257,902	1.3044	3.23%
1994-07-14	0	1.860	1.860	1.870	1.850	1.870	193,000	359,380	1.8621	1.284	1.284	1.291	1.277	1.291	279,635	1.2852	0.54%
1994-07-13	0	1.850	1.850	1.870	1.840	1.870	70,000	129,400	1.8486	1.277	1.277	1.291	1.270	1.291	101,422	1.2759	-1.07%
1994-07-12	0	1.870	1.840	-	1.780	1.870	180,000	331,700	1.8428	1.291	1.270	-	1.229	1.291	260,800	1.2719	4.47%
1994-07-11	0	1.790	1.780	1.810	1.790	1.790	20,000	35,800	1.7900	1.235	1.229	1.249	1.235	1.235	28,978	1.2354	-0.56%
1994-07-08	0	1.800	-	1.800	-	-	40,000	64,000	1.6000	1.242	-	1.242	-	-	57,956	1.1043	0.00%
1994-07-07	0	1.800	1.750	1.820	1.800	1.800	145,000	261,000	1.8000	1.242	1.208	1.256	1.242	1.242	210,089	1.2423	0.00%
1994-07-06	0	1.800	-	-	-	-	0	0	-	1.242	-	-	-	-	0	-	0.00%
1994-07-05	0	1.800	1.800	-	1.800	1.800	55,000	99,000	1.8000	1.242	1.242	-	1.242	1.242	79,689	1.2423	0.00%
1994-07-04	0	1.800	-	1.820	-	-	0	0	-	1.242	-	1.256	-	-	0	-	0.00%
1994-07-01	0	1.800	-	-	-	-	0	0	-	1.242	-	-	-	-	0	-	0.00%
1994-06-30	0	1.800	1.770	-	-	-	0	0	-	1.242	1.222	-	-	-	0	-	0.00%
1994-06-29	0	1.800	1.770	-	1.780	1.800	60,000	107,400	1.7900	1.242	1.222	-	1.229	1.242	86,933	1.2354	0.00%
1994-06-28	0	1.800	1.800	-	1.800	1.810	86,000	155,140	1.8040	1.242	1.242	-	1.242	1.249	124,604	1.2451	-0.55%
1994-06-27	0	1.810	1.780	1.810	1.810	1.820	41,000	74,460	1.8161	1.249	1.229	1.249	1.249	1.256	59,404	1.2534	-2.69%
1994-06-24	0	1.860	1.860	1.920	1.860	1.860	20,000	37,200	1.8600	1.284	1.284	1.325	1.284	1.284	28,978	1.2837	-1.06%
1994-06-23	0	1.880	1.870	1.880	1.830	1.880	235,000	438,600	1.8664	1.298	1.291	1.298	1.263	1.298	340,489	1.2881	1.62%
1994-06-22	0	1.850	1.840	1.870	1.850	1.900	270,000	504,100	1.8670	1.277	1.270	1.291	1.277	1.311	391,200	1.2886	-2.12%
1994-06-21	0	1.890	1.890	1.900	1.880	1.890	186,000	351,140	1.8878	1.304	1.304	1.311	1.298	1.304	269,493	1.3030	-0.53%
1994-06-20	0	1.900	1.890	-	1.890	1.900	130,000	246,800	1.8985	1.311	1.304	-	1.304	1.311	188,356	1.3103	0.53%
1994-06-17	0	1.890	1.890	-	1.880	1.890	71,000	133,780	1.8842	1.304	1.304	-	1.298	1.304	102,871	1.3005	-1.05%
1994-06-16	0	1.910	1.900	1.950	1.900	1.910	144,000	274,400	1.9056	1.318	1.311	1.346	1.311	1.318	208,640	1.3152	0.53%
1994-06-15	0	1.900	1.900	1.920	1.900	1.900	54,000	102,600	1.9000	1.311	1.311	1.325	1.311	1.311	78,240	1.3113	0.00%
1994-06-10	0	1.900	1.880	1.900	1.900	1.930	96,000	183,280	1.9092	1.311	1.298	1.311	1.311	1.332	139,093	1.3177	-1.55%
1994-06-09	0	1.930	1.920	1.950	1.930	1.930	3,600	6,912	1.9200	1.332	1.325	1.346	1.332	1.332	5,216	1.3252	-1.53%
1994-06-08	0	1.960	-	1.960	1.960	2.000	100,000	197,800	1.9780	1.353	-	1.353	1.353	1.380	144,889	1.3652	-1.51%
1994-06-07	0	1.990	-	1.990	1.960	1.990	31,000	60,790	1.9610	1.373	-	1.373	1.353	1.373	44,916	1.3534	0.00%
1994-06-06	0	1.990	1.960	1.990	1.920	1.990	98,000	191,760	1.9567	1.373	1.353	1.373	1.325	1.373	141,991	1.3505	1.53%
1994-06-03	0	1.960	1.920	1.970	1.950	1.960	100,000	195,500	1.9550	1.353	1.325	1.360	1.346	1.353	144,889	1.3493	0.51%
1994-06-02	0	1.950	-	1.980	1.950	1.970	60,000	117,400	1.9567	1.346	-	1.367	1.346	1.360	86,933	1.3505	-1.02%
1994-06-01	0	1.970	-	1.980	1.970	2.000	250,000	496,000	1.9840	1.360	-	1.367	1.360	1.380	362,222	1.3693	-0.51%
1994-05-31	0	1.980	1.980	1.990	1.980	2.000	120,000	238,800	1.9900	1.367	1.367	1.373	1.367	1.380	173,867	1.3735	0.00%
1994-05-30	0	1.980	1.970	1.990	1.970	1.990	52,000	103,200	1.9846	1.367	1.360	1.373	1.360	1.373	75,342	1.3698	1.02%
1994-05-27	0	1.960	-	1.980	1.960	1.960	60,000	117,600	1.9600	1.353	-	1.367	1.353	1.353	86,933	1.3528	0.00%
1994-05-26	0	1.960	1.950	1.980	1.950	2.000	161,000	316,780	1.9676	1.353	1.346	1.367	1.346	1.380	233,271	1.3580	-0.51%
1994-05-25	0	1.970	1.940	1.970	1.970	1.980	120,000	237,100	1.9758	1.360	1.339	1.360	1.360	1.367	173,867	1.3637	0.00%
1994-05-24	0	1.970	1.960	1.990	1.950	1.970	90,000	175,900	1.9544	1.360	1.353	1.373	1.346	1.360	130,400	1.3489	1.03%
1994-05-23	0	1.950	1.920	1.960	1.900	1.950	97,164	187,598	1.9307	1.346	1.325	1.353	1.311	1.346	140,780	1.3326	3.17%
1994-05-20	0	1.890	1.880	1.900	1.880	1.900	54,000	102,020	1.8893	1.304	1.298	1.311	1.298	1.311	78,240	1.3039	0.53%
1994-05-19	0	1.880	1.880	1.900	1.880	1.900	12,000	22,760	1.8967	1.298	1.298	1.311	1.298	1.311	17,387	1.3090	-2.08%
1994-05-18	0	1.920	1.910	1.920	1.920	1.930	100,000	192,300	1.9230	1.325	1.318	1.325	1.325	1.332	144,889	1.3272	1.05%
1994-05-17	0	1.900	1.890	1.900	1.860	1.910	201,000	382,060	1.9008	1.311	1.304	1.311	1.284	1.318	291,227	1.3119	1.06%
1994-05-16	0	1.880	1.870	1.890	1.870	1.890	142,320	267,319	1.8783	1.298	1.291	1.304	1.291	1.304	206,206	1.2964	1.62%
1994-05-13	0	1.850	1.850	1.890	-	-	0	0	-	1.277	1.277	1.304	-	-	0	-	1.09%
1994-05-12	0	1.830	1.820	1.840	1.830	1.840	210,000	384,800	1.8324	1.263	1.256	1.270	1.263	1.270	304,267	1.2647	-1.61%
1994-05-11	0	1.860	1.830	1.860	1.850	1.860	80,000	148,300	1.8538	1.284	1.263	1.284	1.277	1.284	115,911	1.2794	1.64%
1994-05-10	0	1.830	1.830	1.860	1.810	1.830	76,000	138,560	1.8232	1.263	1.263	1.284	1.249	1.263	110,116	1.2583	1.10%
1994-05-09	0	1.810	1.780	1.870	1.810	1.810	50,000	90,500	1.8100	1.249	1.229	1.291	1.249	1.249	72,444	1.2492	-1.09%
1994-05-06	0	1.830	1.830	1.870	-	-	0	0	-	1.263	1.263	1.291	-	-	0	-	0.00%
1994-05-05	0	1.830	1.820	1.860	1.820	1.850	313,000	573,110	1.8310	1.263	1.256	1.284	1.256	1.277	453,502	1.2637	-1.61%
1994-05-04	0	1.860	1.820	1.860	1.860	1.900	247,000	461,400	1.8680	1.284	1.256	1.284	1.284	1.311	357,875	1.2893	-2.11%
1994-05-03	0	1.900	1.860	1.920	1.900	1.900	48,000	91,200	1.9000	1.311	1.284	1.325	1.311	1.311	69,547	1.3113	-1.04%
1994-05-02	0	1.920	1.920	1.960	1.920	1.920	4,000	7,680	1.9200	1.325	1.325	1.353	1.325	1.325	5,796	1.3252	0.00%
1994-04-29	0	1.920	1.920	1.960	1.920	1.920	110,000	211,200	1.9200	1.325	1.325	1.353	1.325	1.325	159,378	1.3252	-1.03%
1994-04-28	0	1.940	1.940	1.980	1.940	1.940	50,000	97,000	1.9400	1.339	1.339	1.367	1.339	1.339	72,444	1.3390	1.04%
1994-04-27	0	1.920	1.920	1.950	1.910	1.920	40,000	76,700	1.9175	1.325	1.325	1.346	1.318	1.325	57,956	1.3234	-1.54%
1994-04-26	0	1.950	1.950	1.990	1.950	1.950	30,000	58,500	1.9500	1.346	1.346	1.373	1.346	1.346	43,467	1.3459	-0.51%
1994-04-25	0	1.960	1.930	1.990	1.930	1.960	40,000	78,280	1.9570	1.353	1.332	1.373	1.332	1.353	57,956	1.3507	-1.51%
1994-04-22	0	1.990	1.940	1.990	2.000	2.000	10,000	20,000	2.0000	1.373	1.339	1.373	1.380	1.380	14,489	1.3804	2.58%
1994-04-21	0	1.940	1.930	1.940	1.930	1.940	150,000	290,100	1.9340	1.339	1.332	1.339	1.332	1.339	217,333	1.3348	-1.02%
1994-04-20	0	1.960	1.960	1.980	1.960	1.980	23,000	45,120	1.9617	1.353	1.353	1.367	1.353	1.367	33,324	1.3540	-0.51%
1994-04-19	0	1.970	1.960	2.000	1.960	1.970	181,000	355,670	1.9650	1.360	1.353	1.380	1.353	1.360	262,249	1.3562	-1.50%
1994-04-18	0	2.000	1.990	2.000	2.000	2.000	81,000	162,000	2.0000	1.380	1.373	1.380	1.380	1.380	117,360	1.3804	0.00%
1994-04-15	0	2.000	2.000	2.025	2.000	2.000	179,000	358,000	2.0000	1.380	1.380	1.398	1.380	1.380	259,351	1.3804	1.01%
1994-04-14	0	1.980	1.980	2.025	1.970	2.000	222,000	442,580	1.9936	1.367	1.367	1.398	1.360	1.380	321,653	1.3760	-1.00%
1994-04-13	0	2.000	1.990	2.000	2.000	2.000	140,000	280,000	2.0000	1.380	1.373	1.380	1.380	1.380	202,844	1.3804	0.00%
1994-04-12	0	2.000	1.990	2.050	2.000	2.050	224,400	451,472	2.0119	1.380	1.373	1.415	1.380	1.415	325,131	1.3886	-1.23%
1994-04-11	0	2.025	1.980	2.050	1.960	2.025	82,000	163,685	1.9962	1.398	1.367	1.415	1.353	1.398	118,809	1.3777	3.32%
1994-04-08	0	1.960	1.950	2.000	1.950	1.960	86,000	167,800	1.9512	1.353	1.346	1.380	1.346	1.353	124,604	1.3467	1.55%
1994-04-07	0	1.930	1.930	2.050	1.930	1.930	50,000	96,500	1.9300	1.332	1.332	1.415	1.332	1.332	72,444	1.3321	0.00%
1994-04-06	0	1.930	1.920	-	1.930	1.930	70,000	135,100	1.9300	1.332	1.325	-	1.332	1.332	101,422	1.3321	-1.03%
1994-03-31	0	1.950	1.950	1.980	1.950	1.980	170,000	333,720	1.9631	1.346	1.346	1.367	1.346	1.367	246,311	1.3549	-1.52%
1994-03-30	0	1.980	1.980	2.000	1.960	1.980	74,000	145,340	1.9641	1.367	1.367	1.380	1.353	1.367	107,218	1.3556	1.02%
1994-03-29	0	1.960	1.960	2.000	1.950	1.960	137,000	268,220	1.9578	1.353	1.353	1.380	1.346	1.353	198,498	1.3512	0.00%
1994-03-28	0	1.960	1.960	2.050	1.960	1.980	90,000	177,000	1.9667	1.353	1.353	1.415	1.353	1.367	130,400	1.3574	-1.51%
1994-03-25	0	1.990	1.950	2.100	1.900	1.990	259,000	486,800	1.8795	1.373	1.346	1.449	1.311	1.373	375,262	1.2972	4.74%
1994-03-24	0	1.900	1.870	-	1.900	1.980	171,000	332,630	1.9452	1.311	1.291	-	1.311	1.367	247,760	1.3425	-2.06%
1994-03-23	0	1.940	1.920	-	1.920	1.950	252,000	489,680	1.9432	1.339	1.325	-	1.325	1.346	365,120	1.3411	3.19%
1994-03-22	0	1.880	1.880	-	1.850	1.880	179,000	334,870	1.8708	1.298	1.298	-	1.277	1.298	259,351	1.2912	0.00%
1994-03-21	0	1.880	1.840	1.880	1.840	1.940	499,000	946,910	1.8976	1.298	1.270	1.298	1.270	1.339	722,995	1.3097	-3.09%
1994-03-18	0	1.940	-	1.950	1.940	1.960	295,000	576,000	1.9525	1.339	-	1.346	1.339	1.353	427,422	1.3476	-2.51%
1994-03-17	0	1.990	1.980	1.990	1.980	2.000	362,000	721,760	1.9938	1.373	1.367	1.373	1.367	1.380	524,498	1.3761	-0.50%
1994-03-16	0	2.000	1.990	2.025	1.990	2.050	521,240	1,053,498	2.0211	1.380	1.373	1.398	1.373	1.415	755,219	1.3950	-2.44%
1994-03-15	0	2.050	2.025	2.050	2.025	2.050	371,000	755,200	2.0356	1.415	1.398	1.415	1.398	1.415	537,538	1.4049	1.23%
1994-03-14	0	2.025	2.025	2.050	2.000	2.025	199,000	398,500	2.0025	1.398	1.398	1.415	1.380	1.398	288,329	1.3821	-1.22%
1994-03-11	0	2.050	2.025	2.050	2.050	2.050	305,000	625,250	2.0500	1.415	1.398	1.415	1.415	1.415	441,911	1.4149	0.00%
1994-03-10	0	2.050	2.050	2.075	2.050	2.100	484,000	1,000,950	2.0681	1.415	1.415	1.432	1.415	1.449	701,262	1.4274	0.00%
1994-03-09	0	2.050	2.025	2.050	2.050	2.050	530,000	1,086,500	2.0500	1.415	1.398	1.415	1.415	1.415	767,911	1.4149	0.00%
1994-03-08	0	2.050	2.050	2.075	2.050	2.075	258,000	529,350	2.0517	1.415	1.415	1.432	1.415	1.432	373,813	1.4161	-1.20%
1994-03-07	0	2.075	2.075	2.100	2.050	2.075	174,000	356,925	2.0513	1.432	1.432	1.449	1.415	1.432	252,107	1.4158	2.47%
1994-03-04	0	2.025	2.025	2.050	2.000	2.025	148,000	299,500	2.0236	1.398	1.398	1.415	1.380	1.398	214,436	1.3967	1.25%
1994-03-03	0	2.000	1.970	2.025	1.980	2.025	392,000	786,400	2.0061	1.380	1.360	1.398	1.367	1.398	567,964	1.3846	-1.23%
1994-03-02	0	2.025	2.000	2.050	2.000	2.075	396,000	812,200	2.0510	1.398	1.380	1.415	1.380	1.432	573,760	1.4156	-1.22%
1994-03-01	0	2.050	2.025	2.075	2.050	2.050	40,000	82,000	2.0500	1.415	1.398	1.432	1.415	1.415	57,956	1.4149	-3.53%
1994-02-28	0	2.125	2.100	2.125	2.100	2.125	348,000	733,300	2.1072	1.467	1.449	1.467	1.449	1.467	504,213	1.4543	1.19%
1994-02-25	0	2.100	2.050	2.125	1.980	2.125	360,000	736,650	2.0463	1.449	1.415	1.467	1.367	1.467	521,600	1.4123	-1.18%
1994-02-24	0	2.125	2.100	2.150	2.125	2.200	327,000	707,975	2.1651	1.467	1.449	1.484	1.467	1.518	473,787	1.4943	-2.30%
1994-02-23	0	2.175	2.150	2.175	2.125	2.175	182,200	393,450	2.1594	1.501	1.484	1.501	1.467	1.501	263,988	1.4904	1.16%
1994-02-22	0	2.150	2.150	2.200	2.100	2.150	326,000	689,950	2.1164	1.484	1.484	1.518	1.449	1.484	472,338	1.4607	-1.15%
1994-02-21	0	2.175	2.150	2.175	2.150	2.250	189,000	410,825	2.1737	1.501	1.484	1.501	1.484	1.553	273,840	1.5002	-3.33%
1994-02-18	0	2.250	2.225	2.250	2.225	2.250	116,000	259,500	2.2371	1.553	1.536	1.553	1.536	1.553	168,071	1.5440	0.00%
1994-02-17	0	2.250	2.200	2.250	2.250	2.250	116,000	260,500	2.2457	1.553	1.518	1.553	1.553	1.553	168,071	1.5499	0.00%
1994-02-16	0	2.250	2.225	2.275	2.250	2.325	1,100,000	2,517,875	2.2890	1.553	1.536	1.570	1.553	1.605	1,593,777	1.5798	-1.10%
1994-02-15	0	2.275	2.275	2.300	2.275	2.350	423,000	971,575	2.2969	1.570	1.570	1.587	1.570	1.622	612,880	1.5853	-1.09%
1994-02-14	0	2.300	2.275	2.300	2.200	2.350	755,000	1,739,700	2.3042	1.587	1.570	1.587	1.518	1.622	1,093,911	1.5903	-2.13%
1994-02-09	0	2.350	2.350	2.375	2.350	2.425	1,258,000	2,985,725	2.3734	1.622	1.622	1.639	1.622	1.674	1,822,702	1.6381	1.08%
1994-02-08	0	2.325	2.325	2.350	2.275	2.375	1,708,000	3,952,675	2.3142	1.605	1.605	1.622	1.570	1.639	2,474,702	1.5972	0.00%
1994-02-07	0	2.325	2.300	2.350	2.275	2.475	3,492,800	8,254,035	2.3632	1.605	1.587	1.622	1.570	1.708	5,060,678	1.6310	-1.06%
1994-02-04	0	2.350	2.350	2.400	2.175	2.400	2,770,000	6,367,675	2.2988	1.622	1.622	1.656	1.501	1.656	4,013,421	1.5866	9.30%
1994-02-03	0	2.150	2.125	2.175	2.125	2.175	682,000	1,467,950	2.1524	1.484	1.467	1.501	1.467	1.501	988,142	1.4856	1.18%
1994-02-02	0	2.125	2.125	2.150	2.100	2.150	406,000	867,750	2.1373	1.467	1.467	1.484	1.449	1.484	588,249	1.4751	1.19%
1994-02-01	0	2.100	2.100	2.125	2.100	2.125	351,000	740,100	2.1085	1.449	1.449	1.467	1.449	1.467	508,560	1.4553	0.00%
1994-01-31	0	2.100	2.100	2.125	2.050	2.150	407,000	864,675	2.1245	1.449	1.449	1.467	1.415	1.484	589,698	1.4663	-1.18%
1994-01-28	0	2.125	2.125	2.150	2.125	2.150	481,000	1,022,375	2.1255	1.467	1.467	1.484	1.467	1.484	696,915	1.4670	0.00%
1994-01-27	0	2.125	2.125	2.150	2.100	2.175	277,000	590,625	2.1322	1.467	1.467	1.484	1.449	1.501	401,342	1.4716	0.00%
1994-01-26	0	2.125	2.100	2.200	2.000	2.150	162,000	344,625	2.1273	1.467	1.449	1.518	1.380	1.484	234,720	1.4682	-1.16%
1994-01-25	0	2.150	2.100	2.150	2.150	2.175	530,000	1,146,875	2.1639	1.484	1.449	1.484	1.484	1.501	767,911	1.4935	-1.15%
1994-01-24	0	2.175	2.150	2.200	2.100	2.200	604,000	1,309,300	2.1677	1.501	1.484	1.518	1.449	1.518	875,129	1.4961	0.00%
1994-01-21	0	2.175	2.175	2.200	2.125	2.175	382,000	827,400	2.1660	1.501	1.501	1.518	1.467	1.501	553,475	1.4949	2.35%
1994-01-20	0	2.125	2.100	2.125	2.125	2.250	398,000	872,125	2.1913	1.467	1.449	1.467	1.467	1.553	576,658	1.5124	-3.41%
1994-01-19	0	2.200	2.175	2.200	2.150	2.225	1,115,000	2,454,850	2.2017	1.518	1.501	1.518	1.484	1.536	1,615,511	1.5196	3.53%
1994-01-18	0	2.125	2.100	2.125	2.100	2.150	291,000	622,325	2.1386	1.467	1.449	1.467	1.449	1.484	421,627	1.4760	1.19%
1994-01-17	0	2.100	2.075	2.100	2.100	2.200	283,000	604,625	2.1365	1.449	1.432	1.449	1.449	1.518	410,035	1.4746	-2.33%
1994-01-14	0	2.150	2.100	2.225	2.025	2.150	483,000	1,009,600	2.0903	1.484	1.449	1.536	1.398	1.484	699,813	1.4427	6.17%
1994-01-13	0	2.025	2.000	2.075	2.000	2.100	377,000	780,300	2.0698	1.398	1.380	1.432	1.380	1.449	546,231	1.4285	-3.57%
1994-01-12	0	2.100	2.075	2.125	2.075	2.125	729,000	1,534,650	2.1051	1.449	1.432	1.467	1.432	1.467	1,056,240	1.4529	-1.18%
1994-01-11	0	2.125	2.125	2.200	2.125	2.225	820,000	1,794,500	2.1884	1.467	1.467	1.518	1.467	1.536	1,188,089	1.5104	-4.49%
1994-01-10	0	2.225	2.200	2.225	2.175	2.250	577,000	1,271,675	2.2039	1.536	1.518	1.536	1.501	1.553	836,009	1.5211	4.71%
1994-01-07	0	2.125	2.125	2.150	2.075	2.200	1,465,000	3,110,125	2.1230	1.467	1.467	1.484	1.432	1.518	2,122,622	1.4652	-3.41%
1994-01-06	0	2.200	2.150	2.200	2.200	2.325	1,258,000	2,869,075	2.2807	1.518	1.484	1.518	1.518	1.605	1,822,702	1.5741	-4.35%
1994-01-05	0	2.300	2.275	2.325	2.200	2.400	1,616,000	3,749,750	2.3204	1.587	1.570	1.605	1.518	1.656	2,341,404	1.6015	-2.13%
1994-01-04	0	2.350	2.350	2.375	2.275	2.675	6,584,000	16,511,975	2.5079	1.622	1.622	1.639	1.570	1.846	9,539,482	1.7309	-3.09%
1994-01-03	0	2.425	2.450	2.475	2.050	2.575	5,670,000	13,440,175	2.3704	1.674	1.691	1.708	1.415	1.777	8,215,198	1.6360

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---