Prices and Webb-site Total Returns

GCL New Energy Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00451	1992-03-25			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-11	0	1.440	1.440	1.450	1.420	1.550	8,999,658	13,091,850	1.4547	1.440	1.440	1.450	1.420	1.550	8,999,658	1.4547	-7.10%
2026-02-10	0	1.550	1.540	1.550	1.510	1.620	10,700,363	16,454,846	1.5378	1.550	1.540	1.550	1.510	1.620	10,700,363	1.5378	0.65%
2026-02-09	0	1.540	1.530	1.550	1.270	1.560	34,670,580	50,719,921	1.4629	1.540	1.530	1.550	1.270	1.560	34,670,580	1.4629	25.20%
2026-02-06	0	1.230	1.220	1.230	1.220	1.310	8,861,978	11,136,257	1.2566	1.230	1.220	1.230	1.220	1.310	8,861,978	1.2566	-6.82%
2026-02-05	0	1.320	1.320	1.340	1.310	1.430	5,484,195	7,425,843	1.3540	1.320	1.320	1.340	1.310	1.430	5,484,195	1.3540	-3.65%
2026-02-04	0	1.370	1.370	1.380	1.330	1.400	6,533,161	8,971,178	1.3732	1.370	1.370	1.380	1.330	1.400	6,533,161	1.3732	3.01%
2026-02-03	0	1.330	1.330	1.340	1.300	1.350	3,322,985	4,390,753	1.3213	1.330	1.330	1.340	1.300	1.350	3,322,985	1.3213	0.76%
2026-02-02	0	1.320	1.310	1.320	1.290	1.360	5,895,769	7,753,340	1.3151	1.320	1.310	1.320	1.290	1.360	5,895,769	1.3151	0.00%
2026-01-30	0	1.320	1.320	1.330	1.300	1.370	6,196,350	8,182,007	1.3205	1.320	1.320	1.330	1.300	1.370	6,196,350	1.3205	-2.22%
2026-01-29	0	1.350	1.350	1.360	1.340	1.440	8,667,447	11,829,986	1.3649	1.350	1.350	1.360	1.340	1.440	8,667,447	1.3649	-2.17%
2026-01-28	0	1.380	1.380	1.400	1.360	1.410	6,420,369	8,900,731	1.3863	1.380	1.380	1.400	1.360	1.410	6,420,369	1.3863	0.00%
2026-01-27	0	1.380	1.380	1.390	1.370	1.440	10,199,172	14,347,444	1.4067	1.380	1.380	1.390	1.370	1.440	10,199,172	1.4067	-2.13%
2026-01-26	0	1.410	1.400	1.410	1.300	1.690	68,283,508	95,401,724	1.3971	1.410	1.400	1.410	1.300	1.690	68,283,508	1.3971	-13.50%
2026-01-23	0	1.630	1.630	1.640	1.470	1.680	24,688,981	39,615,736	1.6046	1.630	1.630	1.640	1.470	1.680	24,688,981	1.6046	10.88%
2026-01-22	0	1.470	1.470	1.480	1.430	1.480	6,160,404	8,959,173	1.4543	1.470	1.470	1.480	1.430	1.480	6,160,404	1.4543	-0.68%
2026-01-21	0	1.480	1.470	1.480	1.470	1.630	13,622,502	20,708,177	1.5201	1.480	1.470	1.480	1.470	1.630	13,622,502	1.5201	-8.64%
2026-01-20	0	1.620	1.610	1.620	1.480	1.640	14,652,034	23,053,437	1.5734	1.620	1.610	1.620	1.480	1.640	14,652,034	1.5734	8.72%
2026-01-19	0	1.490	1.490	1.500	1.460	1.540	11,945,068	17,786,572	1.4890	1.490	1.490	1.500	1.460	1.540	11,945,068	1.4890	-3.25%
2026-01-16	0	1.540	1.530	1.540	1.440	1.600	21,292,296	32,258,771	1.5150	1.540	1.530	1.540	1.440	1.600	21,292,296	1.5150	4.05%
2026-01-15	0	1.480	1.470	1.480	1.430	1.550	15,768,392	23,538,737	1.4928	1.480	1.470	1.480	1.430	1.550	15,768,392	1.4928	-4.52%
2026-01-14	0	1.550	1.550	1.580	1.550	1.670	14,788,784	23,675,752	1.6009	1.550	1.550	1.580	1.550	1.670	14,788,784	1.6009	-6.06%
2026-01-13	0	1.650	1.640	1.650	1.560	1.800	33,841,069	55,927,994	1.6527	1.650	1.640	1.650	1.560	1.800	33,841,069	1.6527	-4.07%
2026-01-12	0	1.720	1.720	1.730	1.350	1.730	54,006,866	83,666,930	1.5492	1.720	1.720	1.730	1.350	1.730	54,006,866	1.5492	24.64%
2026-01-09	0	1.380	1.370	1.380	1.200	1.380	46,760,442	61,406,876	1.3132	1.380	1.370	1.380	1.200	1.380	46,760,442	1.3132	6.15%
2026-01-08	0	1.300	1.290	1.300	1.260	1.440	57,249,458	76,654,900	1.3390	1.300	1.290	1.300	1.260	1.440	57,249,458	1.3390	0.78%
2026-01-07	0	1.290	1.290	1.300	1.040	1.350	94,581,718	120,760,497	1.2768	1.290	1.290	1.300	1.040	1.350	94,581,718	1.2768	24.04%
2026-01-06	0	1.040	1.040	1.050	1.040	1.130	25,257,086	27,198,699	1.0769	1.040	1.040	1.050	1.040	1.130	25,257,086	1.0769	-7.14%
2026-01-05	0	1.120	1.110	1.120	0.960	1.130	50,843,108	53,646,802	1.0551	1.120	1.110	1.120	0.960	1.130	50,843,108	1.0551	14.29%
2026-01-02	0	0.980	0.970	0.980	0.810	1.000	37,712,445	34,932,030	0.9263	0.980	0.970	0.980	0.810	1.000	37,712,445	0.9263	20.99%
2025-12-31	0	0.810	0.810	0.820	0.790	0.810	1,668,338	1,329,043	0.7966	0.810	0.810	0.820	0.790	0.810	1,668,338	0.7966	1.25%
2025-12-30	0	0.800	0.800	0.810	0.800	0.810	2,293,166	1,845,797	0.8049	0.800	0.800	0.810	0.800	0.810	2,293,166	0.8049	0.00%
2025-12-29	0	0.800	0.790	0.800	0.740	0.810	11,934,106	9,383,312	0.7863	0.800	0.790	0.800	0.740	0.810	11,934,106	0.7863	8.11%
2025-12-24	0	0.740	0.730	0.740	0.730	0.760	2,441,650	1,818,795	0.7449	0.740	0.730	0.740	0.730	0.760	2,441,650	0.7449	-2.63%
2025-12-23	0	0.760	0.740	0.760	0.740	0.780	9,343,302	7,092,951	0.7591	0.760	0.740	0.760	0.740	0.780	9,343,302	0.7591	-2.56%
2025-12-22	0	0.780	0.760	0.780	0.740	0.790	5,935,696	4,591,023	0.7735	0.780	0.760	0.780	0.740	0.790	5,935,696	0.7735	4.00%
2025-12-19	0	0.750	0.740	0.750	0.730	0.750	2,730,591	2,006,851	0.7350	0.750	0.740	0.750	0.730	0.750	2,730,591	0.7350	2.74%
2025-12-18	0	0.730	0.730	0.740	0.720	0.750	6,080,973	4,480,442	0.7368	0.730	0.730	0.740	0.720	0.750	6,080,973	0.7368	0.00%
2025-12-17	0	0.730	0.720	0.730	0.720	0.740	2,248,126	1,643,168	0.7309	0.730	0.720	0.730	0.720	0.740	2,248,126	0.7309	0.00%
2025-12-16	0	0.730	0.730	0.740	0.720	0.750	2,990,035	2,185,433	0.7309	0.730	0.730	0.740	0.720	0.750	2,990,035	0.7309	0.00%
2025-12-15	0	0.730	0.730	0.740	0.700	0.740	8,207,445	5,986,776	0.7294	0.730	0.730	0.740	0.700	0.740	8,207,445	0.7294	4.29%
2025-12-12	0	0.700	0.690	0.700	0.690	0.720	4,424,348	3,098,480	0.7003	0.700	0.690	0.700	0.690	0.720	4,424,348	0.7003	-1.41%
2025-12-11	0	0.710	0.710	0.720	0.690	0.750	5,821,496	4,179,614	0.7180	0.710	0.710	0.720	0.690	0.750	5,821,496	0.7180	-4.05%
2025-12-10	0	0.740	0.730	0.740	0.730	0.760	5,138,609	3,819,135	0.7432	0.740	0.730	0.740	0.730	0.760	5,138,609	0.7432	0.00%
2025-12-09	0	0.740	0.740	0.750	0.740	0.780	3,704,557	2,788,269	0.7527	0.740	0.740	0.750	0.740	0.780	3,704,557	0.7527	-2.63%
2025-12-08	0	0.760	0.760	0.770	0.750	0.780	5,363,399	4,100,587	0.7646	0.760	0.760	0.770	0.750	0.780	5,363,399	0.7646	0.00%
2025-12-05	0	0.760	0.760	0.770	0.750	0.790	8,307,265	6,414,758	0.7722	0.760	0.760	0.770	0.750	0.790	8,307,265	0.7722	-1.30%
2025-12-04	0	0.770	0.760	0.770	0.750	0.790	5,224,644	4,049,190	0.7750	0.770	0.760	0.770	0.750	0.790	5,224,644	0.7750	-1.28%
2025-12-03	0	0.780	0.770	0.780	0.760	0.790	7,659,684	5,941,250	0.7757	0.780	0.770	0.780	0.760	0.790	7,659,684	0.7757	2.63%
2025-12-02	0	0.760	0.760	0.770	0.740	0.780	10,608,686	8,118,737	0.7653	0.760	0.760	0.770	0.740	0.780	10,608,686	0.7653	0.00%
2025-12-01	0	0.760	0.750	0.760	0.740	0.770	3,370,996	2,549,151	0.7562	0.760	0.750	0.760	0.740	0.770	3,370,996	0.7562	2.70%
2025-11-28	0	0.740	0.730	0.740	0.690	0.760	6,030,582	4,418,478	0.7327	0.740	0.730	0.740	0.690	0.760	6,030,582	0.7327	5.71%
2025-11-27	0	0.700	0.700	0.710	0.670	0.710	3,793,403	2,626,764	0.6925	0.700	0.700	0.710	0.670	0.710	3,793,403	0.6925	4.48%
2025-11-26	0	0.670	0.670	0.680	0.630	0.700	5,931,804	3,971,373	0.6695	0.670	0.670	0.680	0.630	0.700	5,931,804	0.6695	-1.47%
2025-11-25	0	0.680	0.670	0.680	0.660	0.690	3,664,199	2,480,160	0.6769	0.680	0.670	0.680	0.660	0.690	3,664,199	0.6769	4.62%
2025-11-24	0	0.650	0.650	0.660	0.600	0.670	11,004,113	6,867,797	0.6241	0.650	0.650	0.660	0.600	0.670	11,004,113	0.6241	0.00%
2025-11-21	0	0.650	0.650	0.660	0.640	0.700	4,548,933	3,016,335	0.6631	0.650	0.650	0.660	0.640	0.700	4,548,933	0.6631	-5.80%
2025-11-20	0	0.690	0.690	0.710	0.690	0.720	2,972,368	2,092,288	0.7039	0.690	0.690	0.710	0.690	0.720	2,972,368	0.7039	0.00%
2025-11-19	0	0.690	0.690	0.700	0.660	0.700	4,146,376	2,818,680	0.6798	0.690	0.690	0.700	0.660	0.700	4,146,376	0.6798	2.99%
2025-11-18	0	0.670	0.670	0.690	0.660	0.690	4,464,445	3,031,658	0.6791	0.670	0.670	0.690	0.660	0.690	4,464,445	0.6791	0.00%
2025-11-17	0	0.670	0.670	0.680	0.670	0.730	11,495,775	7,873,896	0.6849	0.670	0.670	0.680	0.670	0.730	11,495,775	0.6849	-6.94%
2025-11-14	0	0.720	0.710	0.720	0.710	0.740	3,674,175	2,635,308	0.7173	0.720	0.710	0.720	0.710	0.740	3,674,175	0.7173	-1.37%
2025-11-13	0	0.730	0.730	0.740	0.720	0.740	1,835,000	1,344,729	0.7328	0.730	0.730	0.740	0.720	0.740	1,835,000	0.7328	0.00%
2025-11-12	0	0.730	0.730	0.740	0.730	0.790	4,399,525	3,338,421	0.7588	0.730	0.730	0.740	0.730	0.790	4,399,525	0.7588	-3.95%
2025-11-11	0	0.760	0.760	0.770	0.740	0.790	8,629,743	6,619,958	0.7671	0.760	0.760	0.770	0.740	0.790	8,629,743	0.7671	2.70%
2025-11-10	0	0.740	0.730	0.740	0.720	0.750	2,663,073	1,956,098	0.7345	0.740	0.730	0.740	0.720	0.750	2,663,073	0.7345	0.00%
2025-11-07	0	0.740	0.740	0.750	0.710	0.760	7,616,177	5,600,359	0.7353	0.740	0.740	0.750	0.710	0.760	7,616,177	0.7353	1.37%
2025-11-06	0	0.730	0.730	0.740	0.710	0.750	4,767,921	3,455,557	0.7248	0.730	0.730	0.740	0.710	0.750	4,767,921	0.7248	1.39%
2025-11-05	0	0.720	0.720	0.730	0.710	0.780	7,727,833	5,657,249	0.7321	0.720	0.720	0.730	0.710	0.780	7,727,833	0.7321	-5.26%
2025-11-04	0	0.760	0.770	0.780	0.750	0.810	9,880,590	7,707,258	0.7800	0.760	0.770	0.780	0.750	0.810	9,880,590	0.7800	-1.30%
2025-11-03	0	0.770	0.770	0.780	0.760	0.830	15,337,060	12,124,891	0.7906	0.770	0.770	0.780	0.760	0.830	15,337,060	0.7906	2.67%
2025-10-31	0	0.750	0.750	0.770	0.730	0.800	8,565,451	6,471,502	0.7555	0.750	0.750	0.770	0.730	0.800	8,565,451	0.7555	-2.60%
2025-10-30	0	0.770	0.760	0.770	0.680	0.780	14,425,352	10,748,371	0.7451	0.770	0.760	0.770	0.680	0.780	14,425,352	0.7451	13.24%
2025-10-28	0	0.680	0.680	0.690	0.670	0.720	15,925,056	11,016,425	0.6918	0.680	0.680	0.690	0.670	0.720	15,925,056	0.6918	-6.85%
2025-10-27	0	0.730	0.730	0.740	0.720	0.740	8,611,230	6,263,742	0.7274	0.730	0.730	0.740	0.720	0.740	8,611,230	0.7274	1.39%
2025-10-24	0	0.720	0.720	0.740	0.710	0.770	4,753,758	3,496,357	0.7355	0.720	0.720	0.740	0.710	0.770	4,753,758	0.7355	0.00%
2025-10-23	0	0.720	0.720	0.730	0.710	0.740	4,550,854	3,297,638	0.7246	0.720	0.720	0.730	0.710	0.740	4,550,854	0.7246	-5.26%
2025-10-22	0	0.760	0.750	0.760	0.740	0.770	5,996,572	4,558,306	0.7602	0.760	0.750	0.760	0.740	0.770	5,996,572	0.7602	1.33%
2025-10-21	0	0.750	0.750	0.760	0.750	0.780	4,003,933	3,055,563	0.7631	0.750	0.750	0.760	0.750	0.780	4,003,933	0.7631	-2.60%
2025-10-20	0	0.770	0.770	0.780	0.740	0.850	5,648,173	4,379,723	0.7754	0.770	0.770	0.780	0.740	0.850	5,648,173	0.7754	4.05%
2025-10-17	0	0.740	0.730	0.740	0.730	0.800	12,317,278	9,407,388	0.7638	0.740	0.730	0.740	0.730	0.800	12,317,278	0.7638	-7.50%
2025-10-16	0	0.800	0.790	0.800	0.780	0.850	9,201,038	7,353,013	0.7992	0.800	0.790	0.800	0.780	0.850	9,201,038	0.7992	-3.61%
2025-10-15	0	0.830	0.820	0.840	0.800	0.840	3,695,668	3,039,117	0.8223	0.830	0.820	0.840	0.800	0.840	3,695,668	0.8223	3.75%
2025-10-14	0	0.800	0.800	0.810	0.800	0.870	10,013,306	8,337,864	0.8327	0.800	0.800	0.810	0.800	0.870	10,013,306	0.8327	-3.61%
2025-10-13	0	0.830	0.820	0.830	0.810	0.850	5,738,916	4,745,999	0.8270	0.830	0.820	0.830	0.810	0.850	5,738,916	0.8270	-4.60%
2025-10-10	0	0.870	0.860	0.870	0.840	0.880	6,728,966	5,782,341	0.8593	0.870	0.860	0.870	0.840	0.880	6,728,966	0.8593	1.16%
2025-10-09	0	0.860	0.860	0.870	0.850	0.960	24,906,340	21,883,524	0.8786	0.860	0.860	0.870	0.850	0.960	24,906,340	0.8786	-8.51%
2025-10-08	0	0.940	0.940	0.950	0.910	0.950	15,304,620	14,286,934	0.9335	0.940	0.940	0.950	0.910	0.950	15,304,620	0.9335	2.17%
2025-10-06	0	0.920	0.920	0.930	0.900	0.950	11,150,891	10,312,706	0.9248	0.920	0.920	0.930	0.900	0.950	11,150,891	0.9248	1.10%
2025-10-03	0	0.910	0.910	0.920	0.850	0.960	22,523,664	20,511,895	0.9107	0.910	0.910	0.920	0.850	0.960	22,523,664	0.9107	5.81%
2025-10-02	0	0.860	0.860	0.870	0.840	0.900	21,941,966	19,143,199	0.8724	0.860	0.860	0.870	0.840	0.900	21,941,966	0.8724	2.38%
2025-09-30	0	0.840	0.840	0.850	0.760	0.850	14,666,920	11,936,355	0.8138	0.840	0.840	0.850	0.760	0.850	14,666,920	0.8138	10.53%
2025-09-29	0	0.760	0.760	0.770	0.740	0.800	10,286,910	7,802,811	0.7585	0.760	0.760	0.770	0.740	0.800	10,286,910	0.7585	0.00%
2025-09-26	0	0.760	0.760	0.770	0.740	0.800	17,150,405	13,208,029	0.7701	0.760	0.760	0.770	0.740	0.800	17,150,405	0.7701	-3.80%
2025-09-25	0	0.790	0.790	0.800	0.780	0.850	17,735,970	14,216,671	0.8016	0.790	0.790	0.800	0.780	0.850	17,735,970	0.8016	-4.82%
2025-09-24	0	0.830	0.830	0.840	0.820	0.860	7,100,838	5,975,069	0.8415	0.830	0.830	0.840	0.820	0.860	7,100,838	0.8415	-3.49%
2025-09-23	0	0.860	0.840	0.860	0.820	0.890	9,334,386	7,902,813	0.8466	0.860	0.840	0.860	0.820	0.890	9,334,386	0.8466	-1.15%
2025-09-22	0	0.870	0.870	0.880	0.860	0.930	31,032,879	27,706,263	0.8928	0.870	0.870	0.880	0.860	0.930	31,032,879	0.8928	-1.14%
2025-09-19	0	0.880	0.880	0.890	0.880	0.940	24,097,384	22,178,932	0.9204	0.880	0.880	0.890	0.880	0.940	24,097,384	0.9204	-6.38%
2025-09-18	0	0.940	0.930	0.940	0.860	0.970	25,407,983	23,177,553	0.9122	0.940	0.930	0.940	0.860	0.970	25,407,983	0.9122	2.17%
2025-09-17	0	0.920	0.910	0.920	0.840	0.940	50,353,537	45,085,079	0.8954	0.920	0.910	0.920	0.840	0.940	50,353,537	0.8954	3.37%
2025-09-16	0	0.890	0.880	0.890	0.820	0.900	26,044,336	22,520,411	0.8647	0.890	0.880	0.890	0.820	0.900	26,044,336	0.8647	2.30%
2025-09-15	0	0.870	0.870	0.880	0.860	0.970	39,152,826	35,764,499	0.9135	0.870	0.870	0.880	0.860	0.970	39,152,826	0.9135	-2.25%
2025-09-12	0	0.890	0.880	0.890	0.860	1.040	39,938,131	37,546,538	0.9401	0.890	0.880	0.890	0.860	1.040	39,938,131	0.9401	-11.88%
2025-09-11	0	1.010	1.010	1.020	0.990	1.080	38,660,152	40,047,301	1.0359	1.010	1.010	1.020	0.990	1.080	38,660,152	1.0359	-1.94%
2025-09-10	0	1.030	1.020	1.030	0.940	1.050	31,572,587	31,477,160	0.9970	1.030	1.020	1.030	0.940	1.050	31,572,587	0.9970	4.04%
2025-09-09	0	0.990	0.990	1.000	0.970	1.140	50,274,660	53,677,919	1.0677	0.990	0.990	1.000	0.970	1.140	50,274,660	1.0677	-12.39%
2025-09-08	0	1.130	1.130	1.140	1.030	1.170	67,745,300	74,825,148	1.1045	1.130	1.130	1.140	1.030	1.170	67,745,300	1.1045	-0.88%
2025-09-05	0	1.140	1.140	1.150	0.900	1.170	90,603,603	96,039,284	1.0600	1.140	1.140	1.150	0.900	1.170	90,603,603	1.0600	26.67%
2025-09-04	0	0.900	0.890	0.900	0.800	0.910	54,771,404	46,578,661	0.8504	0.900	0.890	0.900	0.800	0.910	54,771,404	0.8504	8.43%
2025-09-03	0	0.830	0.820	0.830	0.740	0.830	44,612,370	35,455,147	0.7947	0.830	0.820	0.830	0.740	0.830	44,612,370	0.7947	9.21%
2025-09-02	0	0.760	0.760	0.780	0.740	0.830	42,299,313	33,652,059	0.7956	0.760	0.760	0.780	0.740	0.830	42,299,313	0.7956	-5.00%
2025-09-01	0	0.800	0.790	0.800	0.700	0.800	31,864,847	23,662,444	0.7426	0.800	0.790	0.800	0.700	0.800	31,864,847	0.7426	9.59%
2025-08-29	0	0.730	0.720	0.730	0.600	0.840	154,538,383	106,631,919	0.6900	0.730	0.720	0.730	0.600	0.840	154,538,383	0.6900	4.29%
2025-08-28	0	0.700	0.690	0.700	0.510	0.700	117,686,447	69,753,864	0.5927	0.700	0.690	0.700	0.510	0.700	117,686,447	0.5927	27.27%
2025-08-27	0	0.550	0.540	0.550	0.460	0.550	70,157,517	35,605,711	0.5075	0.550	0.540	0.550	0.460	0.550	70,157,517	0.5075	18.28%
2025-08-26	0	0.465	0.465	0.470	0.455	0.490	44,413,680	20,772,788	0.4677	0.465	0.465	0.470	0.455	0.490	44,413,680	0.4677	-3.12%
2025-08-25	0	0.480	0.475	0.480	0.420	0.480	35,081,041	15,954,074	0.4548	0.480	0.475	0.480	0.420	0.480	35,081,041	0.4548	14.29%
2025-08-22	0	0.420	0.420	0.430	0.415	0.430	19,809,148	8,256,434	0.4168	0.420	0.420	0.430	0.415	0.430	19,809,148	0.4168	-2.33%
2025-08-21	0	0.430	0.430	0.435	0.425	0.440	892,892	384,742	0.4309	0.430	0.430	0.435	0.425	0.440	892,892	0.4309	-1.15%
2025-08-20	0	0.435	0.435	0.440	0.430	0.440	1,281,415	555,640	0.4336	0.435	0.435	0.440	0.430	0.440	1,281,415	0.4336	0.00%
2025-08-19	0	0.435	0.435	0.440	0.420	0.440	4,258,241	1,830,859	0.4300	0.435	0.435	0.440	0.420	0.440	4,258,241	0.4300	0.00%
2025-08-18	0	0.435	0.435	0.440	0.430	0.440	3,491,466	1,514,000	0.4336	0.435	0.435	0.440	0.430	0.440	3,491,466	0.4336	-2.25%
2025-08-15	0	0.445	0.440	0.445	0.435	0.445	1,302,676	572,191	0.4392	0.445	0.440	0.445	0.435	0.445	1,302,676	0.4392	0.00%
2025-08-14	0	0.445	0.435	0.445	0.430	0.445	5,924,250	2,598,059	0.4385	0.445	0.435	0.445	0.430	0.445	5,924,250	0.4385	0.00%
2025-08-13	0	0.445	0.440	0.450	0.440	0.455	2,343,852	1,046,755	0.4466	0.445	0.440	0.450	0.440	0.455	2,343,852	0.4466	-1.11%
2025-08-12	0	0.450	0.440	0.450	0.435	0.450	5,806,916	2,572,000	0.4429	0.450	0.440	0.450	0.435	0.450	5,806,916	0.4429	1.12%
2025-08-11	0	0.445	0.440	0.445	0.440	0.445	2,786,697	1,231,915	0.4421	0.445	0.440	0.445	0.440	0.445	2,786,697	0.4421	0.00%
2025-08-08	0	0.445	0.440	0.445	0.435	0.445	1,170,378	515,133	0.4401	0.445	0.440	0.445	0.435	0.445	1,170,378	0.4401	1.14%
2025-08-07	0	0.440	0.440	0.445	0.440	0.445	1,161,766	513,645	0.4421	0.440	0.440	0.445	0.440	0.445	1,161,766	0.4421	0.00%
2025-08-06	0	0.440	0.440	0.445	0.435	0.445	1,541,107	679,874	0.4412	0.440	0.440	0.445	0.435	0.445	1,541,107	0.4412	0.00%
2025-08-05	0	0.440	0.440	0.445	0.435	0.445	956,845	420,784	0.4398	0.440	0.440	0.445	0.435	0.445	956,845	0.4398	0.00%
2025-08-04	0	0.440	0.445	0.450	0.440	0.450	1,672,972	741,729	0.4434	0.440	0.445	0.450	0.440	0.450	1,672,972	0.4434	-1.12%
2025-08-01	0	0.445	0.440	0.445	0.435	0.450	2,479,223	1,091,453	0.4402	0.445	0.440	0.445	0.435	0.450	2,479,223	0.4402	2.30%
2025-07-31	0	0.435	0.435	0.440	0.435	0.455	3,747,203	1,642,351	0.4383	0.435	0.435	0.440	0.435	0.455	3,747,203	0.4383	-3.33%
2025-07-30	0	0.450	0.450	0.455	0.450	0.460	2,770,582	1,255,192	0.4530	0.450	0.450	0.455	0.450	0.460	2,770,582	0.4530	-2.17%
2025-07-29	0	0.460	0.455	0.460	0.445	0.465	8,402,490	3,837,396	0.4567	0.460	0.455	0.460	0.445	0.465	8,402,490	0.4567	2.22%
2025-07-28	0	0.450	0.450	0.455	0.440	0.455	3,258,894	1,454,780	0.4464	0.450	0.450	0.455	0.440	0.455	3,258,894	0.4464	1.12%
2025-07-25	0	0.445	0.440	0.450	0.440	0.450	2,788,132	1,234,149	0.4426	0.445	0.440	0.450	0.440	0.450	2,788,132	0.4426	0.00%
2025-07-24	0	0.445	0.440	0.445	0.435	0.450	3,145,931	1,390,058	0.4419	0.445	0.440	0.445	0.435	0.450	3,145,931	0.4419	1.14%
2025-07-23	0	0.440	0.435	0.440	0.435	0.450	7,210,076	3,186,906	0.4420	0.440	0.435	0.440	0.435	0.450	7,210,076	0.4420	-2.22%
2025-07-22	0	0.450	0.445	0.450	0.435	0.465	7,971,707	3,556,106	0.4461	0.450	0.445	0.450	0.435	0.465	7,971,707	0.4461	-2.17%
2025-07-21	0	0.460	0.455	0.460	0.450	0.460	3,776,390	1,716,737	0.4546	0.460	0.455	0.460	0.450	0.460	3,776,390	0.4546	0.00%
2025-07-18	0	0.460	0.455	0.460	0.445	0.465	6,851,443	3,110,244	0.4540	0.460	0.455	0.460	0.445	0.465	6,851,443	0.4540	0.00%
2025-07-17	0	0.460	0.450	0.460	0.450	0.465	12,539,576	5,724,573	0.4565	0.460	0.450	0.460	0.450	0.465	12,539,576	0.4565	3.37%
2025-07-16	0	0.445	0.445	0.450	0.445	0.455	4,850,912	2,184,062	0.4502	0.445	0.445	0.450	0.445	0.455	4,850,912	0.4502	-1.11%
2025-07-15	0	0.450	0.445	0.450	0.440	0.455	1,957,764	873,280	0.4461	0.450	0.445	0.450	0.440	0.455	1,957,764	0.4461	0.00%
2025-07-14	0	0.450	0.445	0.450	0.430	0.450	3,744,681	1,651,866	0.4411	0.450	0.445	0.450	0.430	0.450	3,744,681	0.4411	3.45%
2025-07-11	0	0.435	0.435	0.440	0.425	0.450	7,482,522	3,290,695	0.4398	0.435	0.435	0.440	0.425	0.450	7,482,522	0.4398	-1.14%
2025-07-10	0	0.440	0.435	0.440	0.435	0.455	1,850,291	816,929	0.4415	0.440	0.435	0.440	0.435	0.455	1,850,291	0.4415	-1.12%
2025-07-09	0	0.445	0.435	0.445	0.435	0.460	4,904,389	2,181,290	0.4448	0.445	0.435	0.445	0.435	0.460	4,904,389	0.4448	-1.11%
2025-07-08	0	0.450	0.440	0.450	0.425	0.450	6,978,069	3,082,018	0.4417	0.450	0.440	0.450	0.425	0.450	6,978,069	0.4417	2.27%
2025-07-07	0	0.440	0.435	0.445	0.425	0.445	8,490,175	3,701,389	0.4360	0.440	0.435	0.445	0.425	0.445	8,490,175	0.4360	2.33%
2025-07-04	0	0.430	0.425	0.430	0.415	0.430	5,147,381	2,171,546	0.4219	0.430	0.425	0.430	0.415	0.430	5,147,381	0.4219	3.61%
2025-07-03	0	0.415	0.415	0.420	0.410	0.425	4,997,375	2,085,451	0.4173	0.415	0.415	0.420	0.410	0.425	4,997,375	0.4173	1.22%
2025-07-02	0	0.410	0.405	0.410	0.400	0.415	5,822,512	2,368,615	0.4068	0.410	0.405	0.410	0.400	0.415	5,822,512	0.4068	2.50%
2025-06-30	0	0.400	0.400	0.405	0.390	0.410	3,407,260	1,367,710	0.4014	0.400	0.400	0.405	0.390	0.410	3,407,260	0.4014	3.90%
2025-06-27	0	0.385	0.380	0.385	0.375	0.390	3,586,526	1,369,767	0.3819	0.385	0.380	0.385	0.375	0.390	3,586,526	0.3819	-1.28%
2025-06-26	0	0.390	0.385	0.390	0.380	0.400	4,660,748	1,797,912	0.3858	0.390	0.385	0.390	0.380	0.400	4,660,748	0.3858	-2.50%
2025-06-25	0	0.400	0.395	0.400	0.390	0.405	4,366,639	1,735,142	0.3974	0.400	0.395	0.400	0.390	0.405	4,366,639	0.3974	0.00%
2025-06-24	0	0.400	0.395	0.400	0.395	0.410	3,653,501	1,457,028	0.3988	0.400	0.395	0.400	0.395	0.410	3,653,501	0.3988	0.00%
2025-06-23	0	0.400	0.400	0.405	0.400	0.425	4,896,417	1,985,590	0.4055	0.400	0.400	0.405	0.400	0.425	4,896,417	0.4055	-5.88%
2025-06-20	0	0.425	0.425	0.430	0.420	0.440	3,607,621	1,557,024	0.4316	0.425	0.425	0.430	0.420	0.440	3,607,621	0.4316	1.19%
2025-06-19	0	0.420	0.420	0.425	0.415	0.450	3,986,609	1,690,456	0.4240	0.420	0.420	0.425	0.415	0.450	3,986,609	0.4240	-5.62%
2025-06-18	0	0.445	0.445	0.450	0.430	0.450	3,613,482	1,604,638	0.4441	0.445	0.445	0.450	0.430	0.450	3,613,482	0.4441	3.49%
2025-06-17	0	0.430	0.430	0.435	0.425	0.460	3,283,867	1,452,243	0.4422	0.430	0.430	0.435	0.425	0.460	3,283,867	0.4422	-3.37%
2025-06-16	0	0.445	0.440	0.445	0.415	0.470	9,259,712	4,130,494	0.4461	0.445	0.440	0.445	0.415	0.470	9,259,712	0.4461	2.30%
2025-06-13	0	0.435	0.435	0.445	0.430	0.460	6,291,916	2,815,485	0.4475	0.435	0.435	0.445	0.430	0.460	6,291,916	0.4475	-2.25%
2025-06-12	0	0.445	0.445	0.450	0.410	0.480	34,703,440	15,792,112	0.4551	0.445	0.445	0.450	0.410	0.480	34,703,440	0.4551	8.54%
2025-06-11	0	0.410	0.405	0.410	0.370	0.415	9,377,862	3,719,958	0.3967	0.410	0.405	0.410	0.370	0.415	9,377,862	0.3967	10.81%
2025-06-10	0	0.370	0.365	0.370	0.365	0.380	2,857,976	1,068,253	0.3738	0.370	0.365	0.370	0.365	0.380	2,857,976	0.3738	0.00%
2025-06-09	0	0.370	0.365	0.370	0.345	0.370	6,964,520	2,523,372	0.3623	0.370	0.365	0.370	0.345	0.370	6,964,520	0.3623	7.25%
2025-06-06	0	0.345	0.345	0.350	0.335	0.345	2,725,751	927,867	0.3404	0.345	0.345	0.350	0.335	0.345	2,725,751	0.3404	1.47%
2025-06-05	0	0.340	0.335	0.345	0.325	0.350	6,596,119	2,260,135	0.3426	0.340	0.335	0.345	0.325	0.350	6,596,119	0.3426	4.62%
2025-06-04	0	0.325	0.325	0.330	0.320	0.330	676,590	221,041	0.3267	0.325	0.325	0.330	0.320	0.330	676,590	0.3267	1.56%
2025-06-03	0	0.320	0.325	0.330	0.320	0.330	1,101,376	358,277	0.3253	0.320	0.325	0.330	0.320	0.330	1,101,376	0.3253	-1.54%
2025-06-02	0	0.325	0.320	0.325	0.315	0.325	2,392,554	764,309	0.3195	0.325	0.320	0.325	0.315	0.325	2,392,554	0.3195	-1.52%
2025-05-30	0	0.330	0.325	0.330	0.325	0.330	248,438	80,997	0.3260	0.330	0.325	0.330	0.325	0.330	248,438	0.3260	1.54%
2025-05-29	0	0.325	0.325	0.330	0.320	0.330	642,682	208,800	0.3249	0.325	0.325	0.330	0.320	0.330	642,682	0.3249	0.00%
2025-05-28	0	0.325	0.320	0.325	0.320	0.330	610,058	198,160	0.3248	0.325	0.320	0.325	0.320	0.330	610,058	0.3248	0.00%
2025-05-27	0	0.325	0.325	0.330	0.325	0.330	529,301	173,274	0.3274	0.325	0.325	0.330	0.325	0.330	529,301	0.3274	0.00%
2025-05-26	0	0.325	0.325	0.330	0.325	0.335	908,316	297,284	0.3273	0.325	0.325	0.330	0.325	0.335	908,316	0.3273	-1.52%
2025-05-23	0	0.330	0.325	0.330	0.325	0.335	858,679	281,852	0.3282	0.330	0.325	0.330	0.325	0.335	858,679	0.3282	0.00%
2025-05-22	0	0.330	0.325	0.330	0.320	0.330	1,867,582	606,218	0.3246	0.330	0.325	0.330	0.320	0.330	1,867,582	0.3246	3.13%
2025-05-21	0	0.320	0.320	0.325	0.320	0.325	1,099,028	355,705	0.3237	0.320	0.320	0.325	0.320	0.325	1,099,028	0.3237	-1.54%
2025-05-20	0	0.325	0.320	0.325	0.320	0.325	879,682	282,637	0.3213	0.325	0.320	0.325	0.320	0.325	879,682	0.3213	0.00%
2025-05-19	0	0.325	0.320	0.325	0.315	0.325	1,270,271	407,237	0.3206	0.325	0.320	0.325	0.315	0.325	1,270,271	0.3206	0.00%
2025-05-16	0	0.325	0.320	0.325	0.320	0.325	1,721,406	558,452	0.3244	0.325	0.320	0.325	0.320	0.325	1,721,406	0.3244	0.00%
2025-05-15	0	0.325	0.320	0.325	0.320	0.330	1,984,988	644,976	0.3249	0.325	0.320	0.325	0.320	0.330	1,984,988	0.3249	0.00%
2025-05-14	0	0.325	0.320	0.325	0.320	0.330	2,807,235	910,929	0.3245	0.325	0.320	0.325	0.320	0.330	2,807,235	0.3245	0.00%
2025-05-13	0	0.325	0.325	0.330	0.325	0.355	7,500,697	2,538,672	0.3385	0.325	0.325	0.330	0.325	0.355	7,500,697	0.3385	-2.99%
2025-05-12	0	0.335	0.325	0.335	0.320	0.335	2,464,719	801,192	0.3251	0.335	0.325	0.335	0.320	0.335	2,464,719	0.3251	3.08%
2025-05-09	0	0.325	0.325	0.330	0.320	0.335	2,128,783	691,684	0.3249	0.325	0.325	0.330	0.320	0.335	2,128,783	0.3249	-1.52%
2025-05-08	0	0.330	0.330	0.335	0.320	0.330	12,730,979	4,136,437	0.3249	0.330	0.330	0.335	0.320	0.330	12,730,979	0.3249	-1.49%
2025-05-07	0	0.335	0.330	0.340	0.320	0.340	7,119,420	2,376,509	0.3338	0.335	0.330	0.340	0.320	0.340	7,119,420	0.3338	3.08%
2025-05-06	0	0.325	0.325	0.330	0.325	0.365	9,289,191	3,137,573	0.3378	0.325	0.325	0.330	0.325	0.365	9,289,191	0.3378	-9.72%
2025-05-02	0	0.360	0.360	0.370	0.355	0.365	992,130	359,718	0.3626	0.360	0.360	0.370	0.355	0.365	992,130	0.3626	0.00%
2025-04-30	0	0.360	0.360	0.365	0.360	0.365	348,211	126,953	0.3646	0.360	0.360	0.365	0.360	0.365	348,211	0.3646	-2.70%
2025-04-29	0	0.370	0.365	0.370	0.360	0.370	494,305	180,390	0.3649	0.370	0.365	0.370	0.360	0.370	494,305	0.3649	0.00%
2025-04-28	0	0.370	0.365	0.370	0.355	0.370	6,666,156	2,446,721	0.3670	0.370	0.365	0.370	0.355	0.370	6,666,156	0.3670	2.78%
2025-04-25	0	0.360	0.360	0.370	0.355	0.365	4,827,679	1,737,622	0.3599	0.360	0.360	0.370	0.355	0.365	4,827,679	0.3599	-1.37%
2025-04-24	0	0.365	0.365	0.370	0.360	0.370	229,856	83,752	0.3644	0.365	0.365	0.370	0.360	0.370	229,856	0.3644	-1.35%
2025-04-23	0	0.370	0.360	0.370	0.350	0.375	2,838,579	1,036,633	0.3652	0.370	0.360	0.370	0.350	0.375	2,838,579	0.3652	7.25%
2025-04-22	0	0.345	0.345	0.360	0.345	0.360	591,566	210,181	0.3553	0.345	0.345	0.360	0.345	0.360	591,566	0.3553	-4.17%
2025-04-17	0	0.360	0.360	0.365	0.360	0.370	639,675	232,114	0.3629	0.360	0.360	0.365	0.360	0.370	639,675	0.3629	0.00%
2025-04-16	0	0.360	0.355	0.360	0.350	0.360	5,336,747	1,894,319	0.3550	0.360	0.355	0.360	0.350	0.360	5,336,747	0.3550	-1.37%
2025-04-15	0	0.365	0.365	0.370	0.365	0.370	453,930	167,042	0.3680	0.365	0.365	0.370	0.365	0.370	453,930	0.3680	-1.35%
2025-04-14	0	0.370	0.365	0.370	0.360	0.375	1,865,835	679,817	0.3644	0.370	0.365	0.370	0.360	0.375	1,865,835	0.3644	1.37%
2025-04-11	0	0.365	0.360	0.365	0.360	0.375	711,591	261,313	0.3672	0.365	0.360	0.365	0.360	0.375	711,591	0.3672	-1.35%
2025-04-10	0	0.370	0.365	0.370	0.350	0.370	1,467,122	529,631	0.3610	0.370	0.365	0.370	0.350	0.370	1,467,122	0.3610	5.71%
2025-04-09	0	0.350	0.350	0.355	0.340	0.360	3,360,331	1,179,566	0.3510	0.350	0.350	0.355	0.340	0.360	3,360,331	0.3510	-2.78%
2025-04-08	0	0.360	0.360	0.365	0.355	0.380	2,194,631	794,876	0.3622	0.360	0.360	0.365	0.355	0.380	2,194,631	0.3622	4.35%
2025-04-07	0	0.345	0.345	0.360	0.345	0.400	7,150,248	2,596,180	0.3631	0.345	0.345	0.360	0.345	0.400	7,150,248	0.3631	-17.86%
2025-04-03	0	0.420	0.415	0.420	0.410	0.425	481,073	199,319	0.4143	0.420	0.415	0.420	0.410	0.425	481,073	0.4143	0.00%
2025-04-02	0	0.420	0.420	0.430	0.400	0.430	4,601,385	1,930,608	0.4196	0.420	0.420	0.430	0.400	0.430	4,601,385	0.4196	1.20%
2025-04-01	0	0.415	0.410	0.415	0.410	0.420	1,631,086	673,945	0.4132	0.415	0.410	0.415	0.410	0.420	1,631,086	0.4132	0.00%
2025-03-31	0	0.415	0.415	0.420	0.415	0.430	2,692,261	1,136,087	0.4220	0.415	0.415	0.420	0.415	0.430	2,692,261	0.4220	-4.60%
2025-03-28	0	0.435	0.430	0.435	0.425	0.445	2,138,571	936,624	0.4380	0.435	0.430	0.435	0.425	0.445	2,138,571	0.4380	1.16%
2025-03-27	0	0.430	0.430	0.435	0.425	0.440	2,250,610	971,454	0.4316	0.430	0.430	0.435	0.425	0.440	2,250,610	0.4316	0.00%
2025-03-26	0	0.430	0.430	0.435	0.430	0.435	968,599	417,687	0.4312	0.430	0.430	0.435	0.430	0.435	968,599	0.4312	-1.15%
2025-03-25	0	0.435	0.435	0.440	0.425	0.440	1,627,424	705,670	0.4336	0.435	0.435	0.440	0.425	0.440	1,627,424	0.4336	0.00%
2025-03-24	0	0.435	0.430	0.440	0.425	0.445	3,115,521	1,352,362	0.4341	0.435	0.430	0.440	0.425	0.445	3,115,521	0.4341	-2.25%
2025-03-21	0	0.445	0.435	0.445	0.435	0.455	2,803,979	1,257,872	0.4486	0.445	0.435	0.445	0.435	0.455	2,803,979	0.4486	0.00%
2025-03-20	0	0.445	0.445	0.450	0.435	0.450	2,397,150	1,063,749	0.4438	0.445	0.445	0.450	0.435	0.450	2,397,150	0.4438	1.14%
2025-03-19	0	0.440	0.435	0.445	0.435	0.445	1,536,135	674,597	0.4392	0.440	0.435	0.445	0.435	0.445	1,536,135	0.4392	0.00%
2025-03-18	0	0.440	0.440	0.450	0.440	0.455	3,782,819	1,697,987	0.4489	0.440	0.440	0.450	0.440	0.455	3,782,819	0.4489	0.00%
2025-03-17	0	0.440	0.440	0.450	0.440	0.455	6,277,894	2,812,915	0.4481	0.440	0.440	0.450	0.440	0.455	6,277,894	0.4481	-1.12%
2025-03-14	0	0.445	0.440	0.445	0.435	0.445	1,530,209	675,305	0.4413	0.445	0.440	0.445	0.435	0.445	1,530,209	0.4413	1.14%
2025-03-13	0	0.440	0.440	0.445	0.435	0.445	2,173,427	952,283	0.4381	0.440	0.440	0.445	0.435	0.445	2,173,427	0.4381	0.00%
2025-03-12	0	0.440	0.450	0.455	0.435	0.450	5,029,760	2,240,613	0.4455	0.440	0.450	0.455	0.435	0.450	5,029,760	0.4455	-2.22%
2025-03-11	0	0.450	0.440	0.450	0.430	0.450	2,920,200	1,283,380	0.4395	0.450	0.440	0.450	0.430	0.450	2,920,200	0.4395	2.27%
2025-03-10	0	0.440	0.440	0.445	0.430	0.440	1,404,840	612,247	0.4358	0.440	0.440	0.445	0.430	0.440	1,404,840	0.4358	0.00%
2025-03-07	0	0.440	0.440	0.445	0.435	0.450	3,751,621	1,668,267	0.4447	0.440	0.440	0.445	0.435	0.450	3,751,621	0.4447	-3.30%
2025-03-06	0	0.455	0.450	0.455	0.450	0.460	1,796,044	814,720	0.4536	0.455	0.450	0.455	0.450	0.460	1,796,044	0.4536	1.11%
2025-03-05	0	0.450	0.450	0.455	0.445	0.460	1,478,158	663,133	0.4486	0.450	0.450	0.455	0.445	0.460	1,478,158	0.4486	0.00%
2025-03-04	0	0.450	0.450	0.455	0.445	0.455	3,469,810	1,560,925	0.4499	0.450	0.450	0.455	0.445	0.455	3,469,810	0.4499	-1.10%
2025-03-03	0	0.455	0.455	0.460	0.450	0.465	1,476,392	675,513	0.4575	0.455	0.455	0.460	0.450	0.465	1,476,392	0.4575	1.11%
2025-02-28	0	0.450	0.450	0.460	0.450	0.480	1,871,237	857,936	0.4585	0.450	0.450	0.460	0.450	0.480	1,871,237	0.4585	-4.26%
2025-02-27	0	0.470	0.465	0.470	0.440	0.485	18,353,088	8,696,161	0.4738	0.470	0.465	0.470	0.440	0.485	18,353,088	0.4738	5.62%
2025-02-26	0	0.445	0.445	0.450	0.420	0.455	6,384,812	2,847,635	0.4460	0.445	0.445	0.450	0.420	0.455	6,384,812	0.4460	4.71%
2025-02-25	0	0.425	0.425	0.430	0.415	0.430	2,098,443	891,646	0.4249	0.425	0.425	0.430	0.415	0.430	2,098,443	0.4249	-1.16%
2025-02-24	0	0.430	0.425	0.430	0.425	0.445	8,045,154	3,510,107	0.4363	0.430	0.425	0.430	0.425	0.445	8,045,154	0.4363	-4.44%
2025-02-21	0	0.450	0.450	0.455	0.445	0.460	2,580,430	1,167,422	0.4524	0.450	0.450	0.455	0.445	0.460	2,580,430	0.4524	0.00%
2025-02-20	0	0.450	0.450	0.455	0.450	0.465	1,565,942	707,864	0.4520	0.450	0.450	0.455	0.450	0.465	1,565,942	0.4520	-3.23%
2025-02-19	0	0.465	0.460	0.465	0.445	0.470	5,761,521	2,621,269	0.4550	0.465	0.460	0.465	0.445	0.470	5,761,521	0.4550	3.33%
2025-02-18	0	0.450	0.450	0.455	0.450	0.465	2,000,308	907,733	0.4538	0.450	0.450	0.455	0.450	0.465	2,000,308	0.4538	-2.17%
2025-02-17	0	0.460	0.455	0.460	0.455	0.465	1,956,469	895,759	0.4578	0.460	0.455	0.460	0.455	0.465	1,956,469	0.4578	1.10%
2025-02-14	0	0.455	0.455	0.460	0.455	0.465	2,802,149	1,278,383	0.4562	0.455	0.455	0.460	0.455	0.465	2,802,149	0.4562	0.00%
2025-02-13	0	0.455	0.455	0.460	0.450	0.460	1,434,192	652,834	0.4552	0.455	0.455	0.460	0.450	0.460	1,434,192	0.4552	-1.09%
2025-02-12	0	0.460	0.455	0.460	0.455	0.470	3,003,563	1,373,944	0.4574	0.460	0.455	0.460	0.455	0.470	3,003,563	0.4574	-1.08%
2025-02-11	0	0.465	0.460	0.465	0.455	0.470	3,277,593	1,513,507	0.4618	0.465	0.460	0.465	0.455	0.470	3,277,593	0.4618	0.00%
2025-02-10	0	0.465	0.465	0.470	0.460	0.475	2,398,519	1,118,084	0.4662	0.465	0.465	0.470	0.460	0.475	2,398,519	0.4662	-1.06%
2025-02-07	0	0.470	0.465	0.475	0.450	0.485	6,862,872	3,253,260	0.4740	0.470	0.465	0.475	0.450	0.485	6,862,872	0.4740	3.30%
2025-02-06	0	0.455	0.455	0.460	0.450	0.465	2,293,129	1,048,311	0.4572	0.455	0.455	0.460	0.450	0.465	2,293,129	0.4572	-2.15%
2025-02-05	0	0.465	0.460	0.465	0.455	0.470	3,313,849	1,522,339	0.4594	0.465	0.460	0.465	0.455	0.470	3,313,849	0.4594	-1.06%
2025-02-04	0	0.470	0.465	0.470	0.460	0.475	1,347,307	627,640	0.4658	0.470	0.465	0.470	0.460	0.475	1,347,307	0.4658	0.00%
2025-02-03	0	0.470	0.465	0.470	0.460	0.475	1,221,272	568,331	0.4654	0.470	0.465	0.470	0.460	0.475	1,221,272	0.4654	-2.08%
2025-01-28	0	0.480	0.475	0.480	0.465	0.480	1,192,840	565,956	0.4745	0.480	0.475	0.480	0.465	0.480	1,192,840	0.4745	2.13%
2025-01-27	0	0.470	0.465	0.470	0.465	0.475	1,849,448	868,425	0.4696	0.470	0.465	0.470	0.465	0.475	1,849,448	0.4696	-1.05%
2025-01-24	0	0.475	0.475	0.480	0.475	0.500	1,905,017	912,083	0.4788	0.475	0.475	0.480	0.475	0.500	1,905,017	0.4788	-1.04%
2025-01-23	0	0.480	0.475	0.480	0.460	0.510	19,123,275	9,173,618	0.4797	0.480	0.475	0.480	0.460	0.510	19,123,275	0.4797	2.13%
2025-01-22	0	0.470	0.460	0.470	0.450	0.480	8,045,313	3,743,263	0.4653	0.470	0.460	0.470	0.450	0.480	8,045,313	0.4653	2.17%
2025-01-21	0	0.460	0.460	0.465	0.450	0.470	2,332,847	1,081,548	0.4636	0.460	0.460	0.465	0.450	0.470	2,332,847	0.4636	0.00%
2025-01-20	0	0.460	0.455	0.460	0.450	0.465	1,644,147	756,485	0.4601	0.460	0.455	0.460	0.450	0.465	1,644,147	0.4601	-1.08%
2025-01-17	0	0.465	0.460	0.465	0.460	0.470	664,792	306,855	0.4616	0.465	0.460	0.465	0.460	0.470	664,792	0.4616	-1.06%
2025-01-16	0	0.470	0.460	0.470	0.455	0.470	2,679,765	1,244,094	0.4643	0.470	0.460	0.470	0.455	0.470	2,679,765	0.4643	1.08%
2025-01-15	0	0.465	0.460	0.465	0.460	0.470	1,354,247	628,646	0.4642	0.465	0.460	0.465	0.460	0.470	1,354,247	0.4642	0.00%
2025-01-14	0	0.465	0.465	0.470	0.445	0.470	2,493,378	1,139,153	0.4569	0.465	0.465	0.470	0.445	0.470	2,493,378	0.4569	3.33%
2025-01-13	0	0.450	0.445	0.450	0.445	0.450	2,067,118	929,074	0.4495	0.450	0.445	0.450	0.445	0.450	2,067,118	0.4495	-2.17%
2025-01-10	0	0.460	0.455	0.465	0.450	0.465	1,966,073	896,944	0.4562	0.460	0.455	0.465	0.450	0.465	1,966,073	0.4562	0.00%
2025-01-09	0	0.460	0.460	0.465	0.450	0.475	1,508,074	698,950	0.4635	0.460	0.460	0.465	0.450	0.475	1,508,074	0.4635	1.10%
2025-01-08	0	0.455	0.455	0.460	0.455	0.470	3,207,820	1,479,262	0.4611	0.455	0.455	0.460	0.455	0.470	3,207,820	0.4611	-5.21%
2025-01-07	0	0.480	0.465	0.480	0.455	0.480	2,380,486	1,117,508	0.4694	0.480	0.465	0.480	0.455	0.480	2,380,486	0.4694	0.00%
2025-01-06	0	0.480	0.465	0.480	0.460	0.485	2,630,224	1,239,570	0.4713	0.480	0.465	0.480	0.460	0.485	2,630,224	0.4713	2.13%
2025-01-03	0	0.470	0.465	0.470	0.465	0.490	3,335,365	1,569,365	0.4705	0.470	0.465	0.470	0.465	0.490	3,335,365	0.4705	-2.08%
2025-01-02	0	0.480	0.475	0.480	0.465	0.485	3,872,073	1,831,170	0.4729	0.480	0.475	0.480	0.465	0.485	3,872,073	0.4729	-1.03%
2024-12-31	0	0.485	0.475	0.490	0.460	0.485	4,287,327	2,033,733	0.4744	0.485	0.475	0.490	0.460	0.485	4,287,327	0.4744	2.11%
2024-12-30	0	0.475	0.470	0.475	0.430	0.475	7,182,223	3,290,371	0.4581	0.475	0.470	0.475	0.430	0.475	7,182,223	0.4581	6.74%
2024-12-27	0	0.445	0.445	0.450	0.430	0.450	4,260,024	1,893,176	0.4444	0.445	0.445	0.450	0.430	0.450	4,260,024	0.4444	1.14%
2024-12-24	0	0.440	0.440	0.445	0.420	0.445	3,664,469	1,585,424	0.4326	0.440	0.440	0.445	0.420	0.445	3,664,469	0.4326	3.53%
2024-12-23	0	0.425	0.425	0.435	0.420	0.430	556,233	238,285	0.4284	0.425	0.425	0.435	0.420	0.430	556,233	0.4284	0.00%
2024-12-20	0	0.425	0.425	0.430	0.425	0.440	1,364,867	590,072	0.4323	0.425	0.425	0.430	0.425	0.440	1,364,867	0.4323	-1.16%
2024-12-19	0	0.430	0.425	0.430	0.420	0.430	2,841,438	1,204,509	0.4239	0.430	0.425	0.430	0.420	0.430	2,841,438	0.4239	0.00%
2024-12-18	0	0.430	0.430	0.440	0.430	0.445	560,956	244,838	0.4365	0.430	0.430	0.440	0.430	0.445	560,956	0.4365	-1.15%
2024-12-17	0	0.435	0.430	0.435	0.430	0.450	2,449,973	1,071,606	0.4374	0.435	0.430	0.435	0.430	0.450	2,449,973	0.4374	0.00%
2024-12-16	0	0.435	0.435	0.440	0.425	0.435	512,005	221,340	0.4323	0.435	0.435	0.440	0.425	0.435	512,005	0.4323	-1.14%
2024-12-13	0	0.440	0.435	0.440	0.435	0.455	459,557	201,055	0.4375	0.440	0.435	0.440	0.435	0.455	459,557	0.4375	-2.22%
2024-12-12	0	0.450	0.445	0.450	0.430	0.450	2,422,268	1,069,026	0.4413	0.450	0.445	0.450	0.430	0.450	2,422,268	0.4413	2.27%
2024-12-11	0	0.440	0.435	0.440	0.425	0.460	4,585,741	2,051,185	0.4473	0.440	0.435	0.440	0.425	0.460	4,585,741	0.4473	0.00%
2024-12-10	0	0.440	0.440	0.450	0.440	0.465	3,933,532	1,782,904	0.4533	0.440	0.440	0.450	0.440	0.465	3,933,532	0.4533	-4.35%
2024-12-09	0	0.460	0.455	0.460	0.450	0.470	7,048,057	3,219,841	0.4568	0.460	0.455	0.460	0.450	0.470	7,048,057	0.4568	0.00%
2024-12-06	0	0.460	0.460	0.465	0.455	0.470	4,000,171	1,864,358	0.4661	0.460	0.460	0.465	0.455	0.470	4,000,171	0.4661	-1.08%
2024-12-05	0	0.465	0.460	0.465	0.445	0.465	3,924,749	1,800,317	0.4587	0.465	0.460	0.465	0.445	0.465	3,924,749	0.4587	3.33%
2024-12-04	0	0.450	0.445	0.450	0.445	0.455	5,526,894	2,475,990	0.4480	0.450	0.445	0.450	0.445	0.455	5,526,894	0.4480	0.00%
2024-12-03	0	0.450	0.445	0.450	0.440	0.455	4,478,340	1,997,854	0.4461	0.450	0.445	0.450	0.440	0.455	4,478,340	0.4461	0.00%
2024-12-02	0	0.450	0.450	0.455	0.440	0.460	10,923,180	4,891,186	0.4478	0.450	0.450	0.455	0.440	0.460	10,923,180	0.4478	0.00%
2024-11-29	0	0.450	0.445	0.450	0.440	0.470	6,635,955	2,988,380	0.4503	0.450	0.445	0.450	0.440	0.470	6,635,955	0.4503	-1.10%
2024-11-28	0	0.455	0.450	0.455	0.450	0.480	8,899,202	4,149,367	0.4663	0.455	0.450	0.455	0.450	0.480	8,899,202	0.4663	-2.15%
2024-11-27	0	0.465	0.465	0.470	0.450	0.470	5,935,003	2,745,243	0.4626	0.465	0.465	0.470	0.450	0.470	5,935,003	0.4626	0.00%
2024-11-26	0	0.465	0.455	0.465	0.440	0.475	8,910,084	4,089,803	0.4590	0.465	0.455	0.465	0.440	0.475	8,910,084	0.4590	2.20%
2024-11-25	0	0.455	0.450	0.455	0.415	0.455	13,356,592	5,901,862	0.4419	0.455	0.450	0.455	0.415	0.455	13,356,592	0.4419	9.64%
2024-11-22	0	0.415	0.415	0.420	0.410	0.425	6,015,456	2,497,526	0.4152	0.415	0.415	0.420	0.410	0.425	6,015,456	0.4152	0.00%
2024-11-21	0	0.415	0.415	0.420	0.400	0.430	14,744,601	6,236,232	0.4230	0.415	0.415	0.420	0.400	0.430	14,744,601	0.4230	5.06%
2024-11-20	0	0.395	0.390	0.400	0.390	0.405	3,715,526	1,475,124	0.3970	0.395	0.390	0.400	0.390	0.405	3,715,526	0.3970	-1.25%
2024-11-19	0	0.400	0.400	0.405	0.400	0.410	387,010	155,786	0.4025	0.400	0.400	0.405	0.400	0.410	387,010	0.4025	-1.23%
2024-11-18	0	0.405	0.400	0.405	0.400	0.415	1,389,207	563,786	0.4058	0.405	0.400	0.405	0.400	0.415	1,389,207	0.4058	-1.22%
2024-11-15	0	0.410	0.405	0.415	0.400	0.420	4,263,222	1,754,037	0.4114	0.410	0.405	0.415	0.400	0.420	4,263,222	0.4114	0.00%
2024-11-14	0	0.410	0.405	0.410	0.405	0.420	3,717,506	1,534,607	0.4128	0.410	0.405	0.410	0.405	0.420	3,717,506	0.4128	-3.53%
2024-11-13	0	0.425	0.420	0.425	0.420	0.430	1,402,209	595,125	0.4244	0.425	0.420	0.425	0.420	0.430	1,402,209	0.4244	-1.16%
2024-11-12	0	0.430	0.430	0.435	0.420	0.460	4,854,713	2,114,718	0.4356	0.430	0.430	0.435	0.420	0.460	4,854,713	0.4356	-4.44%
2024-11-11	0	0.450	0.440	0.445	0.435	0.450	1,458,168	644,851	0.4422	0.450	0.440	0.445	0.435	0.450	1,458,168	0.4422	-1.10%
2024-11-08	0	0.455	0.450	0.455	0.445	0.460	3,384,211	1,532,045	0.4527	0.455	0.450	0.455	0.445	0.460	3,384,211	0.4527	2.25%
2024-11-07	0	0.445	0.445	0.450	0.435	0.455	5,632,382	2,495,039	0.4430	0.445	0.445	0.450	0.435	0.455	5,632,382	0.4430	-1.11%
2024-11-06	0	0.450	0.445	0.450	0.440	0.470	14,587,774	6,642,880	0.4554	0.450	0.445	0.450	0.440	0.470	14,587,774	0.4554	2.27%
2024-11-05	0	0.440	0.440	0.445	0.430	0.450	5,108,326	2,254,467	0.4413	0.440	0.440	0.445	0.430	0.450	5,108,326	0.4413	0.00%
2024-11-04	0	0.440	0.435	0.440	0.430	0.450	3,391,636	1,472,429	0.4341	0.440	0.435	0.440	0.430	0.450	3,391,636	0.4341	-1.12%
2024-11-01	0	0.445	0.440	0.445	0.425	0.475	10,680,491	4,696,825	0.4398	0.445	0.440	0.445	0.425	0.475	10,680,491	0.4398	-5.32%
2024-10-31	0	0.470	0.465	0.470	0.455	0.470	6,452,354	2,980,089	0.4619	0.470	0.465	0.470	0.455	0.470	6,452,354	0.4619	2.17%
2024-10-30	0	0.460	0.455	0.460	0.445	0.470	5,957,385	2,740,827	0.4601	0.460	0.455	0.460	0.445	0.470	5,957,385	0.4601	3.37%
2024-10-29	0	0.445	0.445	0.450	0.445	0.530	17,018,982	8,106,336	0.4763	0.445	0.445	0.450	0.445	0.530	17,018,982	0.4763	-4.30%
2024-10-28	0	0.465	0.455	0.465	0.450	0.475	8,961,988	4,095,168	0.4569	0.465	0.455	0.465	0.450	0.475	8,961,988	0.4569	0.00%
2024-10-25	0	0.465	0.465	0.470	0.425	0.510	66,075,963	31,542,077	0.4774	0.465	0.465	0.470	0.425	0.510	66,075,963	0.4774	10.71%
2024-10-24	0	0.420	0.415	0.420	0.410	0.450	11,276,807	4,807,132	0.4263	0.420	0.415	0.420	0.410	0.450	11,276,807	0.4263	-5.62%
2024-10-23	0	0.445	0.445	0.450	0.400	0.480	41,252,423	18,342,461	0.4446	0.445	0.445	0.450	0.400	0.480	41,252,423	0.4446	7.23%
2024-10-22	0	0.415	0.410	0.415	0.400	0.425	2,095,937	858,923	0.4098	0.415	0.410	0.415	0.400	0.425	2,095,937	0.4098	2.47%
2024-10-21	0	0.405	0.400	0.405	0.400	0.415	1,388,935	561,194	0.4040	0.405	0.400	0.405	0.400	0.415	1,388,935	0.4040	0.00%
2024-10-18	0	0.405	0.405	0.410	0.390	0.415	3,333,608	1,340,372	0.4021	0.405	0.405	0.410	0.390	0.415	3,333,608	0.4021	2.53%
2024-10-17	0	0.395	0.395	0.400	0.390	0.410	3,127,854	1,258,139	0.4022	0.395	0.395	0.400	0.390	0.410	3,127,854	0.4022	0.00%
2024-10-16	0	0.395	0.395	0.400	0.385	0.415	7,493,644	2,997,404	0.4000	0.395	0.395	0.400	0.385	0.415	7,493,644	0.4000	-1.25%
2024-10-15	0	0.400	0.400	0.405	0.390	0.430	5,626,457	2,298,690	0.4086	0.400	0.400	0.405	0.390	0.430	5,626,457	0.4086	-3.61%
2024-10-14	0	0.415	0.410	0.415	0.385	0.415	4,723,374	1,906,087	0.4035	0.415	0.410	0.415	0.385	0.415	4,723,374	0.4035	2.47%
2024-10-10	0	0.405	0.400	0.405	0.400	0.425	5,711,850	2,346,599	0.4108	0.405	0.400	0.405	0.400	0.425	5,711,850	0.4108	1.25%
2024-10-09	0	0.400	0.400	0.405	0.380	0.445	6,271,911	2,539,761	0.4049	0.400	0.400	0.405	0.380	0.445	6,271,911	0.4049	-5.88%
2024-10-08	0	0.425	0.420	0.425	0.420	0.510	30,237,913	13,410,140	0.4435	0.425	0.420	0.425	0.420	0.510	30,237,913	0.4435	-14.14%
2024-10-07	0	0.495	0.490	0.495	0.460	0.550	38,877,024	19,436,831	0.5000	0.495	0.490	0.495	0.460	0.550	38,877,024	0.5000	15.12%
2024-10-04	0	0.430	0.425	0.430	0.380	0.435	17,514,935	7,310,738	0.4174	0.430	0.425	0.430	0.380	0.435	17,514,935	0.4174	10.26%
2024-10-03	0	0.390	0.390	0.395	0.380	0.445	16,244,970	6,531,759	0.4021	0.390	0.390	0.395	0.380	0.445	16,244,970	0.4021	-10.34%
2024-10-02	0	0.435	0.430	0.435	0.415	0.460	13,252,772	5,786,441	0.4366	0.435	0.430	0.435	0.415	0.460	13,252,772	0.4366	3.57%
2024-09-30	0	0.420	0.415	0.420	0.385	0.425	12,610,715	5,155,366	0.4088	0.420	0.415	0.420	0.385	0.425	12,610,715	0.4088	9.09%
2024-09-27	0	0.385	0.380	0.385	0.365	0.400	9,206,866	3,517,963	0.3821	0.385	0.380	0.385	0.365	0.400	9,206,866	0.3821	6.94%
2024-09-26	0	0.360	0.355	0.360	0.340	0.365	8,685,213	3,079,657	0.3546	0.360	0.355	0.360	0.340	0.365	8,685,213	0.3546	7.46%
2024-09-25	0	0.335	0.335	0.340	0.335	0.350	4,267,871	1,459,875	0.3421	0.335	0.335	0.340	0.335	0.350	4,267,871	0.3421	-1.47%
2024-09-24	0	0.340	0.335	0.340	0.330	0.340	2,072,580	689,580	0.3327	0.340	0.335	0.340	0.330	0.340	2,072,580	0.3327	4.62%
2024-09-23	0	0.325	0.325	0.330	0.325	0.335	986,403	324,516	0.3290	0.325	0.325	0.330	0.325	0.335	986,403	0.3290	-1.52%
2024-09-20	0	0.330	0.330	0.335	0.325	0.340	1,134,812	373,571	0.3292	0.330	0.330	0.335	0.325	0.340	1,134,812	0.3292	1.54%
2024-09-19	0	0.325	0.325	0.330	0.320	0.340	1,420,633	460,226	0.3240	0.325	0.325	0.330	0.320	0.340	1,420,633	0.3240	0.00%
2024-09-17	0	0.325	0.320	0.325	0.320	0.335	605,947	196,431	0.3242	0.325	0.320	0.325	0.320	0.335	605,947	0.3242	0.00%
2024-09-16	0	0.325	0.320	0.325	0.315	0.325	1,794,492	573,247	0.3194	0.325	0.320	0.325	0.315	0.325	1,794,492	0.3194	1.56%
2024-09-13	0	0.320	0.320	0.325	0.320	0.330	1,627,618	522,930	0.3213	0.320	0.320	0.325	0.320	0.330	1,627,618	0.3213	-3.03%
2024-09-12	0	0.330	0.325	0.330	0.320	0.330	564,097	183,013	0.3244	0.330	0.325	0.330	0.320	0.330	564,097	0.3244	3.13%
2024-09-11	0	0.320	0.320	0.330	0.320	0.330	510,644	164,007	0.3212	0.320	0.320	0.330	0.320	0.330	510,644	0.3212	-3.03%
2024-09-10	0	0.330	0.320	0.330	0.320	0.340	1,279,520	418,713	0.3272	0.330	0.320	0.330	0.320	0.340	1,279,520	0.3272	0.00%
2024-09-09	0	0.330	0.330	0.335	0.325	0.345	1,828,892	607,079	0.3319	0.330	0.330	0.335	0.325	0.345	1,828,892	0.3319	-2.94%
2024-09-05	0	0.340	0.335	0.340	0.325	0.350	10,072,050	3,380,990	0.3357	0.340	0.335	0.340	0.325	0.350	10,072,050	0.3357	-2.86%
2024-09-04	0	0.350	0.350	0.355	0.345	0.355	4,619,682	1,614,998	0.3496	0.350	0.350	0.355	0.345	0.355	4,619,682	0.3496	-1.41%
2024-09-03	0	0.355	0.350	0.355	0.335	0.355	6,309,274	2,160,951	0.3425	0.355	0.350	0.355	0.335	0.355	6,309,274	0.3425	2.90%
2024-09-02	0	0.345	0.340	0.350	0.340	0.360	6,664,330	2,314,790	0.3473	0.345	0.340	0.350	0.340	0.360	6,664,330	0.3473	-1.43%
2024-08-30	0	0.350	0.345	0.355	0.345	0.355	1,246,290	437,423	0.3510	0.350	0.345	0.355	0.345	0.355	1,246,290	0.3510	0.00%
2024-08-29	0	0.350	0.345	0.350	0.335	0.360	15,381,527	5,315,507	0.3456	0.350	0.345	0.350	0.335	0.360	15,381,527	0.3456	2.94%
2024-08-28	0	0.340	0.335	0.340	0.330	0.340	5,921,797	2,007,156	0.3389	0.340	0.335	0.340	0.330	0.340	5,921,797	0.3389	0.00%
2024-08-27	0	0.340	0.335	0.340	0.325	0.345	1,521,719	512,913	0.3371	0.340	0.335	0.340	0.325	0.345	1,521,719	0.3371	3.03%
2024-08-26	0	0.330	0.330	0.335	0.325	0.345	1,480,363	497,106	0.3358	0.330	0.330	0.335	0.325	0.345	1,480,363	0.3358	-1.49%
2024-08-23	0	0.335	0.330	0.335	0.320	0.355	1,325,345	441,865	0.3334	0.335	0.330	0.335	0.320	0.355	1,325,345	0.3334	4.69%
2024-08-22	0	0.320	0.315	0.325	0.310	0.325	4,638,679	1,483,317	0.3198	0.320	0.315	0.325	0.310	0.325	4,638,679	0.3198	0.00%
2024-08-21	0	0.320	0.315	0.320	0.315	0.320	662,357	209,744	0.3167	0.320	0.315	0.320	0.315	0.320	662,357	0.3167	0.00%
2024-08-20	0	0.320	0.320	0.325	0.315	0.335	3,952,871	1,276,921	0.3230	0.320	0.320	0.325	0.315	0.335	3,952,871	0.3230	-1.54%
2024-08-19	0	0.325	0.320	0.330	0.315	0.335	6,374,961	2,074,343	0.3254	0.325	0.320	0.330	0.315	0.335	6,374,961	0.3254	0.00%
2024-08-16	0	0.325	0.320	0.325	0.315	0.325	1,140,104	366,040	0.3211	0.325	0.320	0.325	0.315	0.325	1,140,104	0.3211	1.56%
2024-08-15	0	0.320	0.315	0.320	0.310	0.320	3,440,576	1,073,698	0.3121	0.320	0.315	0.320	0.310	0.320	3,440,576	0.3121	0.00%
2024-08-14	0	0.320	0.315	0.325	0.320	0.330	2,036,126	655,278	0.3218	0.320	0.315	0.325	0.320	0.330	2,036,126	0.3218	-1.54%
2024-08-13	0	0.325	0.325	0.330	0.320	0.335	633,991	206,914	0.3264	0.325	0.325	0.330	0.320	0.335	633,991	0.3264	-1.52%
2024-08-12	0	0.330	0.320	0.330	0.325	0.340	839,072	276,815	0.3299	0.330	0.320	0.330	0.325	0.340	839,072	0.3299	-1.49%
2024-08-09	0	0.335	0.335	0.340	0.325	0.335	1,123,543	370,063	0.3294	0.335	0.335	0.340	0.325	0.335	1,123,543	0.3294	1.52%
2024-08-08	0	0.330	0.320	0.330	0.320	0.330	1,034,225	334,438	0.3234	0.330	0.320	0.330	0.320	0.330	1,034,225	0.3234	0.00%
2024-08-07	0	0.330	0.330	0.335	0.330	0.340	987,006	329,169	0.3335	0.330	0.330	0.335	0.330	0.340	987,006	0.3335	1.54%
2024-08-06	0	0.325	0.320	0.325	0.320	0.330	1,468,713	478,315	0.3257	0.325	0.320	0.325	0.320	0.330	1,468,713	0.3257	1.56%
2024-08-05	0	0.320	0.310	0.320	0.310	0.335	3,594,115	1,147,412	0.3192	0.320	0.310	0.320	0.310	0.335	3,594,115	0.3192	-4.48%
2024-08-02	0	0.335	0.330	0.335	0.330	0.335	512,063	171,003	0.3339	0.335	0.330	0.335	0.330	0.335	512,063	0.3339	-1.47%
2024-08-01	0	0.340	0.335	0.340	0.330	0.345	9,194,325	3,077,829	0.3348	0.340	0.335	0.340	0.330	0.345	9,194,325	0.3348	1.49%
2024-07-31	0	0.335	0.335	0.340	0.335	0.375	8,668,061	3,020,396	0.3485	0.335	0.335	0.340	0.335	0.375	8,668,061	0.3485	-6.94%
2024-07-30	0	0.360	0.355	0.360	0.350	0.375	4,805,000	1,728,043	0.3596	0.360	0.355	0.360	0.350	0.375	4,805,000	0.3596	-1.37%
2024-07-29	0	0.365	0.365	0.370	0.350	0.370	15,580,349	5,617,553	0.3606	0.365	0.365	0.370	0.350	0.370	15,580,349	0.3606	2.82%
2024-07-26	0	0.355	0.355	0.360	0.355	0.365	984,690	353,805	0.3593	0.355	0.355	0.360	0.355	0.365	984,690	0.3593	-1.39%
2024-07-25	0	0.360	0.350	0.355	0.350	0.360	2,226,835	782,010	0.3512	0.360	0.350	0.355	0.350	0.360	2,226,835	0.3512	0.00%
2024-07-24	0	0.360	0.355	0.360	0.355	0.365	823,348	297,260	0.3610	0.360	0.355	0.360	0.355	0.365	823,348	0.3610	-1.37%
2024-07-23	0	0.365	0.365	0.370	0.360	0.385	1,663,150	611,527	0.3677	0.365	0.365	0.370	0.360	0.385	1,663,150	0.3677	-5.19%
2024-07-22	0	0.385	0.375	0.385	0.370	0.390	1,531,659	582,833	0.3805	0.385	0.375	0.385	0.370	0.390	1,531,659	0.3805	1.32%
2024-07-19	0	0.380	0.380	0.385	0.380	0.395	1,785,650	679,302	0.3804	0.380	0.380	0.385	0.380	0.395	1,785,650	0.3804	-2.56%
2024-07-18	0	0.390	0.390	0.395	0.385	0.395	515,631	200,169	0.3882	0.390	0.390	0.395	0.385	0.395	515,631	0.3882	-1.27%
2024-07-17	0	0.395	0.390	0.395	0.390	0.405	1,531,248	608,368	0.3973	0.395	0.390	0.395	0.390	0.405	1,531,248	0.3973	0.00%
2024-07-16	0	0.395	0.390	0.395	0.380	0.395	1,669,603	651,078	0.3900	0.395	0.390	0.395	0.380	0.395	1,669,603	0.3900	3.95%
2024-07-15	0	0.380	0.380	0.385	0.375	0.385	410,605	156,512	0.3812	0.380	0.380	0.385	0.375	0.385	410,605	0.3812	0.00%
2024-07-12	0	0.380	0.375	0.380	0.370	0.395	5,916,352	2,245,967	0.3796	0.380	0.375	0.380	0.370	0.395	5,916,352	0.3796	-1.30%
2024-07-11	0	0.385	0.385	0.395	0.385	0.415	5,330,538	2,095,337	0.3931	0.385	0.385	0.395	0.385	0.415	5,330,538	0.3931	-3.75%
2024-07-10	0	0.400	0.400	0.405	0.390	0.415	1,418,988	571,467	0.4027	0.400	0.400	0.405	0.390	0.415	1,418,988	0.4027	1.27%
2024-07-09	0	0.395	0.395	0.400	0.385	0.410	2,755,911	1,091,828	0.3962	0.395	0.395	0.400	0.385	0.410	2,755,911	0.3962	-1.25%
2024-07-08	0	0.400	0.400	0.410	0.400	0.465	8,099,568	3,393,484	0.4190	0.400	0.400	0.410	0.400	0.465	8,099,568	0.4190	-13.98%
2024-07-05	0	0.465	0.460	0.465	0.455	0.475	1,556,507	717,596	0.4610	0.465	0.460	0.465	0.455	0.475	1,556,507	0.4610	-1.06%
2024-07-04	0	0.470	0.465	0.470	0.465	0.480	1,236,549	581,262	0.4701	0.470	0.465	0.470	0.465	0.480	1,236,549	0.4701	-1.05%
2024-07-03	0	0.475	0.465	0.475	0.460	0.480	1,440,056	674,124	0.4681	0.475	0.465	0.475	0.460	0.480	1,440,056	0.4681	1.06%
2024-07-02	0	0.470	0.470	0.475	0.470	0.485	1,128,334	532,788	0.4722	0.470	0.470	0.475	0.470	0.485	1,128,334	0.4722	-2.08%
2024-06-28	0	0.480	0.475	0.480	0.470	0.495	818,294	389,882	0.4765	0.480	0.475	0.480	0.470	0.495	818,294	0.4765	-1.03%
2024-06-27	0	0.485	0.480	0.485	0.475	0.510	1,947,035	941,426	0.4835	0.485	0.480	0.485	0.475	0.510	1,947,035	0.4835	-1.02%
2024-06-26	0	0.490	0.485	0.490	0.475	0.510	3,287,495	1,607,163	0.4889	0.490	0.485	0.490	0.475	0.510	3,287,495	0.4889	-1.01%
2024-06-25	0	0.495	0.490	0.495	0.450	0.500	9,660,454	4,607,186	0.4769	0.495	0.490	0.495	0.450	0.500	9,660,454	0.4769	11.24%
2024-06-24	0	0.445	0.445	0.450	0.430	0.455	3,023,270	1,336,233	0.4420	0.445	0.445	0.450	0.430	0.455	3,023,270	0.4420	1.14%
2024-06-21	0	0.440	0.440	0.445	0.420	0.455	2,995,781	1,315,166	0.4390	0.440	0.440	0.445	0.420	0.455	2,995,781	0.4390	3.53%
2024-06-20	0	0.425	0.425	0.430	0.425	0.440	1,016,372	435,252	0.4282	0.425	0.425	0.430	0.425	0.440	1,016,372	0.4282	-1.16%
2024-06-19	0	0.430	0.430	0.435	0.420	0.430	883,915	376,967	0.4265	0.430	0.430	0.435	0.420	0.430	883,915	0.4265	1.18%
2024-06-18	0	0.425	0.420	0.425	0.415	0.430	1,264,977	531,994	0.4206	0.425	0.420	0.425	0.415	0.430	1,264,977	0.4206	0.00%
2024-06-17	0	0.425	0.420	0.425	0.420	0.445	2,010,502	854,577	0.4251	0.425	0.420	0.425	0.420	0.445	2,010,502	0.4251	-2.30%
2024-06-14	0	0.435	0.435	0.445	0.435	0.445	611,129	267,877	0.4383	0.435	0.435	0.445	0.435	0.445	611,129	0.4383	-1.14%
2024-06-13	0	0.440	0.440	0.445	0.425	0.445	897,555	393,648	0.4386	0.440	0.440	0.445	0.425	0.445	897,555	0.4386	3.53%
2024-06-12	0	0.425	0.420	0.430	0.420	0.445	1,483,158	634,204	0.4276	0.425	0.420	0.430	0.420	0.445	1,483,158	0.4276	-3.41%
2024-06-11	0	0.440	0.430	0.440	0.425	0.445	1,295,479	556,104	0.4293	0.440	0.430	0.440	0.425	0.445	1,295,479	0.4293	0.00%
2024-06-07	0	0.440	0.435	0.440	0.430	0.460	3,556,728	1,557,603	0.4379	0.440	0.435	0.440	0.430	0.460	3,556,728	0.4379	-2.22%
2024-06-06	0	0.450	0.450	0.455	0.440	0.460	1,477,556	668,086	0.4522	0.450	0.450	0.455	0.440	0.460	1,477,556	0.4522	0.00%
2024-06-05	0	0.450	0.445	0.450	0.445	0.465	1,232,307	561,021	0.4553	0.450	0.445	0.450	0.445	0.465	1,232,307	0.4553	-1.10%
2024-06-04	0	0.455	0.450	0.455	0.450	0.480	3,047,823	1,395,281	0.4578	0.455	0.450	0.455	0.450	0.480	3,047,823	0.4578	-3.19%
2024-06-03	0	0.470	0.470	0.475	0.465	0.490	1,938,673	919,114	0.4741	0.470	0.470	0.475	0.465	0.490	1,938,673	0.4741	-2.08%
2024-05-31	0	0.480	0.475	0.480	0.475	0.495	1,548,552	746,764	0.4822	0.480	0.475	0.480	0.475	0.495	1,548,552	0.4822	-2.04%
2024-05-30	0	0.490	0.485	0.490	0.470	0.500	5,017,858	2,438,352	0.4859	0.490	0.485	0.490	0.470	0.500	5,017,858	0.4859	2.08%
2024-05-29	0	0.480	0.480	0.485	0.480	0.510	7,453,440	3,664,739	0.4917	0.480	0.480	0.485	0.480	0.510	7,453,440	0.4917	0.00%
2024-05-28	0	0.480	0.475	0.480	0.445	0.485	4,712,053	2,250,219	0.4775	0.480	0.475	0.480	0.445	0.485	4,712,053	0.4775	5.49%
2024-05-27	0	0.455	0.455	0.465	0.430	0.470	7,163,841	3,216,488	0.4490	0.455	0.455	0.465	0.430	0.470	7,163,841	0.4490	-2.15%
2024-05-24	0	0.465	0.460	0.465	0.455	0.500	8,162,160	3,821,311	0.4682	0.465	0.460	0.465	0.455	0.500	8,162,160	0.4682	-4.12%
2024-05-23	0	0.485	0.485	0.495	0.460	0.530	25,739,173	12,801,441	0.4974	0.485	0.485	0.495	0.460	0.530	25,739,173	0.4974	0.00%
2024-05-22	0	0.485	0.485	0.490	0.415	0.490	21,418,880	10,011,132	0.4674	0.485	0.485	0.490	0.415	0.490	21,418,880	0.4674	14.12%
2024-05-21	0	0.425	0.415	0.425	0.420	0.455	4,318,289	1,848,251	0.4280	0.425	0.415	0.425	0.420	0.455	4,318,289	0.4280	-4.49%
2024-05-20	0	0.445	0.440	0.445	0.425	0.455	5,091,282	2,218,386	0.4357	0.445	0.440	0.445	0.425	0.455	5,091,282	0.4357	3.49%
2024-05-17	0	0.430	0.430	0.440	0.425	0.445	3,041,413	1,315,371	0.4325	0.430	0.430	0.440	0.425	0.445	3,041,413	0.4325	1.18%
2024-05-16	0	0.425	0.420	0.425	0.415	0.450	4,578,299	1,943,837	0.4246	0.425	0.420	0.425	0.415	0.450	4,578,299	0.4246	-4.49%
2024-05-14	0	0.445	0.435	0.445	0.415	0.500	20,975,942	9,614,425	0.4584	0.445	0.435	0.445	0.415	0.500	20,975,942	0.4584	0.00%
2024-05-13	0	0.445	0.440	0.445	0.385	0.445	21,645,545	9,181,539	0.4242	0.445	0.440	0.445	0.385	0.445	21,645,545	0.4242	15.58%
2024-05-10	0	0.385	0.380	0.385	0.360	0.390	6,611,630	2,489,836	0.3766	0.385	0.380	0.385	0.360	0.390	6,611,630	0.3766	5.48%
2024-05-09	0	0.365	0.360	0.365	0.335	0.370	4,912,748	1,737,163	0.3536	0.365	0.360	0.365	0.335	0.370	4,912,748	0.3536	10.61%
2024-05-08	0	0.330	0.330	0.340	0.330	0.350	3,804,774	1,302,379	0.3423	0.330	0.330	0.340	0.330	0.350	3,804,774	0.3423	-2.94%
2024-05-07	0	0.340	0.335	0.340	0.320	0.345	4,706,978	1,572,785	0.3341	0.340	0.335	0.340	0.320	0.345	4,706,978	0.3341	4.62%
2024-05-06	0	0.325	0.315	0.325	0.310	0.330	4,956,565	1,587,253	0.3202	0.325	0.315	0.325	0.310	0.330	4,956,565	0.3202	0.00%
2024-05-03	0	0.325	0.320	0.325	0.310	0.325	3,671,117	1,173,580	0.3197	0.325	0.320	0.325	0.310	0.325	3,671,117	0.3197	0.00%
2024-05-02	0	0.325	0.325	0.330	0.325	0.340	5,314,158	1,756,325	0.3305	0.325	0.325	0.330	0.325	0.340	5,314,158	0.3305	0.00%
2024-04-30	0	0.325	0.320	0.325	0.310	0.330	1,927,231	621,522	0.3225	0.325	0.320	0.325	0.310	0.330	1,927,231	0.3225	1.56%
2024-04-29	0	0.320	0.315	0.320	0.305	0.320	3,464,041	1,080,605	0.3119	0.320	0.315	0.320	0.305	0.320	3,464,041	0.3119	3.23%
2024-04-26	0	0.310	0.305	0.310	0.300	0.310	4,032,064	1,236,345	0.3066	0.310	0.305	0.310	0.300	0.310	4,032,064	0.3066	0.00%
2024-04-25	0	0.310	0.305	0.310	0.305	0.325	2,092,172	652,525	0.3119	0.310	0.305	0.310	0.305	0.325	2,092,172	0.3119	-3.12%
2024-04-24	0	0.320	0.315	0.320	0.310	0.335	3,693,591	1,176,907	0.3186	0.320	0.315	0.320	0.310	0.335	3,693,591	0.3186	-1.54%
2024-04-23	0	0.325	0.325	0.335	0.305	0.365	8,670,401	2,906,559	0.3352	0.325	0.325	0.335	0.305	0.365	8,670,401	0.3352	8.33%
2024-04-22	0	0.300	0.300	0.305	0.300	0.315	1,346,220	408,560	0.3035	0.300	0.300	0.305	0.300	0.315	1,346,220	0.3035	-3.23%
2024-04-19	0	0.310	0.300	0.310	0.300	0.320	1,243,062	383,044	0.3081	0.310	0.300	0.310	0.300	0.320	1,243,062	0.3081	-1.59%
2024-04-18	0	0.315	0.315	0.320	0.315	0.325	667,428	212,864	0.3189	0.315	0.315	0.320	0.315	0.325	667,428	0.3189	-1.56%
2024-04-17	0	0.320	0.320	0.325	0.320	0.335	828,838	266,919	0.3220	0.320	0.320	0.325	0.320	0.335	828,838	0.3220	-3.03%
2024-04-16	0	0.330	0.320	0.330	0.320	0.345	2,089,293	677,277	0.3242	0.330	0.320	0.330	0.320	0.345	2,089,293	0.3242	-1.49%
2024-04-15	0	0.335	0.330	0.335	0.330	0.345	981,642	326,359	0.3325	0.335	0.330	0.335	0.330	0.345	981,642	0.3325	0.00%
2024-04-12	0	0.335	0.330	0.335	0.335	0.350	2,001,392	683,079	0.3413	0.335	0.330	0.335	0.335	0.350	2,001,392	0.3413	-2.90%
2024-04-11	0	0.345	0.345	0.350	0.345	0.355	244,124	84,991	0.3481	0.345	0.345	0.350	0.345	0.355	244,124	0.3481	-2.82%
2024-04-10	0	0.355	0.345	0.355	0.345	0.355	631,355	220,290	0.3489	0.355	0.345	0.355	0.345	0.355	631,355	0.3489	1.43%
2024-04-09	0	0.350	0.350	0.355	0.340	0.360	1,290,024	449,558	0.3485	0.350	0.350	0.355	0.340	0.360	1,290,024	0.3485	0.00%
2024-04-08	0	0.350	0.350	0.360	0.345	0.365	1,346,429	473,025	0.3513	0.350	0.350	0.360	0.345	0.365	1,346,429	0.3513	-1.41%
2024-04-05	0	0.355	0.355	0.360	0.350	0.360	763,638	271,829	0.3560	0.355	0.355	0.360	0.350	0.360	763,638	0.3560	-1.39%
2024-04-03	0	0.360	0.355	0.360	0.355	0.370	1,136,643	408,306	0.3592	0.360	0.355	0.360	0.355	0.370	1,136,643	0.3592	-1.37%
2024-04-02	0	0.365	0.355	0.365	0.350	0.365	4,243,316	1,518,528	0.3579	0.365	0.355	0.365	0.350	0.365	4,243,316	0.3579	2.82%
2024-03-28	0	0.355	0.350	0.355	0.350	0.365	2,242,484	796,443	0.3552	0.355	0.350	0.355	0.350	0.365	2,242,484	0.3552	0.00%
2024-03-27	0	0.355	0.350	0.360	0.350	0.365	1,344,499	476,807	0.3546	0.355	0.350	0.360	0.350	0.365	1,344,499	0.3546	1.43%
2024-03-26	0	0.350	0.350	0.360	0.350	0.365	3,653,320	1,307,175	0.3578	0.350	0.350	0.360	0.350	0.365	3,653,320	0.3578	-1.41%
2024-03-25	0	0.355	0.350	0.360	0.345	0.360	835,455	294,939	0.3530	0.355	0.350	0.360	0.345	0.360	835,455	0.3530	0.00%
2024-03-22	0	0.355	0.350	0.355	0.350	0.365	1,887,323	668,922	0.3544	0.355	0.350	0.355	0.350	0.365	1,887,323	0.3544	-2.74%
2024-03-21	0	0.365	0.360	0.365	0.355	0.370	1,496,488	538,833	0.3601	0.365	0.360	0.365	0.355	0.370	1,496,488	0.3601	1.39%
2024-03-20	0	0.360	0.360	0.365	0.360	0.380	1,104,594	400,024	0.3621	0.360	0.360	0.365	0.360	0.380	1,104,594	0.3621	-2.70%
2024-03-19	0	0.370	0.365	0.370	0.360	0.380	3,324,711	1,230,501	0.3701	0.370	0.365	0.370	0.360	0.380	3,324,711	0.3701	2.78%
2024-03-18	0	0.360	0.360	0.365	0.355	0.370	2,273,487	821,937	0.3615	0.360	0.360	0.365	0.355	0.370	2,273,487	0.3615	1.41%
2024-03-15	0	0.355	0.355	0.360	0.355	0.375	3,120,086	1,126,832	0.3612	0.355	0.355	0.360	0.355	0.375	3,120,086	0.3612	-4.05%
2024-03-14	0	0.370	0.365	0.370	0.365	0.380	1,020,059	378,950	0.3715	0.370	0.365	0.370	0.365	0.380	1,020,059	0.3715	-1.33%
2024-03-13	0	0.375	0.370	0.375	0.370	0.385	1,049,938	394,670	0.3759	0.375	0.370	0.375	0.370	0.385	1,049,938	0.3759	-1.32%
2024-03-12	0	0.380	0.375	0.385	0.370	0.395	3,754,850	1,436,770	0.3826	0.380	0.375	0.385	0.370	0.395	3,754,850	0.3826	2.70%
2024-03-11	0	0.370	0.365	0.375	0.360	0.375	2,877,740	1,057,805	0.3676	0.370	0.365	0.375	0.360	0.375	2,877,740	0.3676	2.78%
2024-03-08	0	0.360	0.355	0.365	0.350	0.370	3,147,105	1,139,066	0.3619	0.360	0.355	0.365	0.350	0.370	3,147,105	0.3619	1.41%
2024-03-07	0	0.355	0.350	0.355	0.350	0.365	1,563,506	553,143	0.3538	0.355	0.350	0.355	0.350	0.365	1,563,506	0.3538	-2.74%
2024-03-06	0	0.365	0.355	0.365	0.350	0.375	3,647,887	1,312,412	0.3598	0.365	0.355	0.365	0.350	0.375	3,647,887	0.3598	-1.35%
2024-03-05	0	0.370	0.365	0.370	0.365	0.380	1,852,137	688,393	0.3717	0.370	0.365	0.370	0.365	0.380	1,852,137	0.3717	-1.33%
2024-03-04	0	0.375	0.370	0.375	0.370	0.380	868,738	326,754	0.3761	0.375	0.370	0.375	0.370	0.380	868,738	0.3761	-1.32%
2024-03-01	0	0.380	0.375	0.380	0.375	0.390	520,805	197,553	0.3793	0.380	0.375	0.380	0.375	0.390	520,805	0.3793	-1.30%
2024-02-29	0	0.385	0.385	0.390	0.380	0.395	1,601,338	619,062	0.3866	0.385	0.385	0.390	0.380	0.395	1,601,338	0.3866	0.00%
2024-02-28	0	0.385	0.375	0.385	0.375	0.390	660,442	251,428	0.3807	0.385	0.375	0.385	0.375	0.390	660,442	0.3807	0.00%
2024-02-27	0	0.385	0.375	0.385	0.375	0.385	1,400,621	530,136	0.3785	0.385	0.375	0.385	0.375	0.385	1,400,621	0.3785	1.32%
2024-02-26	0	0.380	0.380	0.385	0.375	0.385	784,121	298,835	0.3811	0.380	0.380	0.385	0.375	0.385	784,121	0.3811	-1.30%
2024-02-23	0	0.385	0.385	0.390	0.375	0.390	1,617,560	614,436	0.3799	0.385	0.385	0.390	0.375	0.390	1,617,560	0.3799	-1.28%
2024-02-22	0	0.390	0.385	0.390	0.375	0.390	1,147,691	437,146	0.3809	0.390	0.385	0.390	0.375	0.390	1,147,691	0.3809	1.30%
2024-02-21	0	0.385	0.385	0.390	0.375	0.395	2,069,881	799,712	0.3864	0.385	0.385	0.390	0.375	0.395	2,069,881	0.3864	0.00%
2024-02-20	0	0.385	0.380	0.385	0.370	0.395	2,173,745	819,040	0.3768	0.385	0.380	0.385	0.370	0.395	2,173,745	0.3768	1.32%
2024-02-19	0	0.380	0.385	0.390	0.370	0.395	1,846,745	706,539	0.3826	0.380	0.385	0.390	0.370	0.395	1,846,745	0.3826	-1.30%
2024-02-16	0	0.385	0.385	0.390	0.365	0.390	2,755,752	1,045,294	0.3793	0.385	0.385	0.390	0.365	0.390	2,755,752	0.3793	5.48%
2024-02-15	0	0.365	0.365	0.375	0.365	0.375	411,197	152,132	0.3700	0.365	0.365	0.375	0.365	0.375	411,197	0.3700	-1.35%
2024-02-14	0	0.370	0.360	0.375	0.360	0.375	509,731	185,097	0.3631	0.370	0.360	0.375	0.360	0.375	509,731	0.3631	-1.33%
2024-02-09	0	0.375	0.370	0.375	0.360	0.375	249,468	90,879	0.3643	0.375	0.370	0.375	0.360	0.375	249,468	0.3643	0.00%
2024-02-08	0	0.375	0.375	0.380	0.360	0.385	1,047,532	386,335	0.3688	0.375	0.375	0.380	0.360	0.385	1,047,532	0.3688	0.00%
2024-02-07	0	0.375	0.375	0.380	0.365	0.385	2,060,829	774,677	0.3759	0.375	0.375	0.380	0.365	0.385	2,060,829	0.3759	0.00%
2024-02-06	0	0.375	0.370	0.375	0.355	0.380	1,525,953	559,384	0.3666	0.375	0.370	0.375	0.355	0.380	1,525,953	0.3666	4.17%
2024-02-05	0	0.360	0.345	0.355	0.345	0.365	1,129,538	401,529	0.3555	0.360	0.345	0.355	0.345	0.365	1,129,538	0.3555	0.00%
2024-02-02	0	0.360	0.350	0.360	0.350	0.370	575,907	207,414	0.3602	0.360	0.350	0.360	0.350	0.370	575,907	0.3602	0.00%
2024-02-01	0	0.360	0.360	0.370	0.355	0.370	982,384	354,030	0.3604	0.360	0.360	0.370	0.355	0.370	982,384	0.3604	0.00%
2024-01-31	0	0.360	0.360	0.365	0.360	0.370	956,732	345,303	0.3609	0.360	0.360	0.365	0.360	0.370	956,732	0.3609	-2.70%
2024-01-30	0	0.370	0.365	0.370	0.365	0.380	362,373	134,044	0.3699	0.370	0.365	0.370	0.365	0.380	362,373	0.3699	-2.63%
2024-01-29	0	0.380	0.370	0.380	0.365	0.390	1,061,476	398,547	0.3755	0.380	0.370	0.380	0.365	0.390	1,061,476	0.3755	2.70%
2024-01-26	0	0.370	0.370	0.385	0.370	0.410	2,037,716	773,126	0.3794	0.370	0.370	0.385	0.370	0.410	2,037,716	0.3794	-8.64%
2024-01-25	0	0.405	0.390	0.405	0.375	0.405	3,214,669	1,260,751	0.3922	0.405	0.390	0.405	0.375	0.405	3,214,669	0.3922	5.19%
2024-01-24	0	0.385	0.375	0.385	0.365	0.385	1,098,509	407,809	0.3712	0.385	0.375	0.385	0.365	0.385	1,098,509	0.3712	2.67%
2024-01-23	0	0.375	0.365	0.375	0.360	0.380	839,982	310,647	0.3698	0.375	0.365	0.375	0.360	0.380	839,982	0.3698	1.35%
2024-01-22	0	0.370	0.365	0.370	0.355	0.400	2,987,313	1,092,964	0.3659	0.370	0.365	0.370	0.355	0.400	2,987,313	0.3659	-3.90%
2024-01-19	0	0.385	0.380	0.385	0.375	0.400	2,059,764	795,208	0.3861	0.385	0.380	0.385	0.375	0.400	2,059,764	0.3861	-2.53%
2024-01-18	0	0.395	0.390	0.395	0.370	0.395	3,104,850	1,197,326	0.3856	0.395	0.390	0.395	0.370	0.395	3,104,850	0.3856	5.33%
2024-01-17	0	0.375	0.365	0.375	0.360	0.385	5,852,567	2,172,988	0.3713	0.375	0.365	0.375	0.360	0.385	5,852,567	0.3713	4.17%
2024-01-16	0	0.360	0.360	0.370	0.360	0.430	5,896,231	2,292,539	0.3888	0.360	0.360	0.370	0.360	0.430	5,896,231	0.3888	-16.28%
2024-01-15	0	0.430	0.420	0.430	0.420	0.450	3,339,523	1,452,409	0.4349	0.430	0.420	0.430	0.420	0.450	3,339,523	0.4349	0.00%
2024-01-12	0	0.430	0.430	0.435	0.415	0.435	3,155,876	1,357,191	0.4301	0.430	0.430	0.435	0.415	0.435	3,155,876	0.4301	2.38%
2024-01-11	0	0.420	0.420	0.425	0.405	0.435	2,833,506	1,189,053	0.4196	0.420	0.420	0.425	0.405	0.435	2,833,506	0.4196	3.70%
2024-01-10	0	0.405	0.405	0.410	0.390	0.435	6,727,330	2,749,777	0.4087	0.405	0.405	0.410	0.390	0.435	6,727,330	0.4087	-5.81%
2024-01-09	0	0.430	0.425	0.430	0.420	0.445	5,063,794	2,199,270	0.4343	0.430	0.425	0.430	0.420	0.445	5,063,794	0.4343	2.38%
2024-01-08	0	0.420	0.410	0.415	0.385	0.430	5,761,135	2,377,083	0.4126	0.420	0.410	0.415	0.385	0.430	5,761,135	0.4126	7.69%
2024-01-05	0	0.390	0.385	0.390	0.370	0.395	4,122,486	1,593,780	0.3866	0.390	0.385	0.390	0.370	0.395	4,122,486	0.3866	4.00%
2024-01-04	0	0.375	0.370	0.380	0.370	0.380	605,677	226,546	0.3740	0.375	0.370	0.380	0.370	0.380	605,677	0.3740	1.35%
2024-01-03	0	0.370	0.370	0.380	0.370	0.385	1,500,825	565,380	0.3767	0.370	0.370	0.380	0.370	0.385	1,500,825	0.3767	0.00%
2024-01-02	0	0.370	0.370	0.380	0.360	0.385	2,248,333	846,226	0.3764	0.370	0.370	0.380	0.360	0.385	2,248,333	0.3764	0.00%
2023-12-29	0	0.370	0.360	0.370	0.340	0.375	5,448,181	1,929,826	0.3542	0.370	0.360	0.370	0.340	0.375	5,448,181	0.3542	10.45%
2023-12-28	0	0.335	0.330	0.340	0.315	0.340	5,691,200	1,872,748	0.3291	0.335	0.330	0.340	0.315	0.340	5,691,200	0.3291	6.35%
2023-12-27	0	0.315	0.315	0.320	0.315	0.335	2,904,136	932,490	0.3211	0.315	0.315	0.320	0.315	0.335	2,904,136	0.3211	-5.97%
2023-12-22	0	0.335	0.335	0.340	0.335	0.350	1,863,599	634,279	0.3404	0.335	0.335	0.340	0.335	0.350	1,863,599	0.3404	-2.90%
2023-12-21	0	0.345	0.345	0.350	0.340	0.355	827,926	287,324	0.3470	0.345	0.345	0.350	0.340	0.355	827,926	0.3470	-1.43%
2023-12-20	0	0.350	0.350	0.355	0.350	0.355	663,078	232,451	0.3506	0.350	0.350	0.355	0.350	0.355	663,078	0.3506	0.00%
2023-12-19	0	0.350	0.350	0.355	0.350	0.355	526,594	184,556	0.3505	0.350	0.350	0.355	0.350	0.355	526,594	0.3505	-2.78%
2023-12-18	0	0.360	0.350	0.360	0.350	0.360	1,679,129	587,937	0.3501	0.360	0.350	0.360	0.350	0.360	1,679,129	0.3501	1.41%
2023-12-15	0	0.355	0.355	0.360	0.350	0.370	1,538,629	555,821	0.3612	0.355	0.355	0.360	0.350	0.370	1,538,629	0.3612	1.43%
2023-12-14	0	0.350	0.350	0.360	0.345	0.365	1,781,319	629,235	0.3532	0.350	0.350	0.360	0.345	0.365	1,781,319	0.3532	-1.41%
2023-12-13	0	0.355	0.350	0.355	0.350	0.365	551,392	195,481	0.3545	0.355	0.350	0.355	0.350	0.365	551,392	0.3545	-2.74%
2023-12-12	0	0.365	0.355	0.365	0.350	0.365	1,270,033	452,557	0.3563	0.365	0.355	0.365	0.350	0.365	1,270,033	0.3563	1.39%
2023-12-11	0	0.360	0.355	0.360	0.355	0.365	1,232,218	439,962	0.3570	0.360	0.355	0.360	0.355	0.365	1,232,218	0.3570	0.00%
2023-12-08	0	0.360	0.360	0.370	0.355	0.370	557,029	201,353	0.3615	0.360	0.360	0.370	0.355	0.370	557,029	0.3615	-1.37%
2023-12-07	0	0.365	0.365	0.370	0.355	0.365	376,610	135,563	0.3600	0.365	0.365	0.370	0.355	0.365	376,610	0.3600	0.00%
2023-12-06	0	0.365	0.365	0.370	0.355	0.365	653,164	235,465	0.3605	0.365	0.365	0.370	0.355	0.365	653,164	0.3605	1.39%
2023-12-05	0	0.360	0.360	0.370	0.360	0.370	2,469,445	901,788	0.3652	0.360	0.360	0.370	0.360	0.370	2,469,445	0.3652	-1.37%
2023-12-04	0	0.365	0.365	0.370	0.365	0.380	1,202,395	444,534	0.3697	0.365	0.365	0.370	0.365	0.380	1,202,395	0.3697	-3.95%
2023-12-01	0	0.380	0.370	0.375	0.370	0.380	1,219,012	456,964	0.3749	0.380	0.370	0.375	0.370	0.380	1,219,012	0.3749	1.33%
2023-11-30	0	0.375	0.375	0.380	0.375	0.395	1,097,744	417,887	0.3807	0.375	0.375	0.380	0.375	0.395	1,097,744	0.3807	-1.32%
2023-11-29	0	0.380	0.380	0.385	0.370	0.415	5,952,393	2,281,120	0.3832	0.380	0.380	0.385	0.370	0.415	5,952,393	0.3832	-6.17%
2023-11-28	0	0.405	0.400	0.410	0.405	0.420	975,234	400,857	0.4110	0.405	0.400	0.410	0.405	0.420	975,234	0.4110	0.00%
2023-11-27	0	0.405	0.405	0.425	0.405	0.430	1,404,603	587,631	0.4184	0.405	0.405	0.425	0.405	0.430	1,404,603	0.4184	-3.57%
2023-11-24	0	0.420	0.420	0.430	0.415	0.435	1,327,422	563,025	0.4241	0.420	0.420	0.430	0.415	0.435	1,327,422	0.4241	-1.18%
2023-11-23	0	0.425	0.415	0.425	0.395	0.425	3,160,368	1,306,682	0.4135	0.425	0.415	0.425	0.395	0.425	3,160,368	0.4135	3.66%
2023-11-22	0	0.410	0.405	0.410	0.395	0.415	1,797,128	726,904	0.4045	0.410	0.405	0.410	0.395	0.415	1,797,128	0.4045	2.50%
2023-11-21	0	0.400	0.400	0.405	0.400	0.430	1,532,702	627,705	0.4095	0.400	0.400	0.405	0.400	0.430	1,532,702	0.4095	-3.61%
2023-11-20	0	0.415	0.415	0.420	0.380	0.440	4,497,542	1,835,706	0.4082	0.415	0.415	0.420	0.380	0.440	4,497,542	0.4082	9.21%
2023-11-17	0	0.380	0.380	0.385	0.375	0.400	3,509,590	1,349,427	0.3845	0.380	0.380	0.385	0.375	0.400	3,509,590	0.3845	-5.00%
2023-11-16	0	0.400	0.395	0.400	0.390	0.400	1,197,034	476,048	0.3977	0.400	0.395	0.400	0.390	0.400	1,197,034	0.3977	1.27%
2023-11-15	0	0.395	0.395	0.400	0.390	0.415	4,118,886	1,655,846	0.4020	0.395	0.395	0.400	0.390	0.415	4,118,886	0.4020	-2.47%
2023-11-14	0	0.405	0.405	0.410	0.395	0.410	2,580,730	1,036,377	0.4016	0.405	0.405	0.410	0.395	0.410	2,580,730	0.4016	-2.41%
2023-11-13	0	0.415	0.410	0.415	0.400	0.420	1,174,168	482,232	0.4107	0.415	0.410	0.415	0.400	0.420	1,174,168	0.4107	-2.35%
2023-11-10	0	0.425	0.420	0.425	0.415	0.430	1,612,500	676,726	0.4197	0.425	0.420	0.425	0.415	0.430	1,612,500	0.4197	-2.30%
2023-11-09	0	0.435	0.430	0.435	0.425	0.435	926,646	398,346	0.4299	0.435	0.430	0.435	0.425	0.435	926,646	0.4299	2.35%
2023-11-08	0	0.425	0.425	0.440	0.425	0.440	996,227	424,918	0.4265	0.425	0.425	0.440	0.425	0.440	996,227	0.4265	-1.16%
2023-11-07	0	0.430	0.430	0.435	0.430	0.445	719,451	311,080	0.4324	0.430	0.430	0.435	0.430	0.445	719,451	0.4324	-2.27%
2023-11-06	0	0.440	0.440	0.445	0.430	0.440	1,372,531	598,327	0.4359	0.440	0.440	0.445	0.430	0.440	1,372,531	0.4359	2.33%
2023-11-03	0	0.430	0.430	0.435	0.420	0.435	2,153,659	921,579	0.4279	0.430	0.430	0.435	0.420	0.435	2,153,659	0.4279	1.18%
2023-11-02	0	0.425	0.425	0.430	0.425	0.445	896,941	384,144	0.4283	0.425	0.425	0.430	0.425	0.445	896,941	0.4283	-1.16%
2023-11-01	0	0.430	0.430	0.435	0.425	0.440	933,842	404,090	0.4327	0.430	0.430	0.435	0.425	0.440	933,842	0.4327	0.00%
2023-10-31	0	0.430	0.425	0.430	0.425	0.450	1,300,573	561,027	0.4314	0.430	0.425	0.430	0.425	0.450	1,300,573	0.4314	-1.15%
2023-10-30	0	0.435	0.435	0.445	0.435	0.450	1,755,970	767,733	0.4372	0.435	0.435	0.445	0.435	0.450	1,755,970	0.4372	-3.33%
2023-10-27	0	0.450	0.440	0.450	0.430	0.450	906,214	402,142	0.4438	0.450	0.440	0.450	0.430	0.450	906,214	0.4438	2.27%
2023-10-26	0	0.440	0.435	0.450	0.435	0.465	2,763,042	1,243,948	0.4502	0.440	0.435	0.450	0.435	0.465	2,763,042	0.4502	2.33%
2023-10-25	0	0.430	0.430	0.440	0.425	0.445	1,150,175	501,312	0.4359	0.430	0.430	0.440	0.425	0.445	1,150,175	0.4359	0.00%
2023-10-24	0	0.430	0.425	0.430	0.425	0.455	4,954,174	2,169,482	0.4379	0.430	0.425	0.430	0.425	0.455	4,954,174	0.4379	-5.49%
2023-10-20	0	0.455	0.450	0.455	0.445	0.470	1,187,232	542,456	0.4569	0.455	0.450	0.455	0.445	0.470	1,187,232	0.4569	-1.09%
2023-10-19	0	0.460	0.460	0.470	0.460	0.470	791,318	364,716	0.4609	0.460	0.460	0.470	0.460	0.470	791,318	0.4609	-1.08%
2023-10-18	0	0.465	0.460	0.470	0.460	0.475	2,272,538	1,058,765	0.4659	0.465	0.460	0.470	0.460	0.475	2,272,538	0.4659	0.00%
2023-10-17	0	0.465	0.465	0.470	0.465	0.480	3,577,684	1,690,141	0.4724	0.465	0.465	0.470	0.465	0.480	3,577,684	0.4724	-2.11%
2023-10-16	0	0.475	0.470	0.475	0.470	0.495	2,176,822	1,041,424	0.4784	0.475	0.470	0.475	0.470	0.495	2,176,822	0.4784	-2.06%
2023-10-13	0	0.485	0.480	0.485	0.485	0.560	11,813,951	6,084,613	0.5150	0.485	0.480	0.485	0.485	0.560	11,813,951	0.5150	0.00%
2023-10-12	0	0.485	0.480	0.490	0.470	0.490	2,558,564	1,232,448	0.4817	0.485	0.480	0.490	0.470	0.490	2,558,564	0.4817	2.11%
2023-10-11	0	0.475	0.475	0.480	0.470	0.485	989,107	470,342	0.4755	0.475	0.475	0.480	0.470	0.485	989,107	0.4755	1.06%
2023-10-10	0	0.470	0.465	0.470	0.465	0.480	949,679	451,505	0.4754	0.470	0.465	0.470	0.465	0.480	949,679	0.4754	0.00%
2023-10-09	0	0.470	0.470	0.475	0.465	0.475	557,049	260,831	0.4682	0.470	0.470	0.475	0.465	0.475	557,049	0.4682	-1.05%
2023-10-06	0	0.475	0.475	0.480	0.475	0.485	330,500	157,464	0.4764	0.475	0.475	0.480	0.475	0.485	330,500	0.4764	0.00%
2023-10-05	0	0.475	0.475	0.480	0.470	0.485	460,180	219,513	0.4770	0.475	0.475	0.480	0.470	0.485	460,180	0.4770	0.00%
2023-10-04	0	0.475	0.475	0.480	0.460	0.480	1,235,849	581,693	0.4707	0.475	0.475	0.480	0.460	0.480	1,235,849	0.4707	1.06%
2023-10-03	0	0.470	0.470	0.475	0.465	0.480	1,373,750	645,686	0.4700	0.470	0.470	0.475	0.465	0.480	1,373,750	0.4700	-2.08%
2023-09-29	0	0.480	0.480	0.490	0.475	0.490	429,914	208,363	0.4847	0.480	0.480	0.490	0.475	0.490	429,914	0.4847	0.00%
2023-09-28	0	0.480	0.480	0.485	0.480	0.490	1,354,355	654,165	0.4830	0.480	0.480	0.485	0.480	0.490	1,354,355	0.4830	-2.04%
2023-09-27	0	0.490	0.490	0.495	0.470	0.495	1,465,253	713,450	0.4869	0.490	0.490	0.495	0.470	0.495	1,465,253	0.4869	2.08%
2023-09-26	0	0.480	0.475	0.480	0.475	0.485	1,257,402	597,562	0.4752	0.480	0.475	0.480	0.475	0.485	1,257,402	0.4752	0.00%
2023-09-25	0	0.480	0.475	0.480	0.475	0.490	1,090,567	523,649	0.4802	0.480	0.475	0.480	0.475	0.490	1,090,567	0.4802	-1.03%
2023-09-22	0	0.485	0.480	0.485	0.475	0.490	674,249	325,803	0.4832	0.485	0.480	0.485	0.475	0.490	674,249	0.4832	1.04%
2023-09-21	0	0.480	0.480	0.485	0.475	0.490	1,428,240	687,947	0.4817	0.480	0.480	0.485	0.475	0.490	1,428,240	0.4817	-2.04%
2023-09-20	0	0.490	0.480	0.490	0.475	0.490	959,000	463,676	0.4835	0.490	0.480	0.490	0.475	0.490	959,000	0.4835	2.08%
2023-09-19	0	0.480	0.480	0.490	0.480	0.495	1,077,959	519,151	0.4816	0.480	0.480	0.490	0.480	0.495	1,077,959	0.4816	0.00%
2023-09-18	0	0.480	0.480	0.490	0.480	0.500	2,842,173	1,393,569	0.4903	0.480	0.480	0.490	0.480	0.500	2,842,173	0.4903	-3.03%
2023-09-15	0	0.495	0.495	0.510	0.485	0.510	2,046,423	1,018,765	0.4978	0.495	0.495	0.510	0.485	0.510	2,046,423	0.4978	1.02%
2023-09-14	0	0.490	0.490	0.500	0.485	0.500	1,307,342	642,686	0.4916	0.490	0.490	0.500	0.485	0.500	1,307,342	0.4916	-1.01%
2023-09-13	0	0.495	0.495	0.500	0.495	0.520	3,275,709	1,640,890	0.5009	0.495	0.495	0.500	0.495	0.520	3,275,709	0.5009	-1.00%
2023-09-12	0	0.500	0.500	0.510	0.500	0.530	3,125,936	1,606,926	0.5141	0.500	0.500	0.510	0.500	0.530	3,125,936	0.5141	-3.85%
2023-09-11	0	0.520	0.520	0.530	0.500	0.540	3,817,010	1,973,983	0.5172	0.520	0.520	0.530	0.500	0.540	3,817,010	0.5172	0.00%
2023-09-07	0	0.520	0.500	0.520	0.500	0.520	2,362,479	1,198,405	0.5073	0.520	0.500	0.520	0.500	0.520	2,362,479	0.5073	0.00%
2023-09-06	0	0.520	0.500	0.510	0.500	0.520	2,231,175	1,127,846	0.5055	0.520	0.500	0.510	0.500	0.520	2,231,175	0.5055	4.00%
2023-09-05	0	0.500	0.500	0.520	0.500	0.520	1,539,226	777,602	0.5052	0.500	0.500	0.520	0.500	0.520	1,539,226	0.5052	0.00%
2023-09-04	0	0.500	0.500	0.510	0.495	0.520	3,400,626	1,719,977	0.5058	0.500	0.500	0.510	0.495	0.520	3,400,626	0.5058	1.01%
2023-08-31	0	0.495	0.490	0.495	0.480	0.495	1,433,254	701,659	0.4896	0.495	0.490	0.495	0.480	0.495	1,433,254	0.4896	3.13%
2023-08-30	0	0.480	0.480	0.485	0.470	0.520	9,949,972	4,850,022	0.4874	0.480	0.480	0.485	0.470	0.520	9,949,972	0.4874	-4.00%
2023-08-29	0	0.500	0.500	0.510	0.500	0.540	7,060,889	3,622,885	0.5131	0.500	0.500	0.510	0.500	0.540	7,060,889	0.5131	-5.66%
2023-08-28	0	0.530	0.520	0.530	0.520	0.570	3,957,123	2,144,636	0.5420	0.530	0.520	0.530	0.520	0.570	3,957,123	0.5420	-1.85%
2023-08-25	0	0.540	0.530	0.540	0.530	0.550	1,325,697	716,183	0.5402	0.540	0.530	0.540	0.530	0.550	1,325,697	0.5402	-1.82%
2023-08-24	0	0.550	0.540	0.550	0.540	0.560	1,193,192	652,050	0.5465	0.550	0.540	0.550	0.540	0.560	1,193,192	0.5465	3.77%
2023-08-23	0	0.530	0.530	0.540	0.520	0.550	991,261	527,589	0.5322	0.530	0.530	0.540	0.520	0.550	991,261	0.5322	-1.85%
2023-08-22	0	0.540	0.530	0.540	0.520	0.550	2,743,199	1,466,943	0.5348	0.540	0.530	0.540	0.520	0.550	2,743,199	0.5348	0.00%
2023-08-21	0	0.540	0.540	0.550	0.540	0.570	4,105,206	2,278,006	0.5549	0.540	0.540	0.550	0.540	0.570	4,105,206	0.5549	-5.26%
2023-08-18	0	0.570	0.560	0.570	0.560	0.580	2,032,809	1,158,106	0.5697	0.570	0.560	0.570	0.560	0.580	2,032,809	0.5697	-1.72%
2023-08-17	0	0.580	0.570	0.580	0.550	0.580	2,490,899	1,400,850	0.5624	0.580	0.570	0.580	0.550	0.580	2,490,899	0.5624	0.00%
2023-08-16	0	0.580	0.560	0.580	0.560	0.590	4,139,884	2,359,826	0.5700	0.580	0.560	0.580	0.560	0.590	4,139,884	0.5700	0.00%
2023-08-15	0	0.580	0.570	0.580	0.570	0.590	1,738,870	1,009,529	0.5806	0.580	0.570	0.580	0.570	0.590	1,738,870	0.5806	0.00%
2023-08-14	0	0.580	0.570	0.580	0.560	0.600	5,346,331	3,081,043	0.5763	0.580	0.570	0.580	0.560	0.600	5,346,331	0.5763	-3.33%
2023-08-11	0	0.600	0.590	0.600	0.570	0.610	4,983,777	2,913,069	0.5845	0.600	0.590	0.600	0.570	0.610	4,983,777	0.5845	0.00%
2023-08-10	0	0.600	0.590	0.610	0.590	0.610	1,874,251	1,120,441	0.5978	0.600	0.590	0.610	0.590	0.610	1,874,251	0.5978	0.00%
2023-08-09	0	0.600	0.590	0.600	0.580	0.600	1,404,246	828,719	0.5902	0.600	0.590	0.600	0.580	0.600	1,404,246	0.5902	1.69%
2023-08-08	0	0.590	0.580	0.590	0.570	0.620	6,471,700	3,813,080	0.5892	0.590	0.580	0.590	0.570	0.620	6,471,700	0.5892	-4.84%
2023-08-07	0	0.620	0.610	0.620	0.600	0.630	2,418,145	1,484,515	0.6139	0.620	0.610	0.620	0.600	0.630	2,418,145	0.6139	-1.59%
2023-08-04	0	0.630	0.610	0.630	0.610	0.680	11,156,393	7,007,748	0.6281	0.630	0.610	0.630	0.610	0.680	11,156,393	0.6281	-4.55%
2023-08-03	0	0.660	0.660	0.670	0.650	0.690	8,194,755	5,513,199	0.6728	0.660	0.660	0.670	0.650	0.690	8,194,755	0.6728	0.00%
2023-08-02	0	0.660	0.650	0.660	0.630	0.670	5,745,918	3,729,579	0.6491	0.660	0.650	0.660	0.630	0.670	5,745,918	0.6491	-1.49%
2023-08-01	0	0.670	0.670	0.680	0.600	0.680	16,955,913	10,677,415	0.6297	0.670	0.670	0.680	0.600	0.680	16,955,913	0.6297	11.67%
2023-07-31	0	0.600	0.580	0.600	0.560	0.600	4,738,790	2,777,292	0.5861	0.600	0.580	0.600	0.560	0.600	4,738,790	0.5861	7.14%
2023-07-28	0	0.560	0.560	0.570	0.560	0.590	5,592,568	3,199,666	0.5721	0.560	0.560	0.570	0.560	0.590	5,592,568	0.5721	-3.45%
2023-07-27	0	0.580	0.580	0.590	0.580	0.600	1,468,504	858,024	0.5843	0.580	0.580	0.590	0.580	0.600	1,468,504	0.5843	-1.69%
2023-07-26	0	0.590	0.580	0.590	0.570	0.590	1,088,422	631,289	0.5800	0.590	0.580	0.590	0.570	0.590	1,088,422	0.5800	1.72%
2023-07-25	0	0.580	0.570	0.580	0.570	0.600	3,383,952	1,962,567	0.5800	0.580	0.570	0.580	0.570	0.600	3,383,952	0.5800	0.00%
2023-07-24	0	0.580	0.580	0.590	0.570	0.600	3,891,715	2,273,447	0.5842	0.580	0.580	0.590	0.570	0.600	3,891,715	0.5842	-3.33%
2023-07-21	0	0.600	0.580	0.600	0.580	0.600	1,962,944	1,155,971	0.5889	0.600	0.580	0.600	0.580	0.600	1,962,944	0.5889	0.00%
2023-07-20	0	0.600	0.590	0.600	0.580	0.630	7,803,332	4,665,488	0.5979	0.600	0.590	0.600	0.580	0.630	7,803,332	0.5979	1.69%
2023-07-19	0	0.590	0.580	0.600	0.550	0.600	6,654,134	3,882,089	0.5834	0.590	0.580	0.600	0.550	0.600	6,654,134	0.5834	3.51%
2023-07-18	0	0.570	0.560	0.570	0.550	0.570	1,589,532	885,112	0.5568	0.570	0.560	0.570	0.550	0.570	1,589,532	0.5568	0.00%
2023-07-14	0	0.570	0.550	0.570	0.550	0.570	2,483,937	1,389,579	0.5594	0.570	0.550	0.570	0.550	0.570	2,483,937	0.5594	1.79%
2023-07-13	0	0.560	0.550	0.560	0.540	0.590	7,254,667	4,080,827	0.5625	0.560	0.550	0.560	0.540	0.590	7,254,667	0.5625	0.00%
2023-07-12	0	0.560	0.550	0.560	0.540	0.570	4,412,849	2,416,932	0.5477	0.560	0.550	0.560	0.540	0.570	4,412,849	0.5477	1.82%
2023-07-11	0	0.550	0.540	0.550	0.530	0.560	2,734,203	1,488,832	0.5445	0.550	0.540	0.550	0.530	0.560	2,734,203	0.5445	-1.79%
2023-07-10	0	0.560	0.550	0.560	0.540	0.580	3,159,981	1,742,745	0.5515	0.560	0.550	0.560	0.540	0.580	3,159,981	0.5515	-1.75%
2023-07-07	0	0.570	0.560	0.570	0.550	0.580	1,565,769	883,389	0.5642	0.570	0.560	0.570	0.550	0.580	1,565,769	0.5642	-1.72%
2023-07-06	0	0.580	0.570	0.580	0.520	0.590	9,338,070	5,215,053	0.5585	0.580	0.570	0.580	0.520	0.590	9,338,070	0.5585	3.57%
2023-07-05	0	0.560	0.550	0.560	0.550	0.570	2,965,192	1,648,318	0.5559	0.560	0.550	0.560	0.550	0.570	2,965,192	0.5559	0.00%
2023-07-04	0	0.560	0.560	0.570	0.540	0.570	2,494,071	1,392,775	0.5584	0.560	0.560	0.570	0.540	0.570	2,494,071	0.5584	1.82%
2023-07-03	0	0.550	0.550	0.560	0.520	0.570	4,633,824	2,582,344	0.5573	0.550	0.550	0.560	0.520	0.570	4,633,824	0.5573	3.77%
2023-06-30	0	0.530	0.520	0.530	0.520	0.540	1,057,623	559,414	0.5289	0.530	0.520	0.530	0.520	0.540	1,057,623	0.5289	-1.85%
2023-06-29	0	0.540	0.520	0.540	0.520	0.540	1,158,031	612,875	0.5292	0.540	0.520	0.540	0.520	0.540	1,158,031	0.5292	0.00%
2023-06-28	0	0.540	0.530	0.550	0.520	0.560	2,701,341	1,447,038	0.5357	0.540	0.530	0.550	0.520	0.560	2,701,341	0.5357	0.00%
2023-06-27	0	0.540	0.540	0.550	0.520	0.560	3,450,284	1,876,052	0.5437	0.540	0.540	0.550	0.520	0.560	3,450,284	0.5437	3.85%
2023-06-26	0	0.520	0.520	0.530	0.500	0.540	2,645,491	1,367,674	0.5170	0.520	0.520	0.530	0.500	0.540	2,645,491	0.5170	-1.89%
2023-06-23	0	0.530	0.520	0.530	0.510	0.540	1,803,009	947,621	0.5256	0.530	0.520	0.530	0.510	0.540	1,803,009	0.5256	-1.85%
2023-06-21	0	0.540	0.530	0.540	0.520	0.600	10,373,047	5,802,813	0.5594	0.540	0.530	0.540	0.520	0.600	10,373,047	0.5594	-12.90%
2023-06-20	0	0.620	0.610	0.620	0.590	0.640	6,909,568	4,253,663	0.6156	0.620	0.610	0.620	0.590	0.640	6,909,568	0.6156	1.64%
2023-06-19	0	0.610	0.600	0.610	0.540	0.630	16,379,383	9,643,211	0.5887	0.610	0.600	0.610	0.540	0.630	16,379,383	0.5887	8.93%
2023-06-16	0	0.560	0.550	0.560	0.485	0.620	27,271,356	15,472,387	0.5673	0.560	0.550	0.560	0.485	0.620	27,271,356	0.5673	14.29%
2023-06-15	0	0.490	0.490	0.495	0.480	0.500	1,729,809	851,363	0.4922	0.490	0.490	0.495	0.480	0.500	1,729,809	0.4922	2.08%
2023-06-14	0	0.480	0.480	0.490	0.480	0.495	601,318	292,527	0.4865	0.480	0.480	0.490	0.480	0.495	601,318	0.4865	-2.04%
2023-06-13	0	0.490	0.490	0.495	0.480	0.500	2,458,698	1,204,647	0.4900	0.490	0.490	0.495	0.480	0.500	2,458,698	0.4900	2.08%
2023-06-12	0	0.480	0.480	0.490	0.465	0.485	1,230,263	590,526	0.4800	0.480	0.480	0.490	0.465	0.485	1,230,263	0.4800	2.13%
2023-06-09	0	0.470	0.470	0.485	0.460	0.480	1,357,583	632,673	0.4660	0.470	0.470	0.485	0.460	0.480	1,357,583	0.4660	1.08%
2023-06-08	0	0.465	0.465	0.470	0.460	0.480	2,739,925	1,282,294	0.4680	0.465	0.465	0.470	0.460	0.480	2,739,925	0.4680	-4.12%
2023-06-07	0	0.485	0.475	0.485	0.465	0.495	4,284,826	2,048,370	0.4781	0.485	0.475	0.485	0.465	0.495	4,284,826	0.4781	-1.02%
2023-06-06	0	0.490	0.485	0.490	0.480	0.500	3,742,277	1,827,794	0.4884	0.490	0.485	0.490	0.480	0.500	3,742,277	0.4884	-2.00%
2023-06-05	0	0.500	0.490	0.500	0.490	0.510	2,985,782	1,486,690	0.4979	0.500	0.490	0.500	0.490	0.510	2,985,782	0.4979	-1.96%
2023-06-02	0	0.510	0.500	0.510	0.480	0.510	6,064,188	3,028,016	0.4993	0.510	0.500	0.510	0.480	0.510	6,064,188	0.4993	2.00%
2023-06-01	0	0.500	0.500	0.510	0.500	0.530	3,141,517	1,593,330	0.5072	0.500	0.500	0.510	0.500	0.530	3,141,517	0.5072	-1.96%
2023-05-31	0	0.510	0.500	0.510	0.500	0.520	2,328,613	1,187,248	0.5099	0.510	0.500	0.510	0.500	0.520	2,328,613	0.5099	-1.92%
2023-05-30	0	0.520	0.510	0.520	0.500	0.530	1,679,643	861,075	0.5127	0.520	0.510	0.520	0.500	0.530	1,679,643	0.5127	0.00%
2023-05-29	0	0.520	0.510	0.520	0.510	0.550	3,487,266	1,828,159	0.5242	0.520	0.510	0.520	0.510	0.550	3,487,266	0.5242	-5.45%
2023-05-25	0	0.550	0.550	0.560	0.540	0.570	3,085,155	1,697,343	0.5502	0.550	0.550	0.560	0.540	0.570	3,085,155	0.5502	-3.51%
2023-05-24	0	0.570	0.560	0.570	0.550	0.580	1,658,041	928,088	0.5597	0.570	0.560	0.570	0.550	0.580	1,658,041	0.5597	-1.72%
2023-05-23	0	0.580	0.570	0.590	0.570	0.600	2,599,240	1,508,951	0.5805	0.580	0.570	0.590	0.570	0.600	2,599,240	0.5805	-1.69%
2023-05-22	0	0.590	0.580	0.600	0.580	0.610	3,763,755	2,230,876	0.5927	0.590	0.580	0.600	0.580	0.610	3,763,755	0.5927	1.72%
2023-05-19	0	0.580	0.580	0.590	0.540	0.600	3,494,293	1,980,681	0.5668	0.580	0.580	0.590	0.540	0.600	3,494,293	0.5668	3.57%
2023-05-18	0	0.560	0.540	0.560	0.540	0.590	2,719,637	1,526,869	0.5614	0.560	0.540	0.560	0.540	0.590	2,719,637	0.5614	-1.75%
2023-05-17	0	0.570	0.570	0.590	0.570	0.590	1,106,327	636,701	0.5755	0.570	0.570	0.590	0.570	0.590	1,106,327	0.5755	-3.39%
2023-05-16	0	0.590	0.590	0.600	0.580	0.620	3,644,305	2,171,855	0.5960	0.590	0.590	0.600	0.580	0.620	3,644,305	0.5960	-3.28%
2023-05-15	0	0.610	0.610	0.620	0.580	0.620	3,336,380	2,013,819	0.6036	0.610	0.610	0.620	0.580	0.620	3,336,380	0.6036	-1.61%
2023-05-12	0	0.620	0.610	0.620	0.600	0.650	3,242,895	2,017,062	0.6220	0.620	0.610	0.620	0.600	0.650	3,242,895	0.6220	-3.12%
2023-05-11	0	0.640	0.630	0.640	0.590	0.670	7,424,578	4,700,906	0.6332	0.640	0.630	0.640	0.590	0.670	7,424,578	0.6332	4.92%
2023-05-10	0	0.610	0.610	0.620	0.580	0.730	20,979,400	13,350,441	0.6364	0.610	0.610	0.620	0.580	0.730	20,979,400	0.6364	-8.96%
2023-05-09	1	0.670	0.670	0.680	0.520	0.720	24,646,562	16,003,571	0.6493	0.670	0.670	0.680	0.520	0.720	24,646,562	0.6493	26.42%
2023-05-08	0	0.530	0.530	0.550	0.520	0.560	2,831,930	1,529,912	0.5402	0.530	0.530	0.550	0.520	0.560	2,831,930	0.5402	0.00%
2023-05-05	0	0.530	0.530	0.540	0.500	0.540	2,214,015	1,158,230	0.5231	0.530	0.530	0.540	0.500	0.540	2,214,015	0.5231	6.00%
2023-05-04	0	0.500	0.500	0.520	0.490	0.520	1,446,693	726,622	0.5023	0.500	0.500	0.520	0.490	0.520	1,446,693	0.5023	1.01%
2023-05-03	0	0.495	0.495	0.500	0.485	0.520	3,131,160	1,553,234	0.4961	0.495	0.495	0.500	0.485	0.520	3,131,160	0.4961	-4.81%
2023-05-02	0	0.520	0.510	0.520	0.510	0.540	2,563,272	1,341,384	0.5233	0.520	0.510	0.520	0.510	0.540	2,563,272	0.5233	0.00%
2023-04-28	0	0.520	0.520	0.530	0.520	0.560	7,008,394	3,815,293	0.5444	0.520	0.520	0.530	0.520	0.560	7,008,394	0.5444	-3.70%
2023-04-27	0	0.540	0.540	0.550	0.540	0.560	2,097,357	1,156,165	0.5512	0.540	0.540	0.550	0.540	0.560	2,097,357	0.5512	-1.82%
2023-04-26	0	0.550	0.550	0.560	0.520	0.570	3,614,134	1,979,078	0.5476	0.550	0.550	0.560	0.520	0.570	3,614,134	0.5476	5.77%
2023-04-25	0	0.520	0.520	0.530	0.520	0.560	1,562,173	823,819	0.5274	0.520	0.520	0.530	0.520	0.560	1,562,173	0.5274	-3.70%
2023-04-24	0	0.540	0.540	0.550	0.530	0.560	2,865,252	1,559,472	0.5443	0.540	0.540	0.550	0.530	0.560	2,865,252	0.5443	0.00%
2023-04-21	0	0.540	0.540	0.550	0.540	0.570	9,136,654	5,017,858	0.5492	0.540	0.540	0.550	0.540	0.570	9,136,654	0.5492	-6.90%
2023-04-20	0	0.580	0.570	0.580	0.570	0.590	2,616,376	1,507,135	0.5760	0.580	0.570	0.580	0.570	0.590	2,616,376	0.5760	-1.69%
2023-04-19	0	0.590	0.590	0.600	0.590	0.620	4,881,857	2,923,157	0.5988	0.590	0.590	0.600	0.590	0.620	4,881,857	0.5988	-4.84%
2023-04-18	0	0.620	0.610	0.630	0.610	0.640	4,294,622	2,673,580	0.6225	0.620	0.610	0.630	0.610	0.640	4,294,622	0.6225	-4.62%
2023-04-17	0	0.650	0.640	0.650	0.610	0.660	5,474,674	3,530,866	0.6449	0.650	0.640	0.650	0.610	0.660	5,474,674	0.6449	4.84%
2023-04-14	0	0.620	0.610	0.620	0.590	0.620	2,851,190	1,718,069	0.6026	0.620	0.610	0.620	0.590	0.620	2,851,190	0.6026	5.08%
2023-04-13	0	0.590	0.580	0.600	0.580	0.620	4,537,408	2,695,570	0.5941	0.590	0.580	0.600	0.580	0.620	4,537,408	0.5941	-4.84%
2023-04-12	0	0.620	0.610	0.620	0.610	0.620	1,747,005	1,072,551	0.6139	0.620	0.610	0.620	0.610	0.620	1,747,005	0.6139	0.00%
2023-04-11	0	0.620	0.620	0.630	0.620	0.640	3,708,241	2,333,037	0.6291	0.620	0.620	0.630	0.620	0.640	3,708,241	0.6291	-1.59%
2023-04-06	0	0.630	0.630	0.640	0.620	0.660	5,011,286	3,154,555	0.6295	0.630	0.630	0.640	0.620	0.660	5,011,286	0.6295	-4.55%
2023-04-04	0	0.660	0.650	0.660	0.630	0.690	5,673,299	3,716,228	0.6550	0.660	0.650	0.660	0.630	0.690	5,673,299	0.6550	-4.35%
2023-04-03	0	0.690	0.690	0.700	0.670	0.710	3,977,182	2,740,258	0.6890	0.690	0.690	0.700	0.670	0.710	3,977,182	0.6890	2.99%
2023-03-31	0	0.670	0.670	0.680	0.650	0.690	6,064,754	4,104,358	0.6768	0.670	0.670	0.680	0.650	0.690	6,064,754	0.6768	4.69%
2023-03-30	0	0.640	0.640	0.650	0.620	0.700	8,326,201	5,423,462	0.6514	0.640	0.640	0.650	0.620	0.700	8,326,201	0.6514	-4.48%
2023-03-29	0	0.670	0.670	0.690	0.650	0.710	5,745,937	3,919,846	0.6822	0.670	0.670	0.690	0.650	0.710	5,745,937	0.6822	-1.47%
2023-03-28	0	0.680	0.680	0.690	0.640	0.710	4,077,539	2,781,710	0.6822	0.680	0.680	0.690	0.640	0.710	4,077,539	0.6822	-2.86%
2023-03-27	0	0.700	0.690	0.700	0.620	0.730	5,623,838	3,837,257	0.6823	0.700	0.690	0.700	0.620	0.730	5,623,838	0.6823	-4.11%
2023-03-24	0	0.730	0.720	0.730	0.710	0.740	1,872,588	1,352,514	0.7223	0.730	0.720	0.730	0.710	0.740	1,872,588	0.7223	-1.35%
2023-03-23	0	0.740	0.740	0.760	0.710	0.760	5,054,540	3,719,790	0.7359	0.740	0.740	0.760	0.710	0.760	5,054,540	0.7359	-3.90%
2023-03-22	0	0.770	0.760	0.770	0.750	0.820	5,020,407	3,937,409	0.7843	0.770	0.760	0.770	0.750	0.820	5,020,407	0.7843	0.00%
2023-03-21	0	0.770	0.770	0.780	0.710	0.780	3,458,976	2,620,395	0.7576	0.770	0.770	0.780	0.710	0.780	3,458,976	0.7576	5.48%
2023-03-20	0	0.730	0.730	0.740	0.620	0.810	13,497,200	9,719,000	0.7201	0.730	0.730	0.740	0.620	0.810	13,497,200	0.7201	-9.88%
2023-03-17	0	0.810	0.800	0.810	0.810	0.890	47,234,419	38,467,559	0.8144	0.810	0.800	0.810	0.810	0.890	47,234,419	0.8144	-4.71%
2023-03-16	0	0.850	0.840	0.850	0.810	0.900	2,691,431	2,304,551	0.8563	0.850	0.840	0.850	0.810	0.900	2,691,431	0.8563	1.19%
2023-03-15	0	0.840	0.840	0.850	0.820	0.870	2,025,434	1,710,328	0.8444	0.840	0.840	0.850	0.820	0.870	2,025,434	0.8444	1.20%
2023-03-14	0	0.830	0.830	0.840	0.820	0.880	2,886,283	2,443,955	0.8467	0.830	0.830	0.840	0.820	0.880	2,886,283	0.8467	-6.74%
2023-03-13	0	0.890	0.880	0.890	0.840	0.910	1,734,337	1,522,887	0.8781	0.890	0.880	0.890	0.840	0.910	1,734,337	0.8781	0.00%
2023-03-10	0	0.890	0.890	0.910	0.790	0.910	5,197,889	4,466,564	0.8593	0.890	0.890	0.910	0.790	0.910	5,197,889	0.8593	-4.30%
2023-03-09	0	0.930	0.930	0.940	0.930	1.000	3,518,013	3,387,266	0.9628	0.930	0.930	0.940	0.930	1.000	3,518,013	0.9628	-7.00%
2023-03-08	0	1.000	0.980	1.000	0.980	1.010	2,176,081	2,154,147	0.9899	1.000	0.980	1.000	0.980	1.010	2,176,081	0.9899	-1.96%
2023-03-07	0	1.020	1.010	1.020	1.010	1.030	1,334,554	1,361,792	1.0204	1.020	1.010	1.020	1.010	1.030	1,334,554	1.0204	-0.97%
2023-03-06	0	1.030	1.030	1.040	1.020	1.060	2,242,292	2,314,018	1.0320	1.030	1.030	1.040	1.020	1.060	2,242,292	1.0320	-1.90%
2023-03-03	0	1.050	1.040	1.050	1.020	1.050	1,308,975	1,354,899	1.0351	1.050	1.040	1.050	1.020	1.050	1,308,975	1.0351	1.94%
2023-03-02	0	1.030	1.020	1.030	1.020	1.050	1,055,763	1,083,250	1.0260	1.030	1.020	1.030	1.020	1.050	1,055,763	1.0260	-1.90%
2023-03-01	0	1.050	1.050	1.060	1.010	1.060	2,511,759	2,625,602	1.0453	1.050	1.050	1.060	1.010	1.060	2,511,759	1.0453	1.94%
2023-02-28	0	1.030	1.000	1.030	0.990	1.030	1,836,524	1,847,623	1.0060	1.030	1.000	1.030	0.990	1.030	1,836,524	1.0060	0.98%
2023-02-27	0	1.020	1.010	1.020	0.990	1.030	2,926,142	2,943,593	1.0060	1.020	1.010	1.020	0.990	1.030	2,926,142	1.0060	0.99%
2023-02-24	0	1.010	1.010	1.030	1.010	1.040	2,612,162	2,661,253	1.0188	1.010	1.010	1.030	1.010	1.040	2,612,162	1.0188	-3.81%
2023-02-23	0	1.050	1.040	1.060	1.030	1.060	2,394,834	2,511,183	1.0486	1.050	1.040	1.060	1.030	1.060	2,394,834	1.0486	-1.87%
2023-02-22	0	1.070	1.060	1.070	1.050	1.100	1,880,058	2,012,563	1.0705	1.070	1.060	1.070	1.050	1.100	1,880,058	1.0705	0.94%
2023-02-21	0	1.060	1.060	1.070	1.060	1.100	2,532,004	2,747,374	1.0851	1.060	1.060	1.070	1.060	1.100	2,532,004	1.0851	-0.93%
2023-02-20	0	1.070	1.070	1.080	1.050	1.080	1,091,711	1,167,328	1.0693	1.070	1.070	1.080	1.050	1.080	1,091,711	1.0693	1.90%
2023-02-17	0	1.050	1.040	1.050	1.040	1.070	2,044,681	2,149,187	1.0511	1.050	1.040	1.050	1.040	1.070	2,044,681	1.0511	-0.94%
2023-02-16	0	1.060	1.060	1.070	1.050	1.100	2,614,177	2,792,954	1.0684	1.060	1.060	1.070	1.050	1.100	2,614,177	1.0684	0.95%
2023-02-15	0	1.050	1.050	1.060	1.050	1.080	2,157,473	2,288,296	1.0606	1.050	1.050	1.060	1.050	1.080	2,157,473	1.0606	-2.78%
2023-02-14	0	1.080	1.080	1.090	1.080	1.100	1,265,155	1,373,547	1.0857	1.080	1.080	1.090	1.080	1.100	1,265,155	1.0857	-0.92%
2023-02-13	0	1.090	1.080	1.090	1.040	1.090	1,946,224	2,082,411	1.0700	1.090	1.080	1.090	1.040	1.090	1,946,224	1.0700	0.00%
2023-02-10	0	1.090	1.090	1.100	1.080	1.120	2,553,129	2,782,830	1.0900	1.090	1.090	1.100	1.080	1.120	2,553,129	1.0900	-2.68%
2023-02-09	0	1.120	1.120	1.130	1.070	1.130	4,897,858	5,376,314	1.0977	1.120	1.120	1.130	1.070	1.130	4,897,858	1.0977	1.82%
2023-02-08	0	1.100	1.100	1.120	1.090	1.140	5,056,801	5,592,894	1.1060	1.100	1.100	1.120	1.090	1.140	5,056,801	1.1060	-3.51%
2023-02-07	0	1.140	1.130	1.140	1.120	1.160	4,470,024	5,090,639	1.1388	1.140	1.130	1.140	1.120	1.160	4,470,024	1.1388	-0.87%
2023-02-06	0	1.150	1.140	1.150	1.130	1.210	6,097,144	7,012,360	1.1501	1.150	1.140	1.150	1.130	1.210	6,097,144	1.1501	-3.36%
2023-02-03	0	1.190	1.190	1.200	1.170	1.200	3,492,637	4,135,986	1.1842	1.190	1.190	1.200	1.170	1.200	3,492,637	1.1842	0.00%
2023-02-02	0	1.190	1.190	1.200	1.190	1.270	9,367,758	11,465,254	1.2239	1.190	1.190	1.200	1.190	1.270	9,367,758	1.2239	-4.80%
2023-02-01	0	1.250	1.250	1.260	1.180	1.270	10,849,921	13,334,528	1.2290	1.250	1.250	1.260	1.180	1.270	10,849,921	1.2290	6.84%
2023-01-31	0	1.170	1.170	1.180	1.160	1.200	3,386,173	3,993,549	1.1794	1.170	1.170	1.180	1.160	1.200	3,386,173	1.1794	-2.50%
2023-01-30	0	1.200	1.200	1.210	1.180	1.230	8,578,085	10,274,191	1.1977	1.200	1.200	1.210	1.180	1.230	8,578,085	1.1977	-2.44%
2023-01-27	0	1.230	1.230	1.250	1.210	1.250	3,102,573	3,822,184	1.2319	1.230	1.230	1.250	1.210	1.250	3,102,573	1.2319	-1.60%
2023-01-26	0	1.250	1.250	1.260	1.200	1.290	6,793,834	8,412,602	1.2383	1.250	1.250	1.260	1.200	1.290	6,793,834	1.2383	1.63%
2023-01-20	0	1.230	1.220	1.240	1.170	1.240	3,845,012	4,646,563	1.2085	1.230	1.220	1.240	1.170	1.240	3,845,012	1.2085	2.50%
2023-01-19	0	1.200	1.190	1.200	1.150	1.200	1,645,022	1,933,192	1.1752	1.200	1.190	1.200	1.150	1.200	1,645,022	1.1752	0.84%
2023-01-18	0	1.190	1.190	1.200	1.160	1.200	4,087,333	4,817,102	1.1785	1.190	1.190	1.200	1.160	1.200	4,087,333	1.1785	2.59%
2023-01-17	0	1.160	1.160	1.170	1.160	1.200	3,430,312	4,014,807	1.1704	1.160	1.160	1.170	1.160	1.200	3,430,312	1.1704	-2.52%
2023-01-16	0	1.190	1.190	1.200	1.190	1.240	4,573,830	5,532,869	1.2097	1.190	1.190	1.200	1.190	1.240	4,573,830	1.2097	-1.65%
2023-01-13	0	1.210	1.210	1.230	1.200	1.260	6,738,347	8,216,883	1.2194	1.210	1.210	1.230	1.200	1.260	6,738,347	1.2194	-3.97%
2023-01-12	0	1.260	1.260	1.270	1.250	1.320	7,090,375	8,986,532	1.2674	1.260	1.260	1.270	1.250	1.320	7,090,375	1.2674	-4.55%
2023-01-11	0	1.320	1.300	1.320	1.280	1.350	6,337,780	8,314,563	1.3119	1.320	1.300	1.320	1.280	1.350	6,337,780	1.3119	0.00%
2023-01-10	0	1.320	1.320	1.330	1.300	1.340	5,406,206	7,101,068	1.3135	1.320	1.320	1.330	1.300	1.340	5,406,206	1.3135	0.00%
2023-01-09	0	1.320	1.320	1.330	1.310	1.390	7,083,829	9,466,338	1.3363	1.320	1.320	1.330	1.310	1.390	7,083,829	1.3363	-2.94%
2023-01-06	0	1.360	1.350	1.360	1.320	1.430	13,663,011	18,880,876	1.3819	1.360	1.350	1.360	1.320	1.430	13,663,011	1.3819	2.26%
2023-01-05	0	1.330	1.330	1.350	1.300	1.420	14,856,386	20,191,982	1.3591	1.330	1.330	1.350	1.300	1.420	14,856,386	1.3591	2.31%
2023-01-04	0	1.300	1.300	1.310	1.270	1.350	9,252,548	12,106,010	1.3084	1.300	1.300	1.310	1.270	1.350	9,252,548	1.3084	-2.99%
2023-01-03	0	1.340	1.320	1.340	1.230	1.350	6,148,566	7,978,201	1.2976	1.340	1.320	1.340	1.230	1.350	6,148,566	1.2976	4.69%
2022-12-30	0	1.280	1.270	1.280	1.250	1.290	2,580,408	3,258,894	1.2629	1.280	1.270	1.280	1.250	1.290	2,580,408	1.2629	2.40%
2022-12-29	0	1.250	1.240	1.250	1.240	1.330	3,421,078	4,312,741	1.2606	1.250	1.240	1.250	1.240	1.330	3,421,078	1.2606	-3.10%
2022-12-28	0	1.290	1.280	1.290	1.210	1.350	13,622,988	17,632,199	1.2943	1.290	1.280	1.290	1.210	1.350	13,622,988	1.2943	6.61%
2022-12-23	0	1.210	1.210	1.220	1.190	1.240	2,835,154	3,428,988	1.2095	1.210	1.210	1.220	1.190	1.240	2,835,154	1.2095	0.83%
2022-12-22	0	1.200	1.200	1.210	1.150	1.330	14,731,306	17,971,205	1.2199	1.200	1.200	1.210	1.150	1.330	14,731,306	1.2199	2.56%
2022-12-21	0	1.170	1.170	1.180	1.160	1.260	11,079,461	13,148,770	1.1868	1.170	1.170	1.180	1.160	1.260	11,079,461	1.1868	-3.31%
2022-12-20	0	1.210	1.200	1.210	1.180	1.270	8,152,059	9,905,917	1.2151	1.210	1.200	1.210	1.180	1.270	8,152,059	1.2151	-4.72%
2022-12-19	0	1.270	1.270	1.280	1.260	1.450	24,474,746	32,900,147	1.3442	1.270	1.270	1.280	1.260	1.450	24,474,746	1.3442	-5.93%
2022-12-16	0	1.350	1.350	1.360	1.080	1.380	67,411,919	87,944,204	1.3046	1.350	1.350	1.360	1.080	1.380	67,411,919	1.3046	20.54%
2022-12-15	0	1.120	1.120	1.130	1.100	1.240	16,110,776	18,590,543	1.1539	1.120	1.120	1.130	1.100	1.240	16,110,776	1.1539	-8.20%
2022-12-14	0	1.220	1.220	1.230	1.160	1.250	15,551,814	18,862,356	1.2129	1.220	1.220	1.230	1.160	1.250	15,551,814	1.2129	2.52%
2022-12-13	0	1.190	1.190	1.200	1.160	1.260	15,037,767	17,915,232	1.1913	1.190	1.190	1.200	1.160	1.260	15,037,767	1.1913	-2.46%
2022-12-12	0	1.220	1.220	1.230	1.050	1.240	34,978,727	41,625,115	1.1900	1.220	1.220	1.230	1.050	1.240	34,978,727	1.1900	15.09%
2022-12-09	0	1.060	1.060	1.070	1.030	1.110	7,913,574	8,434,879	1.0659	1.060	1.060	1.070	1.030	1.110	7,913,574	1.0659	0.00%
2022-12-08	0	1.060	1.050	1.060	1.020	1.100	12,003,902	12,561,698	1.0465	1.060	1.050	1.060	1.020	1.100	12,003,902	1.0465	2.91%
2022-12-07	0	1.030	1.030	1.050	1.030	1.110	7,702,234	8,262,739	1.0728	1.030	1.030	1.050	1.030	1.110	7,702,234	1.0728	-6.36%
2022-12-06	0	1.100	1.100	1.120	1.060	1.130	8,282,791	9,053,483	1.0930	1.100	1.100	1.120	1.060	1.130	8,282,791	1.0930	-4.35%
2022-12-05	0	1.150	1.140	1.150	1.120	1.170	6,514,061	7,447,465	1.1433	1.150	1.140	1.150	1.120	1.170	6,514,061	1.1433	1.77%
2022-12-02	0	1.130	1.130	1.140	1.120	1.190	5,516,465	6,266,268	1.1359	1.130	1.130	1.140	1.120	1.190	5,516,465	1.1359	-2.59%
2022-12-01	0	1.160	1.160	1.170	1.160	1.220	7,779,887	9,156,977	1.1770	1.160	1.160	1.170	1.160	1.220	7,779,887	1.1770	0.00%
2022-11-30	0	1.160	1.160	1.180	1.130	1.250	23,020,756	27,311,695	1.1864	1.160	1.160	1.180	1.130	1.250	23,020,756	1.1864	0.87%
2022-11-29	0	1.150	1.140	1.150	1.110	1.200	9,788,793	11,262,294	1.1505	1.150	1.140	1.150	1.110	1.200	9,788,793	1.1505	1.77%
2022-11-28	0	1.130	1.120	1.130	1.040	1.140	3,436,609	3,800,518	1.1059	1.130	1.120	1.130	1.040	1.140	3,436,609	1.1059	-1.74%
2022-11-25	0	1.150	1.140	1.150	1.110	1.200	5,400,128	6,173,481	1.1432	1.150	1.140	1.150	1.110	1.200	5,400,128	1.1432	0.00%
2022-11-24	0	1.150	1.140	1.150	1.140	1.220	5,591,260	6,463,222	1.1560	1.150	1.140	1.150	1.140	1.220	5,591,260	1.1560	-4.17%
2022-11-23	0	1.200	1.190	1.200	1.170	1.260	6,666,296	8,061,639	1.2093	1.200	1.190	1.200	1.170	1.260	6,666,296	1.2093	0.00%
2022-11-22	0	1.200	1.200	1.210	1.180	1.330	14,093,806	17,739,335	1.2587	1.200	1.200	1.210	1.180	1.330	14,093,806	1.2587	-6.98%
2022-11-21	0	1.290	1.280	1.290	0.990	1.290	17,252,818	19,881,172	1.1523	1.290	1.280	1.290	0.990	1.290	17,252,818	1.1523	17.27%
2022-11-18	0	1.100	1.090	1.100	1.070	1.220	9,538,122	10,844,075	1.1369	1.100	1.090	1.100	1.070	1.220	9,538,122	1.1369	-5.98%
2022-11-17	0	1.170	1.170	1.190	1.120	1.220	9,007,718	10,469,317	1.1623	1.170	1.170	1.190	1.120	1.220	9,007,718	1.1623	-4.10%
2022-11-16	0	1.220	1.200	1.220	1.160	1.380	21,095,095	26,510,163	1.2567	1.220	1.200	1.220	1.160	1.380	21,095,095	1.2567	-2.40%
2022-11-15	0	1.250	1.250	1.260	1.070	1.430	49,919,502	64,244,809	1.2870	1.250	1.250	1.260	1.070	1.430	49,919,502	1.2870	20.19%
2022-11-14	0	1.040	1.030	1.040	0.720	1.050	22,439,699	18,916,858	0.8430	1.040	1.030	1.040	0.720	1.050	22,439,699	0.8430	44.44%
2022-11-11	0	0.720	0.710	0.720	0.680	0.720	5,942,701	4,174,599	0.7025	0.720	0.710	0.720	0.680	0.720	5,942,701	0.7025	4.35%
2022-11-10	0	0.690	0.680	0.690	0.650	0.700	5,064,215	3,373,594	0.6662	0.690	0.680	0.690	0.650	0.700	5,064,215	0.6662	-1.43%
2022-11-09	0	0.700	0.690	0.700	0.690	0.740	5,133,160	3,690,206	0.7189	0.700	0.690	0.700	0.690	0.740	5,133,160	0.7189	0.00%
2022-11-08	0	0.700	0.700	0.710	0.690	0.730	4,039,314	2,869,501	0.7104	0.700	0.700	0.710	0.690	0.730	4,039,314	0.7104	-1.41%
2022-11-07	0	0.710	0.700	0.710	0.660	0.720	10,901,397	7,540,365	0.6917	0.710	0.700	0.710	0.660	0.720	10,901,397	0.6917	5.97%
2022-11-04	0	0.670	0.660	0.670	0.650	0.690	9,661,913	6,520,263	0.6748	0.670	0.660	0.670	0.650	0.690	9,661,913	0.6748	1.52%
2022-11-03	0	0.660	0.660	0.670	0.650	0.760	7,365,499	5,075,525	0.6891	0.660	0.660	0.670	0.650	0.760	7,365,499	0.6891	-9.59%
2022-11-02	0	0.730	0.720	0.730	0.560	0.760	10,331,664	7,256,511	0.7024	0.730	0.720	0.730	0.560	0.760	10,331,664	0.7024	28.07%
2022-11-01	0	0.570	0.570	0.580	0.520	0.590	6,491,195	3,659,670	0.5638	0.570	0.570	0.580	0.520	0.590	6,491,195	0.5638	7.55%
2022-10-31	0	0.530	0.530	0.540	0.520	0.660	9,339,379	5,418,798	0.5802	0.530	0.530	0.540	0.520	0.660	9,339,379	0.5802	-22.06%
2022-10-28	0	0.034	0.034	0.035	0.032	0.036	197,534,032	6,713,244	0.0340	0.680	0.680	0.700	0.640	0.720	9,876,702	0.6797	-5.56%
2022-10-27	0	0.036	0.035	0.036	0.035	0.039	141,268,357	5,185,501	0.0367	0.720	0.700	0.720	0.700	0.780	7,063,418	0.7341	2.86%
2022-10-26	0	0.035	0.035	0.036	0.034	0.038	130,372,205	4,674,484	0.0359	0.700	0.700	0.720	0.680	0.760	6,518,610	0.7171	0.00%
2022-10-25	0	0.035	0.034	0.035	0.032	0.036	138,856,154	4,743,091	0.0342	0.700	0.680	0.700	0.640	0.720	6,942,808	0.6832	6.06%
2022-10-24	0	0.033	0.033	0.034	0.032	0.039	256,867,241	8,847,053	0.0344	0.660	0.660	0.680	0.640	0.780	12,843,362	0.6888	-10.81%
2022-10-21	0	0.037	0.036	0.037	0.029	0.040	466,115,189	16,889,710	0.0362	0.740	0.720	0.740	0.580	0.800	23,305,759	0.7247	23.33%
2022-10-20	0	0.030	0.030	0.031	0.030	0.035	331,521,469	10,588,865	0.0319	0.600	0.600	0.620	0.600	0.700	16,576,073	0.6388	-14.29%
2022-10-19	0	0.035	0.035	0.036	0.035	0.040	358,345,837	13,307,021	0.0371	0.700	0.700	0.720	0.700	0.800	17,917,292	0.7427	-10.26%
2022-10-18	0	0.039	0.038	0.039	0.037	0.040	176,985,896	6,743,246	0.0381	0.780	0.760	0.780	0.740	0.800	8,849,295	0.7620	2.63%
2022-10-17	0	0.038	0.038	0.039	0.037	0.040	181,728,356	6,880,714	0.0379	0.760	0.760	0.780	0.740	0.800	9,086,418	0.7573	-2.56%
2022-10-14	0	0.039	0.038	0.039	0.038	0.042	377,081,141	14,975,289	0.0397	0.780	0.760	0.780	0.760	0.840	18,854,057	0.7943	-2.50%
2022-10-13	0	0.040	0.039	0.040	0.037	0.042	671,766,354	26,291,721	0.0391	0.800	0.780	0.800	0.740	0.840	33,588,318	0.7828	8.11%
2022-10-12	0	0.037	0.037	0.038	0.037	0.053	1,593,776,007	64,424,201	0.0404	0.740	0.740	0.760	0.740	1.060	79,688,800	0.8084	-38.33%
2022-10-11	0	0.060	0.060	0.061	0.060	0.069	193,588,233	12,303,090	0.0636	1.200	1.200	1.220	1.200	1.380	9,679,412	1.2711	-14.29%
2022-10-10	0	0.070	0.069	0.070	0.068	0.077	74,949,656	5,250,178	0.0700	1.400	1.380	1.400	1.360	1.540	3,747,483	1.4010	-9.09%
2022-10-07	0	0.077	0.076	0.077	0.075	0.081	66,220,126	5,116,799	0.0773	1.540	1.520	1.540	1.500	1.620	3,311,006	1.5454	-4.94%
2022-10-06	0	0.081	0.080	0.081	0.080	0.084	40,722,704	3,333,547	0.0819	1.620	1.600	1.620	1.600	1.680	2,036,135	1.6372	0.00%
2022-10-05	0	0.081	0.081	0.082	0.079	0.087	88,144,928	7,199,073	0.0817	1.620	1.620	1.640	1.580	1.740	4,407,246	1.6335	2.53%
2022-10-03	0	0.079	0.079	0.080	0.079	0.090	90,974,198	7,616,000	0.0837	1.580	1.580	1.600	1.580	1.800	4,548,710	1.6743	-8.14%
2022-09-30	0	0.086	0.085	0.086	0.078	0.086	167,872,486	13,937,474	0.0830	1.720	1.700	1.720	1.560	1.720	8,393,624	1.6605	8.86%
2022-09-29	0	0.079	0.078	0.079	0.074	0.082	154,338,545	12,159,839	0.0788	1.580	1.560	1.580	1.480	1.640	7,716,927	1.5757	1.28%
2022-09-28	0	0.078	0.078	0.079	0.078	0.091	331,010,104	28,124,577	0.0850	1.560	1.560	1.580	1.560	1.820	16,550,505	1.6993	-10.34%
2022-09-27	0	0.087	0.086	0.087	0.062	0.087	362,416,756	27,547,732	0.0760	1.740	1.720	1.740	1.240	1.740	18,120,838	1.5202	45.00%
2022-09-26	0	0.060	0.060	0.061	0.060	0.064	47,104,000	2,925,290	0.0621	1.200	1.200	1.220	1.200	1.280	2,355,200	1.2421	-3.23%
2022-09-23	0	0.062	0.062	0.063	0.060	0.065	52,734,000	3,298,820	0.0626	1.240	1.240	1.260	1.200	1.300	2,636,700	1.2511	-1.59%
2022-09-22	0	0.063	0.063	0.064	0.063	0.068	110,249,529	7,162,439	0.0650	1.260	1.260	1.280	1.260	1.360	5,512,476	1.2993	-5.97%
2022-09-21	0	0.067	0.067	0.068	0.066	0.071	76,900,000	5,237,308	0.0681	1.340	1.340	1.360	1.320	1.420	3,845,000	1.3621	-5.63%
2022-09-20	0	0.071	0.069	0.071	0.066	0.072	63,490,000	4,408,494	0.0694	1.420	1.380	1.420	1.320	1.440	3,174,500	1.3887	9.23%
2022-09-19	0	0.065	0.065	0.066	0.065	0.072	122,755,963	8,466,207	0.0690	1.300	1.300	1.320	1.300	1.440	6,137,798	1.3794	-7.14%
2022-09-16	0	0.070	0.070	0.071	0.064	0.072	619,424,387	42,734,248	0.0690	1.400	1.400	1.420	1.280	1.440	30,971,219	1.3798	1.45%
2022-09-15	0	0.069	0.068	0.069	0.069	0.077	212,394,000	15,495,374	0.0730	1.380	1.360	1.380	1.380	1.540	10,619,700	1.4591	-6.76%
2022-09-14	0	0.074	0.073	0.074	0.072	0.082	134,760,000	9,967,254	0.0740	1.480	1.460	1.480	1.440	1.640	6,738,000	1.4793	-1.33%
2022-09-13	0	0.075	0.074	0.075	0.075	0.084	235,296,000	18,390,234	0.0782	1.500	1.480	1.500	1.500	1.680	11,764,800	1.5632	-9.64%
2022-09-09	0	0.083	0.083	0.084	0.081	0.085	73,108,000	6,026,626	0.0824	1.660	1.660	1.680	1.620	1.700	3,655,400	1.6487	-2.35%
2022-09-08	0	0.085	0.085	0.086	0.079	0.088	131,554,520	11,049,923	0.0840	1.700	1.700	1.720	1.580	1.760	6,577,726	1.6799	7.59%
2022-09-07	0	0.079	0.079	0.080	0.071	0.080	101,777,000	7,810,254	0.0767	1.580	1.580	1.600	1.420	1.600	5,088,850	1.5348	8.22%
2022-09-06	0	0.073	0.072	0.073	0.071	0.081	232,349,000	17,506,518	0.0753	1.460	1.440	1.460	1.420	1.620	11,617,450	1.5069	1.39%
2022-09-05	0	0.072	0.072	0.073	0.072	0.085	162,048,000	12,404,076	0.0765	1.440	1.440	1.460	1.440	1.700	8,102,400	1.5309	-15.29%
2022-09-02	0	0.085	0.084	0.085	0.082	0.086	65,201,800	5,476,580	0.0840	1.700	1.680	1.700	1.640	1.720	3,260,090	1.6799	0.00%
2022-09-01	0	0.085	0.084	0.085	0.082	0.091	111,458,142	9,529,291	0.0855	1.700	1.680	1.700	1.640	1.820	5,572,907	1.7099	-3.41%
2022-08-31	0	0.088	0.085	0.088	0.078	0.100	514,381,932	42,473,474	0.0826	1.760	1.700	1.760	1.560	2.000	25,719,097	1.6514	-17.76%
2022-08-30	0	0.107	0.106	0.107	0.105	0.117	169,622,068	18,570,044	0.1095	2.140	2.120	2.140	2.100	2.340	8,481,103	2.1896	-6.96%
2022-08-29	0	0.115	0.115	0.116	0.115	0.123	60,004,000	7,023,178	0.1170	2.300	2.300	2.320	2.300	2.460	3,000,200	2.3409	-6.50%
2022-08-26	0	0.123	0.122	0.123	0.120	0.124	18,956,000	2,321,816	0.1225	2.460	2.440	2.460	2.400	2.480	947,800	2.4497	1.65%
2022-08-25	0	0.121	0.120	0.121	0.116	0.122	19,788,000	2,379,198	0.1202	2.420	2.400	2.420	2.320	2.440	989,400	2.4047	4.31%
2022-08-24	0	0.116	0.116	0.118	0.116	0.126	43,530,000	5,200,310	0.1195	2.320	2.320	2.360	2.320	2.520	2,176,500	2.3893	-7.20%
2022-08-23	0	0.125	0.125	0.126	0.122	0.129	50,412,000	6,352,694	0.1260	2.500	2.500	2.520	2.440	2.580	2,520,600	2.5203	1.63%
2022-08-22	0	0.123	0.123	0.125	0.115	0.125	98,243,133	11,760,521	0.1197	2.460	2.460	2.500	2.300	2.500	4,912,157	2.3942	7.89%
2022-08-19	0	0.114	0.114	0.116	0.111	0.117	88,926,000	10,174,296	0.1144	2.280	2.280	2.320	2.220	2.340	4,446,300	2.2883	0.88%
2022-08-18	0	0.113	0.113	0.115	0.108	0.125	308,912,000	35,528,432	0.1150	2.260	2.260	2.300	2.160	2.500	15,445,600	2.3002	-14.39%
2022-08-17	0	0.132	0.132	0.133	0.132	0.136	38,780,000	5,172,220	0.1334	2.640	2.640	2.660	2.640	2.720	1,939,000	2.6675	-2.22%
2022-08-16	0	0.135	0.134	0.135	0.132	0.139	65,012,443	8,788,697	0.1352	2.700	2.680	2.700	2.640	2.780	3,250,622	2.7037	2.27%
2022-08-15	0	0.132	0.131	0.132	0.130	0.134	28,657,900	3,780,102	0.1319	2.640	2.620	2.640	2.600	2.680	1,432,895	2.6381	0.76%
2022-08-12	0	0.131	0.129	0.131	0.126	0.135	106,128,000	13,775,916	0.1298	2.620	2.580	2.620	2.520	2.700	5,306,400	2.5961	-1.50%
2022-08-11	0	0.133	0.132	0.133	0.132	0.137	39,730,926	5,308,441	0.1336	2.660	2.640	2.660	2.640	2.740	1,986,546	2.6722	-0.75%
2022-08-10	0	0.134	0.134	0.135	0.132	0.137	24,690,000	3,309,918	0.1341	2.680	2.680	2.700	2.640	2.740	1,234,500	2.6812	-1.47%
2022-08-09	0	0.136	0.136	0.137	0.136	0.144	121,112,019	17,023,434	0.1406	2.720	2.720	2.740	2.720	2.880	6,055,601	2.8112	-1.45%
2022-08-08	0	0.138	0.137	0.138	0.131	0.138	45,556,464	6,234,723	0.1369	2.760	2.740	2.760	2.620	2.760	2,277,823	2.7371	2.99%
2022-08-05	0	0.134	0.133	0.134	0.131	0.134	28,171,900	3,743,292	0.1329	2.680	2.660	2.680	2.620	2.680	1,408,595	2.6575	0.00%
2022-08-04	0	0.134	0.133	0.134	0.131	0.135	35,006,158	4,646,661	0.1327	2.680	2.660	2.680	2.620	2.700	1,750,308	2.6548	1.52%
2022-08-03	0	0.132	0.131	0.132	0.127	0.133	61,903,991	8,014,918	0.1295	2.640	2.620	2.640	2.540	2.660	3,095,200	2.5895	2.33%
2022-08-02	0	0.129	0.129	0.130	0.125	0.133	92,998,000	11,943,608	0.1284	2.580	2.580	2.600	2.500	2.660	4,649,900	2.5686	-3.73%
2022-08-01	0	0.134	0.134	0.135	0.132	0.142	205,300,000	27,761,726	0.1352	2.680	2.680	2.700	2.640	2.840	10,265,000	2.7045	-6.29%
2022-07-29	0	0.143	0.140	0.143	0.138	0.143	158,040,114	22,154,886	0.1402	2.860	2.800	2.860	2.760	2.860	7,902,006	2.8037	3.62%
2022-07-28	0	0.138	0.137	0.138	0.132	0.151	3,311,168,920	457,589,521	0.1382	2.760	2.740	2.760	2.640	3.020	165,558,446	2.7639	-19.77%
2022-07-27	0	0.172	0.171	0.172	0.171	0.175	18,909,900	3,266,860	0.1728	3.440	3.420	3.440	3.420	3.500	945,495	3.4552	0.00%
2022-07-26	0	0.172	0.171	0.172	0.168	0.176	51,998,000	8,956,060	0.1722	3.440	3.420	3.440	3.360	3.520	2,599,900	3.4448	1.18%
2022-07-25	0	0.170	0.169	0.170	0.166	0.173	67,696,000	11,358,138	0.1678	3.400	3.380	3.400	3.320	3.460	3,384,800	3.3556	0.00%
2022-07-22	0	0.170	0.170	0.171	0.170	0.175	41,714,125	7,171,539	0.1719	3.400	3.400	3.420	3.400	3.500	2,085,706	3.4384	-2.86%
2022-07-21	0	0.175	0.174	0.175	0.173	0.179	37,248,000	6,488,094	0.1742	3.500	3.480	3.500	3.460	3.580	1,862,400	3.4837	-1.69%
2022-07-20	0	0.178	0.176	0.178	0.175	0.182	47,477,900	8,464,106	0.1783	3.560	3.520	3.560	3.500	3.640	2,373,895	3.5655	2.30%
2022-07-19	0	0.174	0.174	0.175	0.173	0.184	104,162,000	18,572,080	0.1783	3.480	3.480	3.500	3.460	3.680	5,208,100	3.5660	2.35%
2022-07-18	0	0.170	0.167	0.170	0.158	0.175	147,926,000	24,594,404	0.1663	3.400	3.340	3.400	3.160	3.500	7,396,300	3.3252	0.59%
2022-07-15	0	0.169	0.169	0.170	0.165	0.194	221,953,000	39,183,250	0.1765	3.380	3.380	3.400	3.300	3.880	11,097,650	3.5308	-16.34%
2022-07-14	0	0.202	0.202	0.203	0.202	0.210	60,824,000	12,488,284	0.2053	4.040	4.040	4.060	4.040	4.200	3,041,200	4.1064	-1.94%
2022-07-13	0	0.206	0.206	0.207	0.200	0.212	66,876,000	13,793,052	0.2062	4.120	4.120	4.140	4.000	4.240	3,343,800	4.1250	0.49%
2022-07-12	0	0.205	0.204	0.205	0.203	0.217	77,367,670	16,074,048	0.2078	4.100	4.080	4.100	4.060	4.340	3,868,383	4.1552	-5.53%
2022-07-11	0	0.217	0.216	0.217	0.207	0.218	121,200,260	25,782,292	0.2127	4.340	4.320	4.340	4.140	4.360	6,060,013	4.2545	2.36%
2022-07-08	0	0.212	0.209	0.212	0.205	0.214	82,237,938	17,190,088	0.2090	4.240	4.180	4.240	4.100	4.280	4,111,897	4.1806	2.42%
2022-07-07	0	0.207	0.207	0.208	0.207	0.216	67,291,963	14,120,265	0.2098	4.140	4.140	4.160	4.140	4.320	3,364,598	4.1967	-3.27%
2022-07-06	0	0.214	0.214	0.215	0.201	0.217	103,144,037	21,525,899	0.2087	4.280	4.280	4.300	4.020	4.340	5,157,202	4.1739	3.88%
2022-07-05	0	0.206	0.206	0.207	0.202	0.215	130,680,240	27,186,478	0.2080	4.120	4.120	4.140	4.040	4.300	6,534,012	4.1608	1.48%
2022-07-04	0	0.203	0.201	0.203	0.195	0.205	59,004,000	11,886,412	0.2015	4.060	4.020	4.060	3.900	4.100	2,950,200	4.0290	0.50%
2022-06-30	0	0.202	0.200	0.202	0.196	0.205	74,562,000	14,959,798	0.2006	4.040	4.000	4.040	3.920	4.100	3,728,100	4.0127	0.50%
2022-06-29	0	0.201	0.200	0.201	0.200	0.212	148,351,700	30,438,139	0.2052	4.020	4.000	4.020	4.000	4.240	7,417,585	4.1035	-6.07%
2022-06-28	0	0.214	0.213	0.214	0.192	0.216	240,738,000	49,398,212	0.2052	4.280	4.260	4.280	3.840	4.320	12,036,900	4.1039	7.54%
2022-06-27	0	0.199	0.199	0.200	0.189	0.205	292,320,042	57,467,858	0.1966	3.980	3.980	4.000	3.780	4.100	14,616,002	3.9318	5.85%
2022-06-24	0	0.188	0.187	0.188	0.169	0.192	321,043,900	59,094,855	0.1841	3.760	3.740	3.760	3.380	3.840	16,052,195	3.6814	11.24%
2022-06-23	0	0.169	0.168	0.169	0.165	0.171	49,874,047	8,405,412	0.1685	3.380	3.360	3.380	3.300	3.420	2,493,702	3.3707	0.60%
2022-06-22	0	0.168	0.167	0.168	0.166	0.173	47,162,000	8,001,076	0.1697	3.360	3.340	3.360	3.320	3.460	2,358,100	3.3930	-2.33%
2022-06-21	0	0.172	0.171	0.172	0.170	0.175	34,978,000	6,016,220	0.1720	3.440	3.420	3.440	3.400	3.500	1,748,900	3.4400	-0.58%
2022-06-20	0	0.173	0.172	0.173	0.166	0.177	64,212,916	11,007,811	0.1714	3.460	3.440	3.460	3.320	3.540	3,210,646	3.4285	4.85%
2022-06-17	0	0.165	0.165	0.166	0.165	0.173	151,436,000	25,208,256	0.1665	3.300	3.300	3.320	3.300	3.460	7,571,800	3.3292	-2.94%
2022-06-16	0	0.170	0.167	0.170	0.166	0.174	81,836,000	13,905,574	0.1699	3.400	3.340	3.400	3.320	3.480	4,091,800	3.3984	-0.58%
2022-06-15	0	0.171	0.171	0.172	0.170	0.180	66,866,000	11,627,530	0.1739	3.420	3.420	3.440	3.400	3.600	3,343,300	3.4779	0.59%
2022-06-14	0	0.170	0.170	0.172	0.166	0.176	71,881,050	12,359,698	0.1719	3.400	3.400	3.440	3.320	3.520	3,594,052	3.4389	-3.41%
2022-06-13	0	0.176	0.176	0.177	0.175	0.182	104,161,414	18,555,048	0.1781	3.520	3.520	3.540	3.500	3.640	5,208,071	3.5627	-4.86%
2022-06-10	0	0.185	0.184	0.185	0.170	0.186	143,769,300	25,728,812	0.1790	3.700	3.680	3.700	3.400	3.720	7,188,465	3.5792	4.52%
2022-06-09	0	0.177	0.177	0.178	0.169	0.185	133,587,478	23,555,136	0.1763	3.540	3.540	3.560	3.380	3.700	6,679,374	3.5265	-3.80%
2022-06-08	0	0.184	0.183	0.184	0.180	0.187	142,903,382	26,211,107	0.1834	3.680	3.660	3.680	3.600	3.740	7,145,169	3.6684	2.79%
2022-06-07	0	0.179	0.178	0.179	0.171	0.182	141,335,377	25,202,326	0.1783	3.580	3.560	3.580	3.420	3.640	7,066,769	3.5663	2.29%
2022-06-06	0	0.175	0.174	0.175	0.159	0.176	158,592,000	26,900,506	0.1696	3.500	3.480	3.500	3.180	3.520	7,929,600	3.3924	10.06%
2022-06-02	0	0.159	0.159	0.160	0.156	0.166	58,878,900	9,462,018	0.1607	3.180	3.180	3.200	3.120	3.320	2,943,945	3.2141	-1.85%
2022-06-01	0	0.162	0.161	0.162	0.148	0.165	183,075,449	28,991,067	0.1584	3.240	3.220	3.240	2.960	3.300	9,153,772	3.1671	3.18%
2022-05-31	0	0.157	0.157	0.158	0.133	0.158	185,820,041	27,678,622	0.1490	3.140	3.140	3.160	2.660	3.160	9,291,002	2.9791	19.85%
2022-05-30	0	0.131	0.131	0.132	0.130	0.133	8,872,000	1,162,920	0.1311	2.620	2.620	2.640	2.600	2.660	443,600	2.6216	-0.76%
2022-05-27	0	0.132	0.132	0.133	0.131	0.140	13,340,000	1,792,646	0.1344	2.640	2.640	2.660	2.620	2.800	667,000	2.6876	-2.22%
2022-05-26	0	0.135	0.135	0.137	0.132	0.137	17,142,000	2,299,148	0.1341	2.700	2.700	2.740	2.640	2.740	857,100	2.6825	0.00%
2022-05-25	0	0.135	0.135	0.136	0.129	0.136	16,172,000	2,146,394	0.1327	2.700	2.700	2.720	2.580	2.720	808,600	2.6545	3.85%
2022-05-24	0	0.130	0.130	0.132	0.130	0.141	34,509,602	4,656,279	0.1349	2.600	2.600	2.640	2.600	2.820	1,725,480	2.6985	-5.80%
2022-05-23	0	0.138	0.137	0.138	0.133	0.141	34,772,228	4,797,166	0.1380	2.760	2.740	2.760	2.660	2.820	1,738,611	2.7592	4.55%
2022-05-20	0	0.132	0.132	0.133	0.129	0.135	16,832,000	2,222,348	0.1320	2.640	2.640	2.660	2.580	2.700	841,600	2.6406	3.12%
2022-05-19	0	0.128	0.126	0.128	0.122	0.128	18,612,000	2,342,920	0.1259	2.560	2.520	2.560	2.440	2.560	930,600	2.5176	-0.78%
2022-05-18	0	0.129	0.128	0.129	0.126	0.130	12,418,000	1,590,908	0.1281	2.580	2.560	2.580	2.520	2.600	620,900	2.5623	0.78%
2022-05-17	0	0.128	0.127	0.128	0.120	0.128	25,196,000	3,129,892	0.1242	2.560	2.540	2.560	2.400	2.560	1,259,800	2.4844	7.56%
2022-05-16	0	0.119	0.119	0.120	0.118	0.123	10,460,000	1,253,810	0.1199	2.380	2.380	2.400	2.360	2.460	523,000	2.3973	-0.83%
2022-05-13	0	0.120	0.119	0.120	0.115	0.121	35,342,000	4,150,712	0.1174	2.400	2.380	2.400	2.300	2.420	1,767,100	2.3489	8.11%
2022-05-12	0	0.111	0.111	0.114	0.111	0.122	49,711,235	5,662,354	0.1139	2.220	2.220	2.280	2.220	2.440	2,485,562	2.2781	-7.50%
2022-05-11	0	0.120	0.120	0.121	0.118	0.123	12,040,400	1,456,134	0.1209	2.400	2.400	2.420	2.360	2.460	602,020	2.4187	1.69%
2022-05-10	0	0.118	0.118	0.120	0.118	0.125	35,760,000	4,299,610	0.1202	2.360	2.360	2.400	2.360	2.500	1,788,000	2.4047	-6.35%
2022-05-06	0	0.126	0.126	0.127	0.124	0.134	31,222,000	3,970,966	0.1272	2.520	2.520	2.540	2.480	2.680	1,561,100	2.5437	-4.55%
2022-05-05	0	0.132	0.132	0.134	0.132	0.139	14,210,000	1,919,982	0.1351	2.640	2.640	2.680	2.640	2.780	710,500	2.7023	-3.65%
2022-05-04	0	0.137	0.135	0.137	0.133	0.145	23,796,000	3,294,952	0.1385	2.740	2.700	2.740	2.660	2.900	1,189,800	2.7693	-2.84%
2022-05-03	0	0.141	0.141	0.142	0.136	0.144	19,544,000	2,747,892	0.1406	2.820	2.820	2.840	2.720	2.880	977,200	2.8120	2.17%
2022-04-29	0	0.138	0.138	0.141	0.133	0.141	30,330,000	4,180,525	0.1378	2.760	2.760	2.820	2.660	2.820	1,516,500	2.7567	1.47%
2022-04-28	0	0.136	0.136	0.137	0.128	0.142	43,556,000	5,924,476	0.1360	2.720	2.720	2.740	2.560	2.840	2,177,800	2.7204	6.25%
2022-04-27	0	0.128	0.128	0.133	0.122	0.134	49,554,000	6,356,584	0.1283	2.560	2.560	2.660	2.440	2.680	2,477,700	2.5655	0.00%
2022-04-26	0	0.128	0.128	0.132	0.128	0.137	45,415,352	6,000,004	0.1321	2.560	2.560	2.640	2.560	2.740	2,270,768	2.6423	-3.76%
2022-04-25	0	0.133	0.133	0.134	0.133	0.145	176,684,582	24,637,925	0.1394	2.660	2.660	2.680	2.660	2.900	8,834,229	2.7889	-5.67%
2022-04-22	0	0.141	0.141	0.144	0.138	0.144	240,466,749	33,873,276	0.1409	2.820	2.820	2.880	2.760	2.880	12,023,337	2.8173	-2.08%
2022-04-21	0	0.144	0.144	0.147	0.140	0.153	80,111,640	11,651,440	0.1454	2.880	2.880	2.940	2.800	3.060	4,005,582	2.9088	-4.64%
2022-04-20	0	0.151	0.151	0.152	0.151	0.157	43,838,000	6,671,910	0.1522	3.020	3.020	3.040	3.020	3.140	2,191,900	3.0439	-1.31%
2022-04-19	0	0.153	0.153	0.157	0.150	0.159	76,898,722	11,877,539	0.1545	3.060	3.060	3.140	3.000	3.180	3,844,936	3.0891	-1.29%
2022-04-14	0	0.155	0.154	0.155	0.151	0.158	48,724,592	7,497,045	0.1539	3.100	3.080	3.100	3.020	3.160	2,436,230	3.0773	1.97%
2022-04-13	0	0.152	0.152	0.153	0.150	0.160	50,264,000	7,693,416	0.1531	3.040	3.040	3.060	3.000	3.200	2,513,200	3.0612	-5.00%
2022-04-12	0	0.160	0.158	0.160	0.149	0.160	64,195,506	9,896,100	0.1542	3.200	3.160	3.200	2.980	3.200	3,209,775	3.0831	5.96%
2022-04-11	0	0.151	0.150	0.151	0.150	0.157	45,651,570	6,879,121	0.1507	3.020	3.000	3.020	3.000	3.140	2,282,578	3.0138	-1.31%
2022-04-08	0	0.153	0.153	0.154	0.150	0.154	33,019,148	5,023,640	0.1521	3.060	3.060	3.080	3.000	3.080	1,650,957	3.0429	0.66%
2022-04-07	0	0.152	0.151	0.152	0.152	0.158	41,080,588	6,340,863	0.1544	3.040	3.020	3.040	3.040	3.160	2,054,029	3.0870	-2.56%
2022-04-06	0	0.156	0.155	0.156	0.155	0.161	48,896,000	7,686,184	0.1572	3.120	3.100	3.120	3.100	3.220	2,444,800	3.1439	-3.11%
2022-04-04	0	0.161	0.160	0.161	0.160	0.165	41,859,000	6,775,774	0.1619	3.220	3.200	3.220	3.200	3.300	2,092,950	3.2374	-0.62%
2022-04-01	0	0.162	0.161	0.162	0.160	0.166	25,686,000	4,164,152	0.1621	3.240	3.220	3.240	3.200	3.320	1,284,300	3.2424	-1.22%
2022-03-31	0	0.164	0.163	0.164	0.164	0.172	45,890,000	7,613,410	0.1659	3.280	3.260	3.280	3.280	3.440	2,294,500	3.3181	-4.09%
2022-03-30	0	0.171	0.171	0.173	0.168	0.176	88,170,000	15,248,892	0.1729	3.420	3.420	3.460	3.360	3.520	4,408,500	3.4590	1.79%
2022-03-29	0	0.168	0.167	0.168	0.165	0.174	23,076,000	3,896,918	0.1689	3.360	3.340	3.360	3.300	3.480	1,153,800	3.3775	-0.59%
2022-03-28	0	0.169	0.168	0.169	0.161	0.170	16,565,568	2,772,404	0.1674	3.380	3.360	3.380	3.220	3.400	828,278	3.3472	1.20%
2022-03-25	0	0.167	0.166	0.167	0.165	0.174	31,364,000	5,273,162	0.1681	3.340	3.320	3.340	3.300	3.480	1,568,200	3.3626	-2.91%
2022-03-24	0	0.172	0.171	0.172	0.170	0.175	19,150,717	3,303,381	0.1725	3.440	3.420	3.440	3.400	3.500	957,536	3.4499	0.00%
2022-03-23	0	0.172	0.172	0.173	0.171	0.179	49,026,000	8,583,256	0.1751	3.440	3.440	3.460	3.420	3.580	2,451,300	3.5015	0.58%
2022-03-22	0	0.171	0.170	0.171	0.169	0.176	34,042,000	5,821,912	0.1710	3.420	3.400	3.420	3.380	3.520	1,702,100	3.4204	-0.58%
2022-03-21	0	0.172	0.172	0.177	0.171	0.180	43,978,130	7,692,686	0.1749	3.440	3.440	3.540	3.420	3.600	2,198,906	3.4984	-4.44%
2022-03-18	0	0.180	0.180	0.181	0.166	0.180	90,522,701	15,706,696	0.1735	3.600	3.600	3.620	3.320	3.600	4,526,135	3.4702	7.14%
2022-03-17	0	0.168	0.168	0.169	0.163	0.180	99,604,000	16,878,814	0.1695	3.360	3.360	3.380	3.260	3.600	4,980,200	3.3892	-1.18%
2022-03-16	0	0.170	0.167	0.170	0.150	0.170	99,788,000	16,068,384	0.1610	3.400	3.340	3.400	3.000	3.400	4,989,400	3.2205	11.11%
2022-03-15	0	0.153	0.152	0.153	0.148	0.170	99,146,000	15,557,038	0.1569	3.060	3.040	3.060	2.960	3.400	4,957,300	3.1382	-10.00%
2022-03-14	0	0.170	0.170	0.171	0.170	0.190	64,536,000	11,386,776	0.1764	3.400	3.400	3.420	3.400	3.800	3,226,800	3.5288	-11.92%
2022-03-11	0	0.193	0.193	0.194	0.189	0.200	49,748,000	9,592,956	0.1928	3.860	3.860	3.880	3.780	4.000	2,487,400	3.8566	-6.76%
2022-03-10	0	0.207	0.206	0.207	0.200	0.210	66,762,000	13,647,126	0.2044	4.140	4.120	4.140	4.000	4.200	3,338,100	4.0883	1.97%
2022-03-09	0	0.203	0.200	0.203	0.189	0.207	107,678,170	21,347,008	0.1982	4.060	4.000	4.060	3.780	4.140	5,383,908	3.9650	7.41%
2022-03-08	0	0.189	0.185	0.189	0.181	0.196	48,904,262	9,166,984	0.1874	3.780	3.700	3.780	3.620	3.920	2,445,213	3.7490	-2.07%
2022-03-07	0	0.193	0.190	0.193	0.184	0.197	47,739,041	9,020,330	0.1890	3.860	3.800	3.860	3.680	3.940	2,386,952	3.7790	-0.52%
2022-03-04	0	0.194	0.194	0.195	0.191	0.204	45,248,000	8,847,544	0.1955	3.880	3.880	3.900	3.820	4.080	2,262,400	3.9107	-6.28%
2022-03-03	0	0.207	0.207	0.208	0.205	0.224	88,232,000	18,597,264	0.2108	4.140	4.140	4.160	4.100	4.480	4,411,600	4.2155	-5.05%
2022-03-02	0	0.218	0.216	0.218	0.195	0.218	190,984,590	39,969,184	0.2093	4.360	4.320	4.360	3.900	4.360	9,549,229	4.1856	11.79%
2022-03-01	0	0.195	0.195	0.196	0.175	0.197	146,866,000	27,979,420	0.1905	3.900	3.900	3.920	3.500	3.940	7,343,300	3.8102	13.37%
2022-02-28	0	0.172	0.171	0.172	0.168	0.181	36,166,000	6,231,536	0.1723	3.440	3.420	3.440	3.360	3.620	1,808,300	3.4461	-2.27%
2022-02-25	0	0.176	0.175	0.176	0.168	0.176	37,472,000	6,456,552	0.1723	3.520	3.500	3.520	3.360	3.520	1,873,600	3.4461	5.39%
2022-02-24	0	0.167	0.166	0.167	0.164	0.178	49,682,000	8,445,980	0.1700	3.340	3.320	3.340	3.280	3.560	2,484,100	3.4000	-2.34%
2022-02-23	0	0.171	0.171	0.172	0.166	0.173	25,978,000	4,405,914	0.1696	3.420	3.420	3.440	3.320	3.460	1,298,900	3.3920	3.01%
2022-02-22	0	0.166	0.166	0.167	0.162	0.170	30,798,000	5,131,146	0.1666	3.320	3.320	3.340	3.240	3.400	1,539,900	3.3321	-2.35%
2022-02-21	0	0.170	0.170	0.171	0.169	0.173	19,590,000	3,346,828	0.1708	3.400	3.400	3.420	3.380	3.460	979,500	3.4169	-1.16%
2022-02-18	0	0.172	0.172	0.173	0.172	0.176	16,798,400	2,923,153	0.1740	3.440	3.440	3.460	3.440	3.520	839,920	3.4803	-2.27%
2022-02-17	0	0.176	0.176	0.177	0.172	0.180	17,036,000	3,010,662	0.1767	3.520	3.520	3.540	3.440	3.600	851,800	3.5345	1.15%
2022-02-16	0	0.174	0.173	0.174	0.171	0.180	21,482,000	3,791,012	0.1765	3.480	3.460	3.480	3.420	3.600	1,074,100	3.5295	1.75%
2022-02-15	0	0.171	0.171	0.173	0.170	0.175	13,794,000	2,372,586	0.1720	3.420	3.420	3.460	3.400	3.500	689,700	3.4400	0.59%
2022-02-14	0	0.170	0.170	0.173	0.169	0.180	18,936,000	3,263,550	0.1723	3.400	3.400	3.460	3.380	3.600	946,800	3.4469	-5.56%
2022-02-11	0	0.180	0.180	0.181	0.180	0.187	20,758,000	3,777,616	0.1820	3.600	3.600	3.620	3.600	3.740	1,037,900	3.6397	-3.23%
2022-02-10	0	0.186	0.186	0.187	0.181	0.188	26,398,000	4,885,132	0.1851	3.720	3.720	3.740	3.620	3.760	1,319,900	3.7011	3.33%
2022-02-09	0	0.180	0.180	0.181	0.180	0.188	24,042,888	4,402,264	0.1831	3.600	3.600	3.620	3.600	3.760	1,202,144	3.6620	-0.55%
2022-02-08	0	0.181	0.181	0.183	0.176	0.189	26,274,000	4,798,177	0.1826	3.620	3.620	3.660	3.520	3.780	1,313,700	3.6524	-2.16%
2022-02-07	0	0.185	0.184	0.185	0.168	0.190	76,274,943	13,726,745	0.1800	3.700	3.680	3.700	3.360	3.800	3,813,747	3.5993	8.82%
2022-02-04	0	0.170	0.170	0.171	0.169	0.176	54,764,642	9,375,392	0.1712	3.400	3.400	3.420	3.380	3.520	2,738,232	3.4239	-1.73%
2022-01-31	0	0.173	0.173	0.174	0.152	0.175	67,566,000	11,503,764	0.1703	3.460	3.460	3.480	3.040	3.500	3,378,300	3.4052	7.45%
2022-01-28	0	0.161	0.161	0.165	0.155	0.170	69,668,000	11,339,670	0.1628	3.220	3.220	3.300	3.100	3.400	3,483,400	3.2553	-4.17%
2022-01-27	0	0.168	0.167	0.168	0.166	0.184	94,964,000	16,106,212	0.1696	3.360	3.340	3.360	3.320	3.680	4,748,200	3.3921	-8.70%
2022-01-26	0	0.184	0.182	0.184	0.181	0.190	62,478,000	11,515,136	0.1843	3.680	3.640	3.680	3.620	3.800	3,123,900	3.6861	1.10%
2022-01-25	0	0.182	0.182	0.184	0.182	0.199	66,094,000	12,517,824	0.1894	3.640	3.640	3.680	3.640	3.980	3,304,700	3.7879	-7.61%
2022-01-24	0	0.197	0.197	0.198	0.197	0.205	50,147,577	10,004,860	0.1995	3.940	3.940	3.960	3.940	4.100	2,507,379	3.9902	-3.90%
2022-01-21	0	0.205	0.203	0.205	0.201	0.207	28,362,621	5,761,108	0.2031	4.100	4.060	4.100	4.020	4.140	1,418,131	4.0625	0.99%
2022-01-20	0	0.203	0.203	0.205	0.200	0.208	23,544,000	4,803,792	0.2040	4.060	4.060	4.100	4.000	4.160	1,177,200	4.0807	1.00%
2022-01-19	0	0.201	0.201	0.203	0.201	0.206	37,102,102	7,530,770	0.2030	4.020	4.020	4.060	4.020	4.120	1,855,105	4.0595	-1.95%
2022-01-18	0	0.205	0.204	0.205	0.204	0.208	13,942,000	2,877,978	0.2064	4.100	4.080	4.100	4.080	4.160	697,100	4.1285	0.99%
2022-01-17	0	0.203	0.203	0.205	0.202	0.208	12,326,000	2,518,156	0.2043	4.060	4.060	4.100	4.040	4.160	616,300	4.0859	-0.98%
2022-01-14	0	0.205	0.205	0.206	0.205	0.209	16,550,000	3,432,548	0.2074	4.100	4.100	4.120	4.100	4.180	827,500	4.1481	-0.49%
2022-01-13	0	0.206	0.206	0.207	0.204	0.211	43,145,365	8,960,170	0.2077	4.120	4.120	4.140	4.080	4.220	2,157,268	4.1535	-0.48%
2022-01-12	0	0.207	0.206	0.207	0.203	0.213	46,990,000	9,794,008	0.2084	4.140	4.120	4.140	4.060	4.260	2,349,500	4.1685	1.97%
2022-01-11	0	0.203	0.203	0.205	0.201	0.210	40,604,000	8,323,324	0.2050	4.060	4.060	4.100	4.020	4.200	2,030,200	4.0998	-2.40%
2022-01-10	0	0.208	0.208	0.209	0.207	0.213	67,782,000	14,198,144	0.2095	4.160	4.160	4.180	4.140	4.260	3,389,100	4.1894	0.00%
2022-01-07	0	0.208	0.208	0.209	0.208	0.219	70,267,639	14,832,021	0.2111	4.160	4.160	4.180	4.160	4.380	3,513,382	4.2216	-0.95%
2022-01-06	0	0.210	0.210	0.213	0.208	0.232	153,965,658	33,071,568	0.2148	4.200	4.200	4.260	4.160	4.640	7,698,283	4.2960	-6.25%
2022-01-05	0	0.224	0.224	0.225	0.224	0.242	58,030,000	13,381,662	0.2306	4.480	4.480	4.500	4.480	4.840	2,901,500	4.6120	-7.44%
2022-01-04	0	0.242	0.242	0.243	0.242	0.250	33,126,989	8,121,196	0.2452	4.840	4.840	4.860	4.840	5.000	1,656,349	4.9031	-2.81%
2022-01-03	0	0.249	0.249	0.250	0.238	0.255	65,374,000	16,186,946	0.2476	4.980	4.980	5.000	4.760	5.100	3,268,700	4.9521	4.62%
2021-12-31	0	0.238	0.238	0.239	0.237	0.242	18,008,000	4,304,032	0.2390	4.760	4.760	4.780	4.740	4.840	900,400	4.7801	2.15%
2021-12-30	0	0.233	0.233	0.234	0.230	0.237	19,082,000	4,453,198	0.2334	4.660	4.660	4.680	4.600	4.740	954,100	4.6674	-0.85%
2021-12-29	0	0.235	0.235	0.237	0.235	0.246	47,032,000	11,277,236	0.2398	4.700	4.700	4.740	4.700	4.920	2,351,600	4.7956	-3.29%
2021-12-28	0	0.243	0.243	0.244	0.242	0.250	68,638,009	16,871,708	0.2458	4.860	4.860	4.880	4.840	5.000	3,431,900	4.9161	-2.41%
2021-12-24	0	0.249	0.248	0.249	0.246	0.255	73,134,000	18,235,114	0.2493	4.980	4.960	4.980	4.920	5.100	3,656,700	4.9868	1.63%
2021-12-23	0	0.245	0.244	0.245	0.241	0.255	68,102,500	16,796,184	0.2466	4.900	4.880	4.900	4.820	5.100	3,405,125	4.9326	-0.81%
2021-12-22	0	0.247	0.246	0.247	0.245	0.249	19,712,300	4,863,906	0.2467	4.940	4.920	4.940	4.900	4.980	985,615	4.9349	0.82%
2021-12-21	0	0.245	0.244	0.245	0.243	0.255	60,299,954	14,814,186	0.2457	4.900	4.880	4.900	4.860	5.100	3,014,998	4.9135	-1.21%
2021-12-20	0	0.248	0.248	0.249	0.246	0.280	95,620,000	24,606,030	0.2573	4.960	4.960	4.980	4.920	5.600	4,781,000	5.1466	-2.75%
2021-12-17	0	0.255	0.250	0.255	0.241	0.255	225,513,438	56,860,761	0.2521	5.100	5.000	5.100	4.820	5.100	11,275,672	5.0428	4.94%
2021-12-16	0	0.243	0.243	0.248	0.243	0.255	65,359,586	16,233,242	0.2484	4.860	4.860	4.960	4.860	5.100	3,267,979	4.9674	-2.41%
2021-12-15	0	0.249	0.249	0.250	0.247	0.265	91,534,500	23,206,441	0.2535	4.980	4.980	5.000	4.940	5.300	4,576,725	5.0705	0.00%
2021-12-14	0	0.249	0.249	0.250	0.239	0.260	108,966,000	27,207,862	0.2497	4.980	4.980	5.000	4.780	5.200	5,448,300	4.9938	0.81%
2021-12-13	0	0.247	0.247	0.250	0.240	0.255	99,198,000	24,731,701	0.2493	4.940	4.940	5.000	4.800	5.100	4,959,900	4.9863	2.07%
2021-12-10	0	0.242	0.242	0.243	0.242	0.250	33,823,091	8,318,334	0.2459	4.840	4.840	4.860	4.840	5.000	1,691,155	4.9187	-2.81%
2021-12-09	0	0.249	0.248	0.249	0.246	0.255	68,206,000	17,031,748	0.2497	4.980	4.960	4.980	4.920	5.100	3,410,300	4.9942	1.22%
2021-12-08	0	0.246	0.246	0.248	0.245	0.255	28,434,000	7,071,610	0.2487	4.920	4.920	4.960	4.900	5.100	1,421,700	4.9741	-0.81%
2021-12-07	0	0.248	0.248	0.249	0.247	0.255	77,482,150	19,330,363	0.2495	4.960	4.960	4.980	4.940	5.100	3,874,107	4.9896	0.81%
2021-12-06	0	0.246	0.246	0.248	0.245	0.260	119,030,000	29,760,416	0.2500	4.920	4.920	4.960	4.900	5.200	5,951,500	5.0005	-5.38%
2021-12-03	0	0.260	0.260	0.265	0.255	0.275	76,528,000	20,309,070	0.2654	5.200	5.200	5.300	5.100	5.500	3,826,400	5.3076	-3.70%
2021-12-02	0	0.270	0.265	0.270	0.265	0.300	78,052,000	21,866,050	0.2801	5.400	5.300	5.400	5.300	6.000	3,902,600	5.6029	-6.90%
2021-12-01	0	0.290	0.290	0.295	0.290	0.310	25,779,668	7,677,751	0.2978	5.800	5.800	5.900	5.800	6.200	1,288,983	5.9564	-6.45%
2021-11-30	0	0.310	0.305	0.310	0.280	0.310	85,062,000	25,307,500	0.2975	6.200	6.100	6.200	5.600	6.200	4,253,100	5.9504	8.77%
2021-11-29	0	0.285	0.285	0.290	0.280	0.295	33,771,000	9,688,090	0.2869	5.700	5.700	5.800	5.600	5.900	1,688,550	5.7375	-1.72%
2021-11-26	0	0.290	0.285	0.290	0.285	0.300	53,388,800	15,533,592	0.2910	5.800	5.700	5.800	5.700	6.000	2,669,440	5.8190	-3.33%
2021-11-25	0	0.300	0.295	0.300	0.295	0.305	44,762,000	13,380,580	0.2989	6.000	5.900	6.000	5.900	6.100	2,238,100	5.9785	0.00%
2021-11-24	0	0.300	0.300	0.305	0.295	0.310	25,683,196	7,757,068	0.3020	6.000	6.000	6.100	5.900	6.200	1,284,160	6.0406	-1.64%
2021-11-23	0	0.305	0.300	0.305	0.300	0.310	27,092,000	8,258,070	0.3048	6.100	6.000	6.100	6.000	6.200	1,354,600	6.0963	1.67%
2021-11-22	0	0.300	0.300	0.305	0.295	0.310	73,328,000	22,039,900	0.3006	6.000	6.000	6.100	5.900	6.200	3,666,400	6.0113	-1.64%
2021-11-19	0	0.305	0.305	0.310	0.300	0.320	69,566,033	21,386,749	0.3074	6.100	6.100	6.200	6.000	6.400	3,478,302	6.1486	-3.17%
2021-11-18	0	0.315	0.315	0.320	0.305	0.320	43,120,000	13,514,160	0.3134	6.300	6.300	6.400	6.100	6.400	2,156,000	6.2682	1.61%
2021-11-17	0	0.310	0.305	0.310	0.305	0.315	59,274,660	18,435,591	0.3110	6.200	6.100	6.200	6.100	6.300	2,963,733	6.2204	-1.59%
2021-11-16	0	0.315	0.310	0.315	0.310	0.320	30,763,196	9,695,796	0.3152	6.300	6.200	6.300	6.200	6.400	1,538,160	6.3035	0.00%
2021-11-15	0	0.315	0.315	0.320	0.315	0.325	29,278,000	9,326,400	0.3185	6.300	6.300	6.400	6.300	6.500	1,463,900	6.3709	-1.56%
2021-11-12	0	0.320	0.315	0.320	0.310	0.325	38,734,000	12,365,680	0.3192	6.400	6.300	6.400	6.200	6.500	1,936,700	6.3849	3.23%
2021-11-11	0	0.310	0.310	0.315	0.305	0.315	18,918,000	5,886,170	0.3111	6.200	6.200	6.300	6.100	6.300	945,900	6.2228	1.64%
2021-11-10	0	0.305	0.305	0.310	0.300	0.320	35,664,000	10,974,830	0.3077	6.100	6.100	6.200	6.000	6.400	1,783,200	6.1546	-3.17%
2021-11-09	0	0.315	0.310	0.315	0.310	0.325	30,649,800	9,749,906	0.3181	6.300	6.200	6.300	6.200	6.500	1,532,490	6.3621	1.61%
2021-11-08	0	0.310	0.310	0.315	0.310	0.325	35,228,118	11,185,185	0.3175	6.200	6.200	6.300	6.200	6.500	1,761,406	6.3501	-3.12%
2021-11-05	0	0.320	0.320	0.325	0.320	0.340	25,750,000	8,433,320	0.3275	6.400	6.400	6.500	6.400	6.800	1,287,500	6.5502	-4.48%
2021-11-04	0	0.335	0.335	0.340	0.325	0.345	39,290,345	13,141,321	0.3345	6.700	6.700	6.800	6.500	6.900	1,964,517	6.6893	1.52%
2021-11-03	0	0.330	0.325	0.330	0.320	0.345	70,392,304	23,119,467	0.3284	6.600	6.500	6.600	6.400	6.900	3,519,615	6.5687	-4.35%
2021-11-02	0	0.345	0.340	0.345	0.340	0.375	109,228,602	38,805,333	0.3553	6.900	6.800	6.900	6.800	7.500	5,461,430	7.1053	-4.17%
2021-11-01	0	0.360	0.355	0.360	0.345	0.395	198,032,000	71,432,820	0.3607	7.200	7.100	7.200	6.900	7.900	9,901,600	7.2143	-1.37%
2021-10-29	0	0.365	0.360	0.365	0.355	0.370	54,773,130	19,823,093	0.3619	7.300	7.200	7.300	7.100	7.400	2,738,656	7.2383	1.39%
2021-10-28	0	0.360	0.355	0.360	0.350	0.370	51,652,338	18,463,299	0.3575	7.200	7.100	7.200	7.000	7.400	2,582,617	7.1491	1.41%
2021-10-27	0	0.355	0.350	0.355	0.345	0.360	26,949,432	9,467,826	0.3513	7.100	7.000	7.100	6.900	7.200	1,347,472	7.0264	0.00%
2021-10-26	0	0.355	0.350	0.355	0.345	0.380	118,428,364	43,045,132	0.3635	7.100	7.000	7.100	6.900	7.600	5,921,418	7.2694	-1.39%
2021-10-25	0	0.360	0.355	0.360	0.345	0.360	54,242,000	19,254,310	0.3550	7.200	7.100	7.200	6.900	7.200	2,712,100	7.0994	2.86%
2021-10-22	0	0.350	0.345	0.350	0.345	0.360	36,906,000	12,912,700	0.3499	7.000	6.900	7.000	6.900	7.200	1,845,300	6.9976	1.45%
2021-10-21	0	0.345	0.345	0.350	0.340	0.365	42,356,000	14,772,330	0.3488	6.900	6.900	7.000	6.800	7.300	2,117,800	6.9753	-4.17%
2021-10-20	0	0.360	0.355	0.360	0.350	0.375	59,660,000	21,403,205	0.3588	7.200	7.100	7.200	7.000	7.500	2,983,000	7.1751	-1.37%
2021-10-19	0	0.365	0.360	0.365	0.345	0.365	84,771,500	30,414,047	0.3588	7.300	7.200	7.300	6.900	7.300	4,238,575	7.1755	5.80%
2021-10-18	0	0.345	0.340	0.345	0.330	0.345	56,391,300	19,106,814	0.3388	6.900	6.800	6.900	6.600	6.900	2,819,565	6.7765	6.15%
2021-10-15	0	0.325	0.320	0.325	0.305	0.330	117,359,444	37,838,453	0.3224	6.500	6.400	6.500	6.100	6.600	5,867,972	6.4483	8.33%
2021-10-12	0	0.300	0.300	0.305	0.295	0.305	25,074,000	7,542,934	0.3008	6.000	6.000	6.100	5.900	6.100	1,253,700	6.0165	0.00%
2021-10-11	0	0.300	0.300	0.310	0.295	0.315	52,780,000	16,063,120	0.3043	6.000	6.000	6.200	5.900	6.300	2,639,000	6.0868	1.69%
2021-10-08	0	0.295	0.295	0.300	0.290	0.305	53,058,972	15,703,826	0.2960	5.900	5.900	6.000	5.800	6.100	2,652,949	5.9194	-1.67%
2021-10-07	0	0.300	0.300	0.305	0.300	0.310	51,114,486	15,582,067	0.3048	6.000	6.000	6.100	6.000	6.200	2,555,724	6.0969	0.00%
2021-10-06	0	0.300	0.300	0.305	0.300	0.315	53,872,000	16,365,712	0.3038	6.000	6.000	6.100	6.000	6.300	2,693,600	6.0758	-1.64%
2021-10-05	0	0.305	0.305	0.310	0.300	0.310	26,376,000	8,052,820	0.3053	6.100	6.100	6.200	6.000	6.200	1,318,800	6.1062	-1.61%
2021-10-04	0	0.310	0.310	0.315	0.295	0.320	60,548,000	18,716,110	0.3091	6.200	6.200	6.300	5.900	6.400	3,027,400	6.1822	3.33%
2021-09-30	0	0.300	0.295	0.300	0.290	0.305	40,773,083	12,117,967	0.2972	6.000	5.900	6.000	5.800	6.100	2,038,654	5.9441	0.00%
2021-09-29	0	0.300	0.295	0.300	0.290	0.310	32,508,000	9,686,680	0.2980	6.000	5.900	6.000	5.800	6.200	1,625,400	5.9596	0.00%
2021-09-28	0	0.300	0.295	0.300	0.275	0.305	72,686,000	21,065,100	0.2898	6.000	5.900	6.000	5.500	6.100	3,634,300	5.7962	1.69%
2021-09-27	0	0.295	0.290	0.295	0.285	0.325	141,384,000	42,408,390	0.3000	5.900	5.800	5.900	5.700	6.500	7,069,200	5.9990	-7.81%
2021-09-24	0	0.320	0.320	0.325	0.320	0.345	41,103,948	13,515,762	0.3288	6.400	6.400	6.500	6.400	6.900	2,055,197	6.5764	-5.88%
2021-09-23	0	0.340	0.335	0.340	0.330	0.345	38,931,196	13,096,230	0.3364	6.800	6.700	6.800	6.600	6.900	1,946,560	6.7279	4.62%
2021-09-21	0	0.325	0.325	0.330	0.320	0.330	27,630,000	8,982,378	0.3251	6.500	6.500	6.600	6.400	6.600	1,381,500	6.5019	-1.52%
2021-09-20	0	0.330	0.325	0.330	0.315	0.340	38,778,000	12,590,580	0.3247	6.600	6.500	6.600	6.300	6.800	1,938,900	6.4937	-2.94%
2021-09-17	0	0.340	0.335	0.340	0.315	0.340	96,814,000	32,065,430	0.3312	6.800	6.700	6.800	6.300	6.800	4,840,700	6.6241	4.62%
2021-09-16	0	0.325	0.320	0.325	0.320	0.335	56,184,000	18,295,370	0.3256	6.500	6.400	6.500	6.400	6.700	2,809,200	6.5127	-2.99%
2021-09-15	0	0.335	0.330	0.335	0.330	0.345	57,114,000	19,201,320	0.3362	6.700	6.600	6.700	6.600	6.900	2,855,700	6.7239	-1.47%
2021-09-14	0	0.340	0.335	0.340	0.335	0.350	46,892,000	16,054,250	0.3424	6.800	6.700	6.800	6.700	7.000	2,344,600	6.8473	-2.86%
2021-09-13	0	0.350	0.345	0.350	0.340	0.355	33,756,000	11,735,500	0.3477	7.000	6.900	7.000	6.800	7.100	1,687,800	6.9531	1.45%
2021-09-10	0	0.345	0.345	0.350	0.340	0.355	29,344,000	10,210,980	0.3480	6.900	6.900	7.000	6.800	7.100	1,467,200	6.9595	-1.43%
2021-09-09	0	0.350	0.345	0.350	0.340	0.365	65,808,150	22,965,122	0.3490	7.000	6.900	7.000	6.800	7.300	3,290,407	6.9794	-2.78%
2021-09-08	0	0.360	0.355	0.360	0.350	0.365	52,744,515	18,836,569	0.3571	7.200	7.100	7.200	7.000	7.300	2,637,226	7.1426	-1.37%
2021-09-07	0	0.365	0.360	0.365	0.360	0.375	48,194,000	17,647,920	0.3662	7.300	7.200	7.300	7.200	7.500	2,409,700	7.3237	-1.35%
2021-09-06	0	0.370	0.365	0.370	0.360	0.375	82,162,172	30,237,723	0.3680	7.400	7.300	7.400	7.200	7.500	4,108,109	7.3605	2.78%
2021-09-03	0	0.360	0.355	0.360	0.345	0.370	197,646,000	70,854,470	0.3585	7.200	7.100	7.200	6.900	7.400	9,882,300	7.1698	4.35%
2021-09-02	0	0.345	0.345	0.350	0.335	0.355	47,196,000	16,375,090	0.3470	6.900	6.900	7.000	6.700	7.100	2,359,800	6.9392	1.47%
2021-09-01	0	0.340	0.335	0.340	0.335	0.355	41,376,000	14,233,950	0.3440	6.800	6.700	6.800	6.700	7.100	2,068,800	6.8803	-2.86%
2021-08-31	0	0.350	0.340	0.350	0.335	0.360	76,180,722	26,388,097	0.3464	7.000	6.800	7.000	6.700	7.200	3,809,036	6.9278	-1.41%
2021-08-30	0	0.355	0.350	0.355	0.325	0.360	57,585,000	19,934,805	0.3462	7.100	7.000	7.100	6.500	7.200	2,879,250	6.9236	5.97%
2021-08-27	0	0.335	0.335	0.340	0.330	0.350	34,902,000	11,808,140	0.3383	6.700	6.700	6.800	6.600	7.000	1,745,100	6.7665	-4.29%
2021-08-26	0	0.350	0.345	0.350	0.340	0.365	39,642,800	14,012,436	0.3535	7.000	6.900	7.000	6.800	7.300	1,982,140	7.0693	0.00%
2021-08-25	0	0.350	0.345	0.350	0.320	0.350	83,112,000	27,933,210	0.3361	7.000	6.900	7.000	6.400	7.000	4,155,600	6.7218	6.06%
2021-08-24	0	0.330	0.325	0.330	0.320	0.335	29,180,000	9,591,520	0.3287	6.600	6.500	6.600	6.400	6.700	1,459,000	6.5740	0.00%
2021-08-23	0	0.330	0.325	0.330	0.320	0.340	31,596,000	10,451,130	0.3308	6.600	6.500	6.600	6.400	6.800	1,579,800	6.6155	4.76%
2021-08-20	0	0.315	0.315	0.320	0.305	0.335	71,188,000	22,641,670	0.3181	6.300	6.300	6.400	6.100	6.700	3,559,400	6.3611	-4.55%
2021-08-19	0	0.330	0.330	0.335	0.325	0.335	47,213,910	15,584,352	0.3301	6.600	6.600	6.700	6.500	6.700	2,360,695	6.6016	-1.49%
2021-08-18	0	0.335	0.335	0.340	0.330	0.345	34,154,000	11,438,630	0.3349	6.700	6.700	6.800	6.600	6.900	1,707,700	6.6983	-1.47%
2021-08-17	0	0.340	0.335	0.340	0.330	0.355	51,280,000	17,469,750	0.3407	6.800	6.700	6.800	6.600	7.100	2,564,000	6.8135	-2.86%
2021-08-16	0	0.350	0.350	0.355	0.345	0.365	44,380,710	15,898,957	0.3582	7.000	7.000	7.100	6.900	7.300	2,219,035	7.1648	1.45%
2021-08-13	0	0.345	0.345	0.350	0.345	0.360	39,203,154	13,780,066	0.3515	6.900	6.900	7.000	6.900	7.200	1,960,158	7.0301	-2.82%
2021-08-12	0	0.355	0.355	0.360	0.350	0.385	74,374,000	27,002,200	0.3631	7.100	7.100	7.200	7.000	7.700	3,718,700	7.2612	-4.05%
2021-08-11	0	0.370	0.365	0.370	0.335	0.370	64,838,500	23,036,720	0.3553	7.400	7.300	7.400	6.700	7.400	3,241,925	7.1059	7.25%
2021-08-10	0	0.345	0.345	0.350	0.320	0.355	118,851,072	39,982,583	0.3364	6.900	6.900	7.000	6.400	7.100	5,942,554	6.7282	-1.43%
2021-08-09	0	0.350	0.350	0.355	0.350	0.370	69,736,000	25,097,960	0.3599	7.000	7.000	7.100	7.000	7.400	3,486,800	7.1980	-5.41%
2021-08-06	0	0.370	0.365	0.370	0.360	0.395	125,909,260	47,465,221	0.3770	7.400	7.300	7.400	7.200	7.900	6,295,463	7.5396	-5.13%
2021-08-05	0	0.390	0.385	0.390	0.385	0.400	89,256,000	34,771,660	0.3896	7.800	7.700	7.800	7.700	8.000	4,462,800	7.7914	-1.27%
2021-08-04	0	0.395	0.390	0.395	0.385	0.415	169,240,000	67,278,900	0.3975	7.900	7.800	7.900	7.700	8.300	8,462,000	7.9507	0.00%
2021-08-03	0	0.395	0.390	0.395	0.385	0.415	251,712,000	99,792,340	0.3965	7.900	7.800	7.900	7.700	8.300	12,585,600	7.9291	-4.82%
2021-08-02	0	0.415	0.410	0.415	0.365	0.415	334,704,000	131,676,820	0.3934	8.300	8.200	8.300	7.300	8.300	16,735,200	7.8683	12.16%
2021-07-30	0	0.370	0.365	0.370	0.350	0.370	64,920,000	23,478,410	0.3617	7.400	7.300	7.400	7.000	7.400	3,246,000	7.2330	1.37%
2021-07-29	0	0.365	0.365	0.370	0.360	0.380	108,300,000	40,137,640	0.3706	7.300	7.300	7.400	7.200	7.600	5,415,000	7.4123	2.82%
2021-07-28	0	0.355	0.350	0.355	0.320	0.355	81,579,720	27,502,956	0.3371	7.100	7.000	7.100	6.400	7.100	4,078,986	6.7426	7.58%
2021-07-27	0	0.330	0.325	0.330	0.320	0.370	147,620,000	51,158,230	0.3466	6.600	6.500	6.600	6.400	7.400	7,381,000	6.9311	-8.33%
2021-07-26	0	0.360	0.355	0.360	0.350	0.370	98,316,000	35,298,380	0.3590	7.200	7.100	7.200	7.000	7.400	4,915,800	7.1806	1.41%
2021-07-23	0	0.355	0.355	0.360	0.355	0.380	133,304,010	48,647,493	0.3649	7.100	7.100	7.200	7.100	7.600	6,665,200	7.2987	-6.58%
2021-07-22	0	0.380	0.375	0.380	0.350	0.385	196,233,000	72,618,850	0.3701	7.600	7.500	7.600	7.000	7.700	9,811,650	7.4013	11.76%
2021-07-21	0	0.340	0.335	0.340	0.325	0.340	55,774,000	18,459,410	0.3310	6.800	6.700	6.800	6.500	6.800	2,788,700	6.6194	4.62%
2021-07-20	0	0.325	0.325	0.330	0.325	0.335	52,397,600	17,272,702	0.3296	6.500	6.500	6.600	6.500	6.700	2,619,880	6.5929	-2.99%
2021-07-19	0	0.335	0.335	0.340	0.330	0.345	87,427,236	29,471,686	0.3371	6.700	6.700	6.800	6.600	6.900	4,371,362	6.7420	-1.47%
2021-07-16	0	0.340	0.330	0.340	0.325	0.345	178,987,978	60,292,798	0.3369	6.800	6.600	6.800	6.500	6.900	8,949,399	6.7371	0.00%
2021-07-15	0	0.340	0.340	0.345	0.340	0.365	158,414,545	55,252,586	0.3488	6.800	6.800	6.900	6.800	7.300	7,920,727	6.9757	-2.86%
2021-07-14	0	0.350	0.350	0.355	0.320	0.355	211,716,000	71,889,930	0.3396	7.000	7.000	7.100	6.400	7.100	10,585,800	6.7912	4.48%
2021-07-13	0	0.335	0.335	0.340	0.295	0.340	239,386,000	76,522,300	0.3197	6.700	6.700	6.800	5.900	6.800	11,969,300	6.3932	13.56%
2021-07-12	0	0.295	0.290	0.295	0.285	0.295	44,358,000	12,956,620	0.2921	5.900	5.800	5.900	5.700	5.900	2,217,900	5.8418	3.51%
2021-07-09	0	0.285	0.285	0.290	0.285	0.295	50,520,000	14,570,380	0.2884	5.700	5.700	5.800	5.700	5.900	2,526,000	5.7682	-1.72%
2021-07-08	0	0.290	0.285	0.290	0.280	0.295	52,086,000	14,922,400	0.2865	5.800	5.700	5.800	5.600	5.900	2,604,300	5.7299	0.00%
2021-07-07	0	0.290	0.285	0.290	0.275	0.290	52,199,250	14,785,245	0.2832	5.800	5.700	5.800	5.500	5.800	2,609,962	5.6649	1.75%
2021-07-06	0	0.285	0.280	0.285	0.260	0.285	49,384,030	13,406,153	0.2715	5.700	5.600	5.700	5.200	5.700	2,469,201	5.4293	5.56%
2021-07-05	0	0.270	0.265	0.270	0.260	0.280	61,998,000	16,527,150	0.2666	5.400	5.300	5.400	5.200	5.600	3,099,900	5.3315	-3.57%
2021-07-02	0	0.280	0.275	0.280	0.270	0.285	46,140,000	12,745,140	0.2762	5.600	5.500	5.600	5.400	5.700	2,307,000	5.5246	-3.45%
2021-06-30	0	0.290	0.285	0.290	0.280	0.305	97,278,000	28,353,320	0.2915	5.800	5.700	5.800	5.600	6.100	4,863,900	5.8293	0.00%
2021-06-29	0	0.290	0.285	0.290	0.280	0.295	87,102,000	25,042,690	0.2875	5.800	5.700	5.800	5.600	5.900	4,355,100	5.7502	3.57%
2021-06-28	0	0.280	0.275	0.285	0.265	0.300	96,368,000	27,227,510	0.2825	5.600	5.500	5.700	5.300	6.000	4,818,400	5.6507	-1.75%
2021-06-25	0	0.285	0.280	0.285	0.255	0.290	162,960,000	45,193,851	0.2773	5.700	5.600	5.700	5.100	5.800	8,148,000	5.5466	11.76%
2021-06-24	0	0.255	0.255	0.260	0.255	0.270	49,354,000	12,843,040	0.2602	5.100	5.100	5.200	5.100	5.400	2,467,700	5.2045	-1.92%
2021-06-23	0	0.260	0.255	0.260	0.242	0.260	78,318,020	19,779,799	0.2526	5.200	5.100	5.200	4.840	5.200	3,915,901	5.0511	7.44%
2021-06-22	0	0.242	0.242	0.243	0.237	0.248	36,890,000	8,955,608	0.2428	4.840	4.840	4.860	4.740	4.960	1,844,500	4.8553	-0.82%
2021-06-21	0	0.244	0.242	0.244	0.228	0.244	65,928,008	15,797,951	0.2396	4.880	4.840	4.880	4.560	4.880	3,296,400	4.7925	3.83%
2021-06-18	0	0.235	0.233	0.235	0.220	0.235	183,727,418	42,824,270	0.2331	4.700	4.660	4.700	4.400	4.700	9,186,371	4.6617	6.82%
2021-06-17	0	0.220	0.219	0.220	0.210	0.220	29,900,000	6,484,232	0.2169	4.400	4.380	4.400	4.200	4.400	1,495,000	4.3373	3.77%
2021-06-16	0	0.212	0.212	0.213	0.209	0.218	43,305,500	9,217,371	0.2128	4.240	4.240	4.260	4.180	4.360	2,165,275	4.2569	-2.30%
2021-06-15	0	0.217	0.215	0.217	0.212	0.222	62,888,000	13,651,242	0.2171	4.340	4.300	4.340	4.240	4.440	3,144,400	4.3414	-0.46%
2021-06-11	0	0.218	0.216	0.218	0.215	0.222	71,982,000	15,696,636	0.2181	4.360	4.320	4.360	4.300	4.440	3,599,100	4.3613	0.93%
2021-06-10	0	0.216	0.216	0.217	0.216	0.225	76,124,000	16,677,600	0.2191	4.320	4.320	4.340	4.320	4.500	3,806,200	4.3817	-3.14%
2021-06-09	0	0.223	0.222	0.223	0.215	0.235	197,380,000	44,879,348	0.2274	4.460	4.440	4.460	4.300	4.700	9,869,000	4.5475	0.45%
2021-06-08	0	0.222	0.220	0.222	0.219	0.230	57,540,000	12,888,762	0.2240	4.440	4.400	4.440	4.380	4.600	2,877,000	4.4799	-2.63%
2021-06-07	0	0.228	0.227	0.228	0.221	0.235	76,672,000	17,617,602	0.2298	4.560	4.540	4.560	4.420	4.700	3,833,600	4.5956	4.11%
2021-06-04	0	0.219	0.217	0.219	0.217	0.224	26,066,000	5,725,336	0.2196	4.380	4.340	4.380	4.340	4.480	1,303,300	4.3930	-2.23%
2021-06-03	0	0.224	0.222	0.224	0.221	0.231	43,422,000	9,787,052	0.2254	4.480	4.440	4.480	4.420	4.620	2,171,100	4.5079	0.45%
2021-06-02	0	0.223	0.223	0.224	0.220	0.233	41,464,000	9,284,944	0.2239	4.460	4.460	4.480	4.400	4.660	2,073,200	4.4786	-2.62%
2021-06-01	0	0.229	0.228	0.229	0.227	0.237	27,798,000	6,392,402	0.2300	4.580	4.560	4.580	4.540	4.740	1,389,900	4.5992	-0.43%
2021-05-31	0	0.230	0.230	0.231	0.227	0.239	46,134,000	10,693,558	0.2318	4.600	4.600	4.620	4.540	4.780	2,306,700	4.6359	-2.95%
2021-05-28	0	0.237	0.236	0.237	0.234	0.245	46,802,000	11,140,638	0.2380	4.740	4.720	4.740	4.680	4.900	2,340,100	4.7608	-2.07%
2021-05-27	0	0.242	0.241	0.242	0.234	0.247	147,474,000	35,693,102	0.2420	4.840	4.820	4.840	4.680	4.940	7,373,700	4.8406	1.68%
2021-05-26	0	0.238	0.236	0.238	0.230	0.239	39,960,000	9,469,140	0.2370	4.760	4.720	4.760	4.600	4.780	1,998,000	4.7393	3.48%
2021-05-25	0	0.230	0.230	0.231	0.227	0.242	87,752,000	20,619,228	0.2350	4.600	4.600	4.620	4.540	4.840	4,387,600	4.6994	0.00%
2021-05-24	0	0.230	0.230	0.231	0.221	0.250	188,524,000	43,645,322	0.2315	4.600	4.600	4.620	4.420	5.000	9,426,200	4.6302	-7.63%
2021-05-21	0	0.249	0.248	0.249	0.240	0.255	118,922,000	29,654,212	0.2494	4.980	4.960	4.980	4.800	5.100	5,946,100	4.9872	4.62%
2021-05-20	0	0.238	0.238	0.240	0.228	0.243	72,990,772	17,368,849	0.2380	4.760	4.760	4.800	4.560	4.860	3,649,539	4.7592	4.39%
2021-05-18	0	0.228	0.227	0.228	0.226	0.247	97,492,000	22,651,080	0.2323	4.560	4.540	4.560	4.520	4.940	4,874,600	4.6468	-4.60%
2021-05-17	0	0.239	0.238	0.239	0.221	0.243	124,452,000	29,425,580	0.2364	4.780	4.760	4.780	4.420	4.860	6,222,600	4.7288	8.64%
2021-05-14	0	0.220	0.219	0.220	0.213	0.224	56,572,000	12,456,524	0.2202	4.400	4.380	4.400	4.260	4.480	2,828,600	4.4038	3.29%
2021-05-13	0	0.213	0.213	0.215	0.208	0.219	72,503,259	15,592,805	0.2151	4.260	4.260	4.300	4.160	4.380	3,625,163	4.3013	0.95%
2021-05-12	0	0.211	0.211	0.213	0.204	0.222	164,420,000	35,230,842	0.2143	4.220	4.220	4.260	4.080	4.440	8,221,000	4.2855	2.93%
2021-05-11	0	0.205	0.204	0.205	0.201	0.213	36,948,000	7,548,744	0.2043	4.100	4.080	4.100	4.020	4.260	1,847,400	4.0861	-3.30%
2021-05-10	0	0.212	0.211	0.212	0.205	0.222	65,488,000	14,066,866	0.2148	4.240	4.220	4.240	4.100	4.440	3,274,400	4.2960	3.92%
2021-05-07	0	0.204	0.204	0.205	0.204	0.222	97,586,000	20,468,800	0.2098	4.080	4.080	4.100	4.080	4.440	4,879,300	4.1950	-7.69%
2021-05-06	0	0.221	0.220	0.221	0.220	0.232	35,804,158	8,000,603	0.2235	4.420	4.400	4.420	4.400	4.640	1,790,208	4.4691	-3.07%
2021-05-05	0	0.228	0.228	0.229	0.223	0.237	44,872,000	10,348,824	0.2306	4.560	4.560	4.580	4.460	4.740	2,243,600	4.6126	0.00%
2021-05-04	0	0.228	0.227	0.228	0.227	0.237	25,062,000	5,735,536	0.2289	4.560	4.540	4.560	4.540	4.740	1,253,100	4.5771	-2.15%
2021-05-03	0	0.233	0.230	0.233	0.220	0.235	52,576,000	11,976,588	0.2278	4.660	4.600	4.660	4.400	4.700	2,628,800	4.5559	1.75%
2021-04-30	0	0.229	0.227	0.229	0.226	0.237	52,612,000	12,069,956	0.2294	4.580	4.540	4.580	4.520	4.740	2,630,600	4.5883	-1.72%
2021-04-29	0	0.233	0.233	0.235	0.232	0.240	50,640,828	11,858,571	0.2342	4.660	4.660	4.700	4.640	4.800	2,532,041	4.6834	-1.27%
2021-04-28	0	0.236	0.236	0.237	0.236	0.250	59,658,000	14,271,404	0.2392	4.720	4.720	4.740	4.720	5.000	2,982,900	4.7844	-4.45%
2021-04-27	0	0.247	0.246	0.247	0.238	0.250	72,972,584	17,887,655	0.2451	4.940	4.920	4.940	4.760	5.000	3,648,629	4.9026	2.49%
2021-04-26	0	0.241	0.240	0.241	0.238	0.260	106,156,769	26,068,869	0.2456	4.820	4.800	4.820	4.760	5.200	5,307,838	4.9114	-5.49%
2021-04-23	0	0.255	0.250	0.255	0.239	0.260	157,028,896	39,655,014	0.2525	5.100	5.000	5.100	4.780	5.200	7,851,445	5.0507	6.69%
2021-04-22	0	0.239	0.238	0.239	0.232	0.248	63,526,000	15,173,154	0.2388	4.780	4.760	4.780	4.640	4.960	3,176,300	4.7770	3.46%
2021-04-21	0	0.231	0.231	0.232	0.231	0.243	84,786,000	19,990,256	0.2358	4.620	4.620	4.640	4.620	4.860	4,239,300	4.7155	-3.35%
2021-04-20	0	0.239	0.239	0.240	0.239	0.270	96,092,804	23,797,264	0.2476	4.780	4.780	4.800	4.780	5.400	4,804,640	4.9530	-6.27%
2021-04-19	0	0.255	0.255	0.260	0.240	0.265	86,118,560	21,853,243	0.2538	5.100	5.100	5.200	4.800	5.300	4,305,928	5.0752	4.51%
2021-04-16	0	0.244	0.239	0.244	0.231	0.246	250,545,960	60,525,523	0.2416	4.880	4.780	4.880	4.620	4.920	12,527,298	4.8315	2.09%
2021-04-15	0	0.239	0.239	0.240	0.238	0.248	51,270,427	12,395,226	0.2418	4.780	4.780	4.800	4.760	4.960	2,563,521	4.8352	-4.02%
2021-04-14	0	0.249	0.249	0.250	0.224	0.255	180,362,000	43,479,040	0.2411	4.980	4.980	5.000	4.480	5.100	9,018,100	4.8213	-2.35%
2021-04-13	0	0.255	0.255	0.260	0.255	0.265	96,394,797	24,919,243	0.2585	5.100	5.100	5.200	5.100	5.300	4,819,740	5.1702	0.00%
2021-04-12	0	0.255	0.255	0.260	0.255	0.295	126,910,000	33,470,430	0.2637	5.100	5.100	5.200	5.100	5.900	6,345,500	5.2747	-12.07%
2021-04-09	0	0.290	0.290	0.295	0.285	0.300	28,786,000	8,432,146	0.2929	5.800	5.800	5.900	5.700	6.000	1,439,300	5.8585	-1.69%
2021-04-08	0	0.295	0.290	0.295	0.290	0.305	47,710,000	14,290,970	0.2995	5.900	5.800	5.900	5.800	6.100	2,385,500	5.9908	-1.67%
2021-04-07	0	0.300	0.295	0.300	0.285	0.315	151,853,040	45,493,604	0.2996	6.000	5.900	6.000	5.700	6.300	7,592,652	5.9918	1.69%
2021-04-01	1	-	-	-	-	-	0	0	-	5.900	-	-	-	-	0	-	0.00%
2021-03-31	0	0.295	0.295	0.300	0.295	0.315	55,414,000	16,575,340	0.2991	5.900	5.900	6.000	5.900	6.300	2,770,700	5.9824	-3.28%
2021-03-30	0	0.305	0.300	0.305	0.290	0.310	69,928,000	21,099,514	0.3017	6.100	6.000	6.100	5.800	6.200	3,496,400	6.0346	0.00%
2021-03-29	0	0.305	0.300	0.305	0.295	0.320	57,706,000	17,555,850	0.3042	6.100	6.000	6.100	5.900	6.400	2,885,300	6.0846	-4.69%
2021-03-26	0	0.320	0.315	0.320	0.305	0.325	60,366,000	19,146,400	0.3172	6.400	6.300	6.400	6.100	6.500	3,018,300	6.3434	6.67%
2021-03-25	0	0.300	0.300	0.305	0.280	0.310	78,224,000	23,320,850	0.2981	6.000	6.000	6.100	5.600	6.200	3,911,200	5.9626	-1.64%
2021-03-24	0	0.305	0.305	0.310	0.305	0.340	94,531,484	30,072,420	0.3181	6.100	6.100	6.200	6.100	6.800	4,726,574	6.3624	-10.29%
2021-03-23	0	0.340	0.335	0.340	0.315	0.340	181,644,000	60,334,350	0.3322	6.800	6.700	6.800	6.300	6.800	9,082,200	6.6431	1.49%
2021-03-22	0	0.335	0.335	0.340	0.325	0.350	111,502,000	37,841,010	0.3394	6.700	6.700	6.800	6.500	7.000	5,575,100	6.7875	-1.47%
2021-03-19	0	0.340	0.340	0.345	0.295	0.340	298,130,277	96,176,853	0.3226	6.800	6.800	6.900	5.900	6.800	14,906,514	6.4520	1.49%
2021-03-18	0	0.335	0.335	0.340	0.315	0.340	130,754,000	43,031,090	0.3291	6.700	6.700	6.800	6.300	6.800	6,537,700	6.5820	4.69%
2021-03-17	0	0.320	0.320	0.325	0.295	0.325	120,345,000	37,749,897	0.3137	6.400	6.400	6.500	5.900	6.500	6,017,250	6.2736	4.92%
2021-03-16	0	0.305	0.305	0.310	0.290	0.310	124,712,000	37,490,120	0.3006	6.100	6.100	6.200	5.800	6.200	6,235,600	6.0123	-3.17%
2021-03-15	0	0.315	0.310	0.315	0.300	0.325	200,544,000	62,099,610	0.3097	6.300	6.200	6.300	6.000	6.500	10,027,200	6.1931	8.62%
2021-03-12	0	0.290	0.285	0.290	0.285	0.305	152,972,000	44,979,216	0.2940	5.800	5.700	5.800	5.700	6.100	7,648,600	5.8807	0.00%
2021-03-11	0	0.290	0.285	0.290	0.255	0.290	121,099,000	33,782,825	0.2790	5.800	5.700	5.800	5.100	5.800	6,054,950	5.5794	9.43%
2021-03-10	0	0.265	0.260	0.265	0.255	0.275	134,834,000	35,530,770	0.2635	5.300	5.200	5.300	5.100	5.500	6,741,700	5.2703	6.00%
2021-03-09	0	0.250	0.250	0.255	0.215	0.270	315,304,000	78,659,874	0.2495	5.000	5.000	5.100	4.300	5.400	15,765,200	4.9895	5.04%
2021-03-08	0	0.238	0.238	0.240	0.228	0.315	467,820,000	121,793,480	0.2603	4.760	4.760	4.800	4.560	6.300	23,391,000	5.2069	-21.97%
2021-03-05	0	0.305	0.305	0.310	0.300	0.325	242,512,000	75,752,840	0.3124	6.100	6.100	6.200	6.000	6.500	12,125,600	6.2473	-10.29%
2021-03-04	0	0.340	0.335	0.340	0.335	0.355	153,042,000	52,333,500	0.3420	6.800	6.700	6.800	6.700	7.100	7,652,100	6.8391	-6.85%
2021-03-03	0	0.365	0.360	0.365	0.345	0.365	147,681,901	52,585,211	0.3561	7.300	7.200	7.300	6.900	7.300	7,384,095	7.1214	4.29%
2021-03-02	0	0.350	0.350	0.355	0.345	0.385	184,728,000	65,934,300	0.3569	7.000	7.000	7.100	6.900	7.700	9,236,400	7.1385	-6.67%
2021-03-01	0	0.375	0.375	0.380	0.365	0.410	194,214,010	73,769,343	0.3798	7.500	7.500	7.600	7.300	8.200	9,710,700	7.5967	0.00%
2021-02-26	0	0.375	0.370	0.375	0.345	0.390	222,862,000	81,667,230	0.3664	7.500	7.400	7.500	6.900	7.800	11,143,100	7.3290	-1.32%
2021-02-25	0	0.380	0.375	0.380	0.340	0.385	222,020,750	80,448,182	0.3623	7.600	7.500	7.600	6.800	7.700	11,101,037	7.2469	11.76%
2021-02-24	0	0.340	0.335	0.340	0.320	0.390	457,242,000	156,220,240	0.3417	6.800	6.700	6.800	6.400	7.800	22,862,100	6.8332	-9.33%
2021-02-23	0	0.375	0.375	0.380	0.375	0.405	266,045,985	102,296,024	0.3845	7.500	7.500	7.600	7.500	8.100	13,302,299	7.6901	-5.06%
2021-02-22	0	0.395	0.395	0.400	0.385	0.450	352,892,000	145,125,250	0.4112	7.900	7.900	8.000	7.700	9.000	17,644,600	8.2249	-8.14%
2021-02-19	0	0.430	0.430	0.435	0.400	0.440	269,798,500	113,429,300	0.4204	8.600	8.600	8.700	8.000	8.800	13,489,925	8.4084	1.18%
2021-02-18	0	0.425	0.425	0.430	0.425	0.480	582,892,000	257,095,020	0.4411	8.500	8.500	8.600	8.500	9.600	29,144,600	8.8214	-10.53%
2021-02-17	0	0.475	0.475	0.480	0.460	0.490	746,857,511	356,788,920	0.4777	9.500	9.500	9.600	9.200	9.800	37,342,876	9.5544	0.00%
2021-02-16	0	0.475	0.475	0.480	0.470	0.485	529,849,000	253,032,818	0.4776	9.500	9.500	9.600	9.400	9.700	26,492,450	9.5511	1.06%
2021-02-11	0	0.470	0.465	0.470	0.450	0.490	603,584,025	281,859,131	0.4670	9.400	9.300	9.400	9.000	9.800	30,179,201	9.3395	-3.09%
2021-02-10	0	0.485	0.480	0.485	0.470	0.510	4,015,261,025	1,893,969,450	0.4717	9.700	9.600	9.700	9.400	10.20	200,763,051	9.4339	-8.49%
2021-02-09	0	0.530	0.520	0.530	0.480	0.560	1,172,971,500	619,731,415	0.5283	10.60	10.40	10.60	9.600	11.20	58,648,575	10.567	6.00%
2021-02-08	0	0.500	0.500	0.510	0.395	0.510	1,081,218,250	493,480,491	0.4564	10.00	10.00	10.20	7.900	10.20	54,060,912	9.1282	29.87%
2021-02-05	0	0.385	0.385	0.390	0.380	0.400	164,512,000	63,505,260	0.3860	7.700	7.700	7.800	7.600	8.000	8,225,600	7.7204	-1.28%
2021-02-04	0	0.390	0.385	0.390	0.370	0.405	249,498,000	96,618,180	0.3873	7.800	7.700	7.800	7.400	8.100	12,474,900	7.7450	5.41%
2021-02-03	0	0.370	0.370	0.375	0.365	0.430	501,527,750	196,205,852	0.3912	7.400	7.400	7.500	7.300	8.600	25,076,387	7.8243	-6.33%
2021-02-02	0	0.395	0.395	0.400	0.330	0.400	661,780,000	242,704,670	0.3667	7.900	7.900	8.000	6.600	8.000	33,089,000	7.3349	21.54%
2021-02-01	0	0.325	0.325	0.330	0.325	0.370	304,696,000	105,236,250	0.3454	6.500	6.500	6.600	6.500	7.400	15,234,800	6.9076	-13.33%
2021-01-29	0	0.375	0.370	0.375	0.345	0.400	236,580,000	88,479,510	0.3740	7.500	7.400	7.500	6.900	8.000	11,829,000	7.4799	0.00%
2021-01-28	0	0.375	0.375	0.380	0.370	0.405	345,654,000	133,483,200	0.3862	7.500	7.500	7.600	7.400	8.100	17,282,700	7.7235	-8.54%
2021-01-27	0	0.410	0.410	0.415	0.390	0.465	639,012,000	271,047,530	0.4242	8.200	8.200	8.300	7.800	9.300	31,950,600	8.4833	-8.89%
2021-01-26	0	0.450	0.445	0.450	0.390	0.460	767,413,000	324,553,265	0.4229	9.000	8.900	9.000	7.800	9.200	38,370,650	8.4584	2.27%
2021-01-25	0	0.440	0.435	0.440	0.385	0.445	926,104,722	384,657,798	0.4154	8.800	8.700	8.800	7.700	8.900	46,305,236	8.3070	20.55%
2021-01-22	0	0.365	0.365	0.370	0.320	0.410	1,543,704,000	576,005,480	0.3731	7.300	7.300	7.400	6.400	8.200	77,185,200	7.4626	15.87%
2021-01-21	0	0.315	0.315	0.320	0.300	0.335	292,636,000	93,740,130	0.3203	6.300	6.300	6.400	6.000	6.700	14,631,800	6.4066	1.61%
2021-01-20	0	0.310	0.305	0.310	0.305	0.325	170,044,000	53,035,040	0.3119	6.200	6.100	6.200	6.100	6.500	8,502,200	6.2378	-3.12%
2021-01-19	0	0.320	0.315	0.320	0.315	0.340	359,999,000	117,368,055	0.3260	6.400	6.300	6.400	6.300	6.800	17,999,950	6.5205	3.23%
2021-01-18	0	0.310	0.305	0.310	0.285	0.320	299,892,000	91,868,590	0.3063	6.200	6.100	6.200	5.700	6.400	14,994,600	6.1268	6.90%
2021-01-15	0	0.290	0.285	0.290	0.280	0.295	97,848,000	27,731,270	0.2834	5.800	5.700	5.800	5.600	5.900	4,892,400	5.6682	-1.69%
2021-01-14	0	0.295	0.290	0.295	0.280	0.300	163,067,000	47,402,250	0.2907	5.900	5.800	5.900	5.600	6.000	8,153,350	5.8138	5.36%
2021-01-13	0	0.280	0.275	0.280	0.275	0.295	115,593,290	32,726,226	0.2831	5.600	5.500	5.600	5.500	5.900	5,779,664	5.6623	-3.45%
2021-01-12	0	0.290	0.285	0.290	0.285	0.305	178,682,000	52,322,890	0.2928	5.800	5.700	5.800	5.700	6.100	8,934,100	5.8565	-1.69%
2021-01-11	0	0.295	0.295	0.300	0.290	0.325	184,463,000	55,789,820	0.3024	5.900	5.900	6.000	5.800	6.500	9,223,150	6.0489	-7.81%
2021-01-08	0	0.320	0.315	0.320	0.310	0.340	217,898,458	69,704,820	0.3199	6.400	6.300	6.400	6.200	6.800	10,894,923	6.3979	-1.54%
2021-01-07	0	0.325	0.325	0.330	0.295	0.330	282,580,000	88,423,650	0.3129	6.500	6.500	6.600	5.900	6.600	14,129,000	6.2583	10.17%
2021-01-06	0	0.295	0.295	0.300	0.280	0.305	216,214,000	63,326,590	0.2929	5.900	5.900	6.000	5.600	6.100	10,810,700	5.8578	-3.28%
2021-01-05	0	0.305	0.300	0.305	0.300	0.325	149,342,000	46,380,030	0.3106	6.100	6.000	6.100	6.000	6.500	7,467,100	6.2113	-4.69%
2021-01-04	0	0.320	0.320	0.325	0.310	0.335	216,305,000	69,255,235	0.3202	6.400	6.400	6.500	6.200	6.700	10,815,250	6.4035	1.59%
2020-12-31	0	0.315	0.315	0.320	0.300	0.345	230,270,000	73,614,650	0.3197	6.300	6.300	6.400	6.000	6.900	11,513,500	6.3938	0.00%
2020-12-30	0	0.315	0.315	0.320	0.285	0.335	1,541,962,000	431,217,408	0.2797	6.300	6.300	6.400	5.700	6.700	77,098,100	5.5931	-10.00%
2020-12-29	0	0.350	0.345	0.350	0.300	0.365	685,422,000	229,179,840	0.3344	7.000	6.900	7.000	6.000	7.300	34,271,100	6.6873	2.94%
2020-12-28	0	0.340	0.340	0.345	0.260	0.345	795,449,000	247,232,935	0.3108	6.800	6.800	6.900	5.200	6.900	39,772,450	6.2162	23.64%
2020-12-24	0	0.275	0.275	0.280	0.270	0.325	797,545,000	243,105,310	0.3048	5.500	5.500	5.600	5.400	6.500	39,877,250	6.0963	-5.17%
2020-12-23	0	0.290	0.285	0.290	0.216	0.300	638,100,000	168,628,312	0.2643	5.800	5.700	5.800	4.320	6.000	31,905,000	5.2853	36.15%
2020-12-22	0	0.213	0.213	0.214	0.210	0.249	158,694,000	35,462,978	0.2235	4.260	4.260	4.280	4.200	4.980	7,934,700	4.4694	-11.98%
2020-12-21	0	0.242	0.242	0.243	0.235	0.265	186,217,000	46,192,484	0.2481	4.840	4.840	4.860	4.700	5.300	9,310,850	4.9611	-5.10%
2020-12-18	0	0.255	0.255	0.260	0.244	0.260	321,820,000	81,567,898	0.2535	5.100	5.100	5.200	4.880	5.200	16,091,000	5.0692	2.00%
2020-12-17	0	0.250	0.250	0.255	0.231	0.255	191,310,000	46,408,878	0.2426	5.000	5.000	5.100	4.620	5.100	9,565,500	4.8517	2.04%
2020-12-16	0	0.245	0.245	0.246	0.240	0.270	332,630,000	85,112,196	0.2559	4.900	4.900	4.920	4.800	5.400	16,631,500	5.1175	-3.92%
2020-12-15	0	0.255	0.250	0.255	0.225	0.275	589,758,000	146,684,832	0.2487	5.100	5.000	5.100	4.500	5.500	29,487,900	4.9744	10.39%
2020-12-14	0	0.231	0.231	0.233	0.225	0.237	133,392,000	30,944,684	0.2320	4.620	4.620	4.660	4.500	4.740	6,669,600	4.6397	1.76%
2020-12-11	0	0.227	0.226	0.227	0.218	0.255	196,084,000	45,768,830	0.2334	4.540	4.520	4.540	4.360	5.100	9,804,200	4.6683	4.13%
2020-12-10	0	0.218	0.217	0.218	0.212	0.230	139,738,000	31,041,874	0.2221	4.360	4.340	4.360	4.240	4.600	6,986,900	4.4429	2.83%
2020-12-09	0	0.212	0.212	0.213	0.207	0.243	172,314,000	38,356,354	0.2226	4.240	4.240	4.260	4.140	4.860	8,615,700	4.4519	-9.79%
2020-12-08	0	0.235	0.234	0.235	0.214	0.255	594,196,000	139,994,870	0.2356	4.700	4.680	4.700	4.280	5.100	29,709,800	4.7121	3.07%
2020-12-07	0	0.228	0.228	0.229	0.163	0.255	1,053,830,000	228,901,058	0.2172	4.560	4.560	4.580	3.260	5.100	52,691,500	4.3442	41.61%
2020-12-04	0	0.161	0.160	0.161	0.157	0.167	54,968,000	8,840,322	0.1608	3.220	3.200	3.220	3.140	3.340	2,748,400	3.2165	-1.83%
2020-12-03	0	0.164	0.164	0.165	0.160	0.172	57,800,000	9,619,952	0.1664	3.280	3.280	3.300	3.200	3.440	2,890,000	3.3287	-1.80%
2020-12-02	0	0.167	0.167	0.168	0.165	0.179	131,484,000	22,577,810	0.1717	3.340	3.340	3.360	3.300	3.580	6,574,200	3.4343	-2.91%
2020-12-01	0	0.172	0.172	0.173	0.162	0.179	214,660,500	36,885,563	0.1718	3.440	3.440	3.460	3.240	3.580	10,733,025	3.4366	1.78%
2020-11-30	0	0.169	0.168	0.169	0.151	0.171	183,310,000	30,142,170	0.1644	3.380	3.360	3.380	3.020	3.420	9,165,500	3.2887	13.42%
2020-11-27	0	0.149	0.148	0.149	0.148	0.158	43,107,000	6,562,998	0.1522	2.980	2.960	2.980	2.960	3.160	2,155,350	3.0450	-3.87%
2020-11-26	0	0.155	0.155	0.156	0.151	0.174	105,516,000	16,843,814	0.1596	3.100	3.100	3.120	3.020	3.480	5,275,800	3.1927	-7.19%
2020-11-25	0	0.167	0.167	0.168	0.162	0.183	336,107,456	58,150,622	0.1730	3.340	3.340	3.360	3.240	3.660	16,805,373	3.4602	1.21%
2020-11-24	0	0.165	0.165	0.166	0.143	0.172	365,510,544	58,415,835	0.1598	3.300	3.300	3.320	2.860	3.440	18,275,527	3.1964	13.01%
2020-11-23	0	0.146	0.145	0.146	0.140	0.148	110,254,000	15,882,726	0.1441	2.920	2.900	2.920	2.800	2.960	5,512,700	2.8811	8.15%
2020-11-20	0	0.135	0.134	0.135	0.133	0.138	24,057,500	3,262,654	0.1356	2.700	2.680	2.700	2.660	2.760	1,202,875	2.7124	1.50%
2020-11-19	0	0.133	0.131	0.133	0.130	0.142	78,176,000	10,591,850	0.1355	2.660	2.620	2.660	2.600	2.840	3,908,800	2.7097	3.10%
2020-11-18	0	0.129	0.128	0.129	0.123	0.132	26,066,000	3,365,844	0.1291	2.580	2.560	2.580	2.460	2.640	1,303,300	2.5826	4.03%
2020-11-17	0	0.124	0.122	0.124	0.121	0.126	12,992,000	1,607,238	0.1237	2.480	2.440	2.480	2.420	2.520	649,600	2.4742	-0.80%
2020-11-16	0	0.125	0.125	0.126	0.123	0.126	4,062,000	505,472	0.1244	2.500	2.500	2.520	2.460	2.520	203,100	2.4888	-0.79%
2020-11-13	0	0.126	0.125	0.126	0.121	0.127	8,632,000	1,075,680	0.1246	2.520	2.500	2.520	2.420	2.540	431,600	2.4923	0.80%
2020-11-12	0	0.125	0.125	0.126	0.123	0.127	15,586,000	1,938,300	0.1244	2.500	2.500	2.520	2.460	2.540	779,300	2.4872	0.81%
2020-11-11	0	0.124	0.121	0.124	0.120	0.132	30,722,000	3,877,466	0.1262	2.480	2.420	2.480	2.400	2.640	1,536,100	2.5242	-3.88%
2020-11-10	0	0.129	0.128	0.129	0.123	0.132	27,202,000	3,481,718	0.1280	2.580	2.560	2.580	2.460	2.640	1,360,100	2.5599	2.38%
2020-11-09	0	0.126	0.125	0.126	0.120	0.127	40,174,000	4,973,328	0.1238	2.520	2.500	2.520	2.400	2.540	2,008,700	2.4759	7.69%
2020-11-06	0	0.117	0.117	0.118	0.116	0.121	29,222,000	3,473,986	0.1189	2.340	2.340	2.360	2.320	2.420	1,461,100	2.3777	0.86%
2020-11-05	0	0.116	0.115	0.116	0.114	0.117	18,626,000	2,144,856	0.1152	2.320	2.300	2.320	2.280	2.340	931,300	2.3031	2.65%
2020-11-04	0	0.113	0.113	0.114	0.110	0.114	10,764,000	1,203,304	0.1118	2.260	2.260	2.280	2.200	2.280	538,200	2.2358	1.80%
2020-11-03	0	0.111	0.111	0.112	0.111	0.116	15,136,000	1,708,322	0.1129	2.220	2.220	2.240	2.220	2.320	756,800	2.2573	-2.63%
2020-11-02	0	0.114	0.112	0.114	0.110	0.117	18,172,000	2,042,574	0.1124	2.280	2.240	2.280	2.200	2.340	908,600	2.2480	0.00%
2020-10-30	0	0.114	0.114	0.115	0.114	0.119	22,772,000	2,634,902	0.1157	2.280	2.280	2.300	2.280	2.380	1,138,600	2.3142	-5.00%
2020-10-29	0	0.120	0.119	0.120	0.115	0.121	14,700,000	1,733,742	0.1179	2.400	2.380	2.400	2.300	2.420	735,000	2.3588	2.56%
2020-10-28	0	0.117	0.117	0.118	0.117	0.123	13,608,000	1,611,486	0.1184	2.340	2.340	2.360	2.340	2.460	680,400	2.3684	-3.31%
2020-10-27	0	0.121	0.121	0.122	0.120	0.127	10,462,000	1,281,520	0.1225	2.420	2.420	2.440	2.400	2.540	523,100	2.4499	-4.72%
2020-10-23	0	0.127	0.127	0.128	0.120	0.130	43,982,000	5,576,894	0.1268	2.540	2.540	2.560	2.400	2.600	2,199,100	2.5360	5.83%
2020-10-22	0	0.120	0.119	0.120	0.118	0.124	7,620,000	912,272	0.1197	2.400	2.380	2.400	2.360	2.480	381,000	2.3944	-3.23%
2020-10-21	0	0.124	0.123	0.124	0.120	0.128	24,218,000	3,016,072	0.1245	2.480	2.460	2.480	2.400	2.560	1,210,900	2.4908	3.33%
2020-10-20	0	0.120	0.119	0.120	0.117	0.120	10,230,000	1,214,042	0.1187	2.400	2.380	2.400	2.340	2.400	511,500	2.3735	0.00%
2020-10-19	0	0.120	0.120	0.121	0.116	0.126	70,984,000	8,561,738	0.1206	2.400	2.400	2.420	2.320	2.520	3,549,200	2.4123	2.56%
2020-10-16	0	0.117	0.117	0.118	0.115	0.122	31,242,000	3,683,468	0.1179	2.340	2.340	2.360	2.300	2.440	1,562,100	2.3580	-0.85%
2020-10-15	0	0.118	0.118	0.120	0.116	0.133	71,872,000	8,698,950	0.1210	2.360	2.360	2.400	2.320	2.660	3,593,600	2.4207	-8.53%
2020-10-14	0	0.129	0.129	0.130	0.128	0.145	60,992,000	8,123,408	0.1332	2.580	2.580	2.600	2.560	2.900	3,049,600	2.6638	-7.86%
2020-10-12	0	0.140	0.140	0.141	0.140	0.154	36,398,000	5,243,310	0.1441	2.800	2.800	2.820	2.800	3.080	1,819,900	2.8811	-6.67%
2020-10-09	0	0.150	0.147	0.150	0.140	0.164	127,490,000	18,857,624	0.1479	3.000	2.940	3.000	2.800	3.280	6,374,500	2.9583	-6.83%
2020-10-08	0	0.161	0.160	0.161	0.144	0.165	141,396,000	22,218,114	0.1571	3.220	3.200	3.220	2.880	3.300	7,069,800	3.1427	8.78%
2020-10-07	0	0.148	0.147	0.148	0.138	0.152	38,194,000	5,483,220	0.1436	2.960	2.940	2.960	2.760	3.040	1,909,700	2.8712	-1.99%
2020-10-06	0	0.151	0.151	0.152	0.137	0.158	124,746,000	18,482,154	0.1482	3.020	3.020	3.040	2.740	3.160	6,237,300	2.9632	9.42%
2020-10-05	0	0.138	0.136	0.138	0.117	0.138	84,584,000	11,077,564	0.1310	2.760	2.720	2.760	2.340	2.760	4,229,200	2.6193	15.97%
2020-09-30	0	0.119	0.117	0.119	0.110	0.122	24,798,000	2,935,794	0.1184	2.380	2.340	2.380	2.200	2.440	1,239,900	2.3678	8.18%
2020-09-29	0	0.110	0.110	0.111	0.107	0.112	8,846,000	972,908	0.1100	2.200	2.200	2.220	2.140	2.240	442,300	2.1997	0.00%
2020-09-28	0	0.110	0.109	0.110	0.103	0.113	19,886,000	2,166,036	0.1089	2.200	2.180	2.200	2.060	2.260	994,300	2.1785	0.00%
2020-09-25	0	0.110	0.108	0.110	0.105	0.120	28,386,000	3,137,092	0.1105	2.200	2.160	2.200	2.100	2.400	1,419,300	2.2103	-5.98%
2020-09-24	0	0.117	0.116	0.117	0.115	0.122	7,650,000	895,652	0.1171	2.340	2.320	2.340	2.300	2.440	382,500	2.3416	0.00%
2020-09-23	0	0.117	0.117	0.120	0.117	0.122	8,818,000	1,049,720	0.1190	2.340	2.340	2.400	2.340	2.440	440,900	2.3809	-3.31%
2020-09-22	0	0.121	0.120	0.121	0.116	0.124	14,235,000	1,717,735	0.1207	2.420	2.400	2.420	2.320	2.480	711,750	2.4134	3.42%
2020-09-21	0	0.117	0.117	0.120	0.117	0.128	43,738,000	5,294,604	0.1211	2.340	2.340	2.400	2.340	2.560	2,186,900	2.4211	-9.30%
2020-09-18	0	0.129	0.129	0.130	0.129	0.135	20,898,000	2,748,026	0.1315	2.580	2.580	2.600	2.580	2.700	1,044,900	2.6299	-3.01%
2020-09-17	0	0.133	0.133	0.135	0.131	0.136	10,432,000	1,389,972	0.1332	2.660	2.660	2.700	2.620	2.720	521,600	2.6648	0.00%
2020-09-16	0	0.133	0.133	0.134	0.132	0.141	23,270,000	3,135,958	0.1348	2.660	2.660	2.680	2.640	2.820	1,163,500	2.6953	-4.32%
2020-09-15	0	0.139	0.140	0.141	0.138	0.147	37,395,600	5,345,613	0.1429	2.780	2.800	2.820	2.760	2.940	1,869,780	2.8590	0.00%
2020-09-14	0	0.139	0.139	0.140	0.136	0.143	25,408,000	3,557,420	0.1400	2.780	2.780	2.800	2.720	2.860	1,270,400	2.8002	0.00%
2020-09-11	0	0.139	0.139	0.140	0.132	0.141	17,038,000	2,363,194	0.1387	2.780	2.780	2.800	2.640	2.820	851,900	2.7740	3.73%
2020-09-10	0	0.134	0.133	0.134	0.132	0.136	19,904,000	2,689,570	0.1351	2.680	2.660	2.680	2.640	2.720	995,200	2.7025	-1.47%
2020-09-09	0	0.136	0.134	0.136	0.132	0.139	14,306,000	1,930,020	0.1349	2.720	2.680	2.720	2.640	2.780	715,300	2.6982	0.74%
2020-09-08	0	0.135	0.135	0.136	0.133	0.144	24,932,000	3,401,100	0.1364	2.700	2.700	2.720	2.660	2.880	1,246,600	2.7283	-4.26%
2020-09-07	0	0.141	0.141	0.143	0.135	0.144	33,380,300	4,723,845	0.1415	2.820	2.820	2.860	2.700	2.880	1,669,015	2.8303	0.71%
2020-09-04	0	0.140	0.140	0.142	0.131	0.142	34,956,000	4,850,618	0.1388	2.800	2.800	2.840	2.620	2.840	1,747,800	2.7753	1.45%
2020-09-03	0	0.138	0.137	0.138	0.134	0.145	36,772,000	5,140,952	0.1398	2.760	2.740	2.760	2.680	2.900	1,838,600	2.7961	1.47%
2020-09-02	0	0.136	0.135	0.136	0.133	0.139	44,304,000	6,011,046	0.1357	2.720	2.700	2.720	2.660	2.780	2,215,200	2.7135	-2.16%
2020-09-01	0	0.139	0.138	0.139	0.138	0.145	34,614,000	4,918,072	0.1421	2.780	2.760	2.780	2.760	2.900	1,730,700	2.8417	-2.80%
2020-08-31	0	0.143	0.142	0.143	0.142	0.153	51,266,000	7,545,968	0.1472	2.860	2.840	2.860	2.840	3.060	2,563,300	2.9438	-5.30%
2020-08-28	0	0.151	0.150	0.151	0.148	0.152	9,346,000	1,401,534	0.1500	3.020	3.000	3.020	2.960	3.040	467,300	2.9992	0.67%
2020-08-27	0	0.150	0.148	0.149	0.147	0.150	20,114,000	2,982,560	0.1483	3.000	2.960	2.980	2.940	3.000	1,005,700	2.9657	-0.66%
2020-08-26	0	0.151	0.150	0.152	0.149	0.156	43,398,000	6,556,524	0.1511	3.020	3.000	3.040	2.980	3.120	2,169,900	3.0216	-1.31%
2020-08-25	0	0.153	0.152	0.153	0.150	0.158	33,568,000	5,151,854	0.1535	3.060	3.040	3.060	3.000	3.160	1,678,400	3.0695	0.00%
2020-08-24	0	0.153	0.152	0.153	0.145	0.155	112,538,000	16,939,308	0.1505	3.060	3.040	3.060	2.900	3.100	5,626,900	3.0104	-4.97%
2020-08-21	0	0.161	0.161	0.162	0.157	0.171	170,872,000	28,141,662	0.1647	3.220	3.220	3.240	3.140	3.420	8,543,600	3.2939	1.26%
2020-08-20	0	0.159	0.159	0.160	0.138	0.165	166,898,000	25,449,006	0.1525	3.180	3.180	3.200	2.760	3.300	8,344,900	3.0496	11.19%
2020-08-19	0	0.143	0.143	0.144	0.142	0.155	65,891,014	9,497,196	0.1441	2.860	2.860	2.880	2.840	3.100	3,294,551	2.8827	-4.67%
2020-08-18	0	0.150	0.150	0.152	0.150	0.165	86,754,000	13,537,084	0.1560	3.000	3.000	3.040	3.000	3.300	4,337,700	3.1208	-5.66%
2020-08-17	0	0.159	0.158	0.159	0.156	0.165	54,714,000	8,762,152	0.1601	3.180	3.160	3.180	3.120	3.300	2,735,700	3.2029	0.00%
2020-08-14	0	0.159	0.159	0.160	0.157	0.174	125,928,000	20,696,430	0.1644	3.180	3.180	3.200	3.140	3.480	6,296,400	3.2870	-8.09%
2020-08-13	0	0.173	0.172	0.173	0.168	0.188	194,450,000	34,492,480	0.1774	3.460	3.440	3.460	3.360	3.760	9,722,500	3.5477	1.17%
2020-08-12	0	0.171	0.171	0.172	0.154	0.177	180,022,000	30,032,444	0.1668	3.420	3.420	3.440	3.080	3.540	9,001,100	3.3365	0.00%
2020-08-11	0	0.171	0.171	0.172	0.140	0.177	420,894,000	68,102,840	0.1618	3.420	3.420	3.440	2.800	3.540	21,044,700	3.2361	24.82%
2020-08-10	0	0.137	0.137	0.138	0.137	0.145	83,830,000	11,796,078	0.1407	2.740	2.740	2.760	2.740	2.900	4,191,500	2.8143	-0.72%
2020-08-07	0	0.138	0.137	0.138	0.133	0.146	125,616,000	17,375,694	0.1383	2.760	2.740	2.760	2.660	2.920	6,280,800	2.7665	-2.82%
2020-08-06	0	0.142	0.141	0.142	0.128	0.148	291,710,000	40,392,748	0.1385	2.840	2.820	2.840	2.560	2.960	14,585,500	2.7694	10.08%
2020-08-05	0	0.129	0.128	0.129	0.127	0.132	69,876,750	9,020,533	0.1291	2.580	2.560	2.580	2.540	2.640	3,493,837	2.5818	1.57%
2020-08-04	0	0.127	0.126	0.127	0.125	0.130	53,573,750	6,825,812	0.1274	2.540	2.520	2.540	2.500	2.600	2,678,687	2.5482	-0.78%
2020-08-03	0	0.128	0.127	0.128	0.124	0.132	114,676,000	14,702,878	0.1282	2.560	2.540	2.560	2.480	2.640	5,733,800	2.5642	4.92%
2020-07-31	0	0.122	0.121	0.122	0.117	0.125	101,782,000	12,328,720	0.1211	2.440	2.420	2.440	2.340	2.500	5,089,100	2.4226	3.39%
2020-07-30	0	0.118	0.117	0.118	0.111	0.121	139,872,000	16,418,342	0.1174	2.360	2.340	2.360	2.220	2.420	6,993,600	2.3476	4.42%
2020-07-29	0	0.113	0.111	0.113	0.110	0.113	27,860,000	3,102,878	0.1114	2.260	2.220	2.260	2.200	2.260	1,393,000	2.2275	2.73%
2020-07-28	0	0.110	0.109	0.110	0.106	0.114	66,088,000	7,283,580	0.1102	2.200	2.180	2.200	2.120	2.280	3,304,400	2.2042	3.77%
2020-07-27	0	0.106	0.106	0.107	0.105	0.109	13,818,000	1,471,602	0.1065	2.120	2.120	2.140	2.100	2.180	690,900	2.1300	0.00%
2020-07-24	0	0.106	0.106	0.107	0.105	0.112	36,212,000	3,906,074	0.1079	2.120	2.120	2.140	2.100	2.240	1,810,600	2.1573	-5.36%
2020-07-23	0	0.112	0.111	0.112	0.109	0.113	17,394,000	1,922,008	0.1105	2.240	2.220	2.240	2.180	2.260	869,700	2.2100	0.90%
2020-07-22	0	0.111	0.110	0.111	0.111	0.116	51,924,000	5,875,292	0.1132	2.220	2.200	2.220	2.220	2.320	2,596,200	2.2630	-3.48%
2020-07-21	0	0.115	0.114	0.115	0.114	0.121	47,348,000	5,540,764	0.1170	2.300	2.280	2.300	2.280	2.420	2,367,400	2.3404	-4.17%
2020-07-20	0	0.120	0.119	0.120	0.117	0.121	22,382,000	2,667,778	0.1192	2.400	2.380	2.400	2.340	2.420	1,119,100	2.3839	0.84%
2020-07-17	0	0.119	0.117	0.119	0.116	0.120	26,322,000	3,091,514	0.1174	2.380	2.340	2.380	2.320	2.400	1,316,100	2.3490	0.85%
2020-07-16	0	0.118	0.116	0.118	0.114	0.123	49,442,000	5,777,504	0.1169	2.360	2.320	2.360	2.280	2.460	2,472,100	2.3371	-1.67%
2020-07-15	0	0.120	0.119	0.120	0.118	0.127	49,538,000	6,025,988	0.1216	2.400	2.380	2.400	2.360	2.540	2,476,900	2.4329	0.84%
2020-07-14	0	0.119	0.118	0.119	0.118	0.124	41,318,000	4,984,266	0.1206	2.380	2.360	2.380	2.360	2.480	2,065,900	2.4126	-2.46%
2020-07-13	0	0.122	0.122	0.124	0.119	0.130	100,274,000	12,502,668	0.1247	2.440	2.440	2.480	2.380	2.600	5,013,700	2.4937	1.67%
2020-07-10	0	0.120	0.120	0.121	0.117	0.123	71,092,000	8,553,314	0.1203	2.400	2.400	2.420	2.340	2.460	3,554,600	2.4063	-1.64%
2020-07-09	0	0.122	0.121	0.122	0.110	0.125	186,324,000	22,339,050	0.1199	2.440	2.420	2.440	2.200	2.500	9,316,200	2.3979	8.93%
2020-07-08	0	0.112	0.112	0.113	0.111	0.114	48,866,000	5,509,450	0.1127	2.240	2.240	2.260	2.220	2.280	2,443,300	2.2549	0.00%
2020-07-07	0	0.112	0.111	0.112	0.111	0.116	58,742,000	6,672,692	0.1136	2.240	2.220	2.240	2.220	2.320	2,937,100	2.2719	0.00%
2020-07-06	0	0.112	0.112	0.113	0.109	0.113	69,878,000	7,771,432	0.1112	2.240	2.240	2.260	2.180	2.260	3,493,900	2.2243	3.70%
2020-07-03	0	0.108	0.108	0.109	0.108	0.110	27,950,000	3,037,028	0.1087	2.160	2.160	2.180	2.160	2.200	1,397,500	2.1732	-1.82%
2020-07-02	0	0.110	0.109	0.110	0.107	0.112	26,780,000	2,913,052	0.1088	2.200	2.180	2.200	2.140	2.240	1,339,000	2.1755	0.00%
2020-06-30	0	0.110	0.109	0.110	0.109	0.112	24,160,000	2,666,676	0.1104	2.200	2.180	2.200	2.180	2.240	1,208,000	2.2075	1.85%
2020-06-29	0	0.108	0.108	0.109	0.108	0.114	37,750,000	4,203,382	0.1113	2.160	2.160	2.180	2.160	2.280	1,887,500	2.2270	-6.90%
2020-06-26	0	0.116	0.113	0.116	0.106	0.116	16,118,000	1,827,610	0.1134	2.320	2.260	2.320	2.120	2.320	805,900	2.2678	7.41%
2020-06-24	0	0.108	0.108	0.109	0.105	0.120	33,428,000	3,740,330	0.1119	2.160	2.160	2.180	2.100	2.400	1,671,400	2.2378	1.89%
2020-06-23	0	0.106	0.106	0.107	0.104	0.113	12,786,000	1,367,720	0.1070	2.120	2.120	2.140	2.080	2.260	639,300	2.1394	0.00%
2020-06-22	0	0.106	0.104	0.106	0.103	0.107	33,306,000	3,504,708	0.1052	2.120	2.080	2.120	2.060	2.140	1,665,300	2.1046	2.91%
2020-06-19	0	0.103	0.103	0.104	0.103	0.106	66,288,000	6,932,290	0.1046	2.060	2.060	2.080	2.060	2.120	3,314,400	2.0916	-2.83%
2020-06-18	0	0.106	0.105	0.106	0.104	0.106	29,924,000	3,147,082	0.1052	2.120	2.100	2.120	2.080	2.120	1,496,200	2.1034	-0.93%
2020-06-17	0	0.107	0.106	0.107	0.103	0.107	54,890,000	5,775,644	0.1052	2.140	2.120	2.140	2.060	2.140	2,744,500	2.1044	-0.93%
2020-06-16	0	0.108	0.107	0.108	0.105	0.111	62,084,000	6,724,830	0.1083	2.160	2.140	2.160	2.100	2.220	3,104,200	2.1664	2.86%
2020-06-15	0	0.105	0.104	0.105	0.102	0.106	30,140,500	3,115,851	0.1034	2.100	2.080	2.100	2.040	2.120	1,507,025	2.0676	1.94%
2020-06-12	0	0.103	0.103	0.104	0.099	0.105	30,054,000	3,071,806	0.1022	2.060	2.060	2.080	1.980	2.100	1,502,700	2.0442	-1.90%
2020-06-11	0	0.105	0.104	0.105	0.103	0.107	20,012,000	2,103,530	0.1051	2.100	2.080	2.100	2.060	2.140	1,000,600	2.1023	0.00%
2020-06-10	0	0.105	0.105	0.106	0.105	0.108	33,356,000	3,559,362	0.1067	2.100	2.100	2.120	2.100	2.160	1,667,800	2.1342	-1.87%
2020-06-09	0	0.107	0.106	0.107	0.101	0.110	152,802,000	16,263,492	0.1064	2.140	2.120	2.140	2.020	2.200	7,640,100	2.1287	5.94%
2020-06-08	0	0.101	0.101	0.102	0.098	0.104	45,850,000	4,616,620	0.1007	2.020	2.020	2.040	1.960	2.080	2,292,500	2.0138	0.00%
2020-06-05	0	0.101	0.100	0.101	0.095	0.102	51,102,000	5,036,686	0.0986	2.020	2.000	2.020	1.900	2.040	2,555,100	1.9712	6.32%
2020-06-04	0	0.095	0.095	0.096	0.094	0.098	34,594,000	3,304,320	0.0955	1.900	1.900	1.920	1.880	1.960	1,729,700	1.9103	0.00%
2020-06-03	0	0.095	0.095	0.096	0.094	0.096	29,074,000	2,759,776	0.0949	1.900	1.900	1.920	1.880	1.920	1,453,700	1.8984	0.00%
2020-06-02	0	0.095	0.094	0.095	0.093	0.096	48,550,000	4,587,456	0.0945	1.900	1.880	1.900	1.860	1.920	2,427,500	1.8898	2.15%
2020-06-01	0	0.093	0.092	0.093	0.092	0.094	31,140,464	2,903,812	0.0932	1.860	1.840	1.860	1.840	1.880	1,557,023	1.8650	1.09%
2020-05-29	0	0.092	0.091	0.092	0.092	0.097	96,190,000	8,955,102	0.0931	1.840	1.820	1.840	1.840	1.940	4,809,500	1.8620	-5.15%
2020-05-28	0	0.097	0.096	0.097	0.095	0.100	40,013,000	3,886,371	0.0971	1.940	1.920	1.940	1.900	2.000	2,000,650	1.9426	-2.02%
2020-05-27	0	0.099	0.099	0.100	0.098	0.101	22,694,000	2,246,144	0.0990	1.980	1.980	2.000	1.960	2.020	1,134,700	1.9795	-1.00%
2020-05-26	0	0.100	0.100	0.101	0.097	0.102	39,456,000	3,936,442	0.0998	2.000	2.000	2.020	1.940	2.040	1,972,800	1.9954	1.01%
2020-05-25	0	0.099	0.097	0.099	0.098	0.101	33,734,000	3,332,590	0.0988	1.980	1.940	1.980	1.960	2.020	1,686,700	1.9758	-1.98%
2020-05-22	0	0.101	0.101	0.102	0.100	0.106	55,060,000	5,629,554	0.1022	2.020	2.020	2.040	2.000	2.120	2,753,000	2.0449	-4.72%
2020-05-21	0	0.106	0.105	0.106	0.105	0.110	43,432,000	4,636,310	0.1067	2.120	2.100	2.120	2.100	2.200	2,171,600	2.1350	-0.93%
2020-05-20	0	0.107	0.107	0.108	0.103	0.111	114,924,000	12,349,834	0.1075	2.140	2.140	2.160	2.060	2.220	5,746,200	2.1492	2.88%
2020-05-19	0	0.104	0.103	0.104	0.102	0.105	30,604,000	3,169,688	0.1036	2.080	2.060	2.080	2.040	2.100	1,530,200	2.0714	0.97%
2020-05-18	0	0.103	0.102	0.103	0.101	0.103	38,432,511	3,923,940	0.1021	2.060	2.040	2.060	2.020	2.060	1,921,626	2.0420	0.98%
2020-05-15	0	0.102	0.102	0.103	0.101	0.103	27,310,000	2,790,024	0.1022	2.040	2.040	2.060	2.020	2.060	1,365,500	2.0432	-0.97%
2020-05-14	0	0.103	0.103	0.104	0.102	0.104	16,316,000	1,683,656	0.1032	2.060	2.060	2.080	2.040	2.080	815,800	2.0638	-1.90%
2020-05-13	0	0.105	0.104	0.105	0.104	0.106	12,550,000	1,310,020	0.1044	2.100	2.080	2.100	2.080	2.120	627,500	2.0877	-0.94%
2020-05-12	0	0.106	0.105	0.106	0.104	0.107	24,038,000	2,523,918	0.1050	2.120	2.100	2.120	2.080	2.140	1,201,900	2.0999	0.00%
2020-05-11	0	0.106	0.105	0.106	0.104	0.108	20,408,000	2,163,116	0.1060	2.120	2.100	2.120	2.080	2.160	1,020,400	2.1199	0.00%
2020-05-08	0	0.106	0.105	0.106	0.104	0.107	30,810,000	3,269,268	0.1061	2.120	2.100	2.120	2.080	2.140	1,540,500	2.1222	2.91%
2020-05-07	0	0.103	0.103	0.104	0.103	0.105	12,470,000	1,285,508	0.1031	2.060	2.060	2.080	2.060	2.100	623,500	2.0618	-1.90%
2020-05-06	0	0.105	0.104	0.105	0.103	0.106	12,050,000	1,256,902	0.1043	2.100	2.080	2.100	2.060	2.120	602,500	2.0861	0.96%
2020-05-05	0	0.104	0.104	0.105	0.103	0.105	1,182,000	122,866	0.1039	2.080	2.080	2.100	2.060	2.100	59,100	2.0790	0.97%
2020-05-04	0	0.103	0.103	0.104	0.102	0.106	3,918,000	403,890	0.1031	2.060	2.060	2.080	2.040	2.120	195,900	2.0617	-4.63%
2020-04-29	0	0.108	0.108	0.109	0.106	0.110	4,848,000	522,920	0.1079	2.160	2.160	2.180	2.120	2.200	242,400	2.1573	-0.92%
2020-04-28	0	0.109	0.108	0.109	0.105	0.110	7,414,000	797,158	0.1075	2.180	2.160	2.180	2.100	2.200	370,700	2.1504	3.81%
2020-04-27	0	0.105	0.105	0.106	0.105	0.107	11,368,000	1,202,112	0.1057	2.100	2.100	2.120	2.100	2.140	568,400	2.1149	0.00%
2020-04-24	0	0.105	0.104	0.105	0.102	0.105	12,344,000	1,286,602	0.1042	2.100	2.080	2.100	2.040	2.100	617,200	2.0846	0.96%
2020-04-23	0	0.104	0.103	0.104	0.101	0.105	23,638,000	2,440,782	0.1033	2.080	2.060	2.080	2.020	2.100	1,181,900	2.0651	2.97%
2020-04-22	0	0.101	0.101	0.102	0.100	0.104	40,961,700	4,162,232	0.1016	2.020	2.020	2.040	2.000	2.080	2,048,085	2.0323	-2.88%
2020-04-21	0	0.104	0.103	0.104	0.102	0.106	17,138,000	1,774,258	0.1035	2.080	2.060	2.080	2.040	2.120	856,900	2.0706	-1.89%
2020-04-20	0	0.106	0.106	0.107	0.105	0.108	11,404,000	1,218,166	0.1068	2.120	2.120	2.140	2.100	2.160	570,200	2.1364	0.00%
2020-04-17	0	0.106	0.106	0.107	0.106	0.109	13,696,000	1,464,604	0.1069	2.120	2.120	2.140	2.120	2.180	684,800	2.1387	0.95%
2020-04-16	0	0.105	0.105	0.106	0.105	0.108	12,108,000	1,283,186	0.1060	2.100	2.100	2.120	2.100	2.160	605,400	2.1196	-1.87%
2020-04-15	0	0.107	0.107	0.108	0.106	0.111	13,990,000	1,507,908	0.1078	2.140	2.140	2.160	2.120	2.220	699,500	2.1557	-1.83%
2020-04-14	0	0.109	0.108	0.109	0.108	0.113	27,058,000	2,957,088	0.1093	2.180	2.160	2.180	2.160	2.260	1,352,900	2.1857	-1.80%
2020-04-09	0	0.111	0.110	0.111	0.108	0.111	17,514,000	1,925,366	0.1099	2.220	2.200	2.220	2.160	2.220	875,700	2.1987	2.78%
2020-04-08	0	0.108	0.108	0.109	0.106	0.112	16,514,000	1,788,430	0.1083	2.160	2.160	2.180	2.120	2.240	825,700	2.1660	1.89%
2020-04-07	0	0.106	0.106	0.107	0.105	0.107	32,014,000	3,387,428	0.1058	2.120	2.120	2.140	2.100	2.140	1,600,700	2.1162	1.92%
2020-04-06	0	0.104	0.103	0.104	0.102	0.105	4,916,000	506,492	0.1030	2.080	2.060	2.080	2.040	2.100	245,800	2.0606	-0.95%
2020-04-03	0	0.105	0.104	0.105	0.102	0.107	22,288,800	2,321,199	0.1041	2.100	2.080	2.100	2.040	2.140	1,114,440	2.0828	-1.87%
2020-04-02	0	0.107	0.106	0.107	0.103	0.107	7,086,000	742,198	0.1047	2.140	2.120	2.140	2.060	2.140	354,300	2.0948	2.88%
2020-04-01	0	0.104	0.104	0.105	0.103	0.110	68,548,000	7,357,608	0.1073	2.080	2.080	2.100	2.060	2.200	3,427,400	2.1467	-3.70%
2020-03-31	0	0.108	0.108	0.109	0.108	0.111	24,338,000	2,653,144	0.1090	2.160	2.160	2.180	2.160	2.220	1,216,900	2.1802	-0.92%
2020-03-30	0	0.109	0.107	0.109	0.105	0.111	37,408,055	4,024,221	0.1076	2.180	2.140	2.180	2.100	2.220	1,870,403	2.1515	-0.91%
2020-03-27	0	0.110	0.109	0.110	0.108	0.112	30,580,000	3,378,156	0.1105	2.200	2.180	2.200	2.160	2.240	1,529,000	2.2094	0.00%
2020-03-26	0	0.110	0.109	0.110	0.108	0.111	38,814,000	4,254,278	0.1096	2.200	2.180	2.200	2.160	2.220	1,940,700	2.1921	-0.90%
2020-03-25	0	0.111	0.110	0.111	0.108	0.112	88,346,000	9,681,806	0.1096	2.220	2.200	2.220	2.160	2.240	4,417,300	2.1918	2.78%
2020-03-24	0	0.108	0.107	0.108	0.106	0.109	41,000,000	4,416,732	0.1077	2.160	2.140	2.160	2.120	2.180	2,050,000	2.1545	2.86%
2020-03-23	0	0.105	0.105	0.106	0.104	0.108	23,920,000	2,536,438	0.1060	2.100	2.100	2.120	2.080	2.160	1,196,000	2.1208	-3.67%
2020-03-20	0	0.109	0.109	0.110	0.107	0.111	52,884,000	5,780,076	0.1093	2.180	2.180	2.200	2.140	2.220	2,644,200	2.1859	3.81%
2020-03-19	0	0.105	0.105	0.106	0.104	0.111	33,566,000	3,579,752	0.1066	2.100	2.100	2.120	2.080	2.220	1,678,300	2.1330	-2.78%
2020-03-18	0	0.108	0.108	0.109	0.106	0.115	46,697,342	5,210,242	0.1116	2.160	2.160	2.180	2.120	2.300	2,334,867	2.2315	-2.70%
2020-03-17	0	0.111	0.110	0.111	0.106	0.113	57,824,000	6,330,486	0.1095	2.220	2.200	2.220	2.120	2.260	2,891,200	2.1896	-0.89%
2020-03-16	0	0.112	0.112	0.113	0.110	0.122	62,582,000	7,322,740	0.1170	2.240	2.240	2.260	2.200	2.440	3,129,100	2.3402	-8.20%
2020-03-13	0	0.122	0.121	0.122	0.114	0.122	67,256,000	7,901,648	0.1175	2.440	2.420	2.440	2.280	2.440	3,362,800	2.3497	-0.81%
2020-03-12	0	0.123	0.123	0.124	0.122	0.131	54,956,000	6,920,572	0.1259	2.460	2.460	2.480	2.440	2.620	2,747,800	2.5186	-5.38%
2020-03-11	0	0.130	0.130	0.131	0.129	0.133	40,556,000	5,307,418	0.1309	2.600	2.600	2.620	2.580	2.660	2,027,800	2.6173	0.78%
2020-03-10	0	0.129	0.129	0.130	0.125	0.131	35,222,000	4,508,346	0.1280	2.580	2.580	2.600	2.500	2.620	1,761,100	2.5600	1.57%
2020-03-09	0	0.127	0.126	0.127	0.126	0.135	86,718,000	11,316,162	0.1305	2.540	2.520	2.540	2.520	2.700	4,335,900	2.6099	-8.63%
2020-03-06	0	0.139	0.138	0.139	0.137	0.141	15,546,000	2,150,264	0.1383	2.780	2.760	2.780	2.740	2.820	777,300	2.7663	-0.71%
2020-03-05	0	0.140	0.140	0.141	0.138	0.141	35,850,000	5,014,314	0.1399	2.800	2.800	2.820	2.760	2.820	1,792,500	2.7974	1.45%
2020-03-04	0	0.138	0.138	0.139	0.136	0.140	47,598,000	6,587,322	0.1384	2.760	2.760	2.780	2.720	2.800	2,379,900	2.7679	0.73%
2020-03-03	0	0.137	0.137	0.138	0.137	0.141	29,948,000	4,147,526	0.1385	2.740	2.740	2.760	2.740	2.820	1,497,400	2.7698	0.74%
2020-03-02	0	0.136	0.136	0.137	0.136	0.142	74,896,000	10,348,318	0.1382	2.720	2.720	2.740	2.720	2.840	3,744,800	2.7634	-2.86%
2020-02-28	0	0.140	0.139	0.140	0.139	0.143	45,182,000	6,323,592	0.1400	2.800	2.780	2.800	2.780	2.860	2,259,100	2.7992	-2.78%
2020-02-27	0	0.144	0.144	0.145	0.144	0.147	22,720,000	3,288,502	0.1447	2.880	2.880	2.900	2.880	2.940	1,136,000	2.8948	-1.37%
2020-02-26	0	0.146	0.146	0.147	0.142	0.150	60,836,000	8,884,958	0.1460	2.920	2.920	2.940	2.840	3.000	3,041,800	2.9210	1.39%
2020-02-25	0	0.144	0.144	0.145	0.142	0.147	26,682,000	3,843,694	0.1441	2.880	2.880	2.900	2.840	2.940	1,334,100	2.8811	-0.69%
2020-02-24	0	0.145	0.145	0.146	0.145	0.151	53,400,000	7,826,274	0.1466	2.900	2.900	2.920	2.900	3.020	2,670,000	2.9312	-3.33%
2020-02-21	0	0.150	0.150	0.151	0.150	0.153	30,356,000	4,604,422	0.1517	3.000	3.000	3.020	3.000	3.060	1,517,800	3.0336	-1.96%
2020-02-20	0	0.153	0.153	0.154	0.151	0.155	44,226,000	6,752,810	0.1527	3.060	3.060	3.080	3.020	3.100	2,211,300	3.0538	1.32%
2020-02-19	0	0.151	0.150	0.151	0.149	0.152	20,482,000	3,081,358	0.1504	3.020	3.000	3.020	2.980	3.040	1,024,100	3.0088	2.03%
2020-02-18	0	0.148	0.148	0.149	0.148	0.152	34,180,000	5,117,900	0.1497	2.960	2.960	2.980	2.960	3.040	1,709,000	2.9947	-1.99%
2020-02-17	0	0.151	0.151	0.152	0.150	0.153	23,202,000	3,523,554	0.1519	3.020	3.020	3.040	3.000	3.060	1,160,100	3.0373	0.67%
2020-02-14	0	0.150	0.150	0.151	0.149	0.154	43,565,500	6,593,502	0.1513	3.000	3.000	3.020	2.980	3.080	2,178,275	3.0269	-1.32%
2020-02-13	0	0.152	0.151	0.152	0.151	0.166	152,202,000	23,685,788	0.1556	3.040	3.020	3.040	3.020	3.320	7,610,100	3.1124	-5.59%
2020-02-12	0	0.161	0.160	0.161	0.148	0.163	254,336,000	39,183,368	0.1541	3.220	3.200	3.220	2.960	3.260	12,716,800	3.0812	5.23%
2020-02-11	0	0.153	0.152	0.153	0.142	0.153	131,776,000	19,797,354	0.1502	3.060	3.040	3.060	2.840	3.060	6,588,800	3.0047	6.25%
2020-02-10	0	0.144	0.143	0.144	0.142	0.147	23,168,000	3,340,064	0.1442	2.880	2.860	2.880	2.840	2.940	1,158,400	2.8833	-2.04%
2020-02-07	0	0.147	0.147	0.148	0.145	0.148	13,860,000	2,032,058	0.1466	2.940	2.940	2.960	2.900	2.960	693,000	2.9323	0.00%
2020-02-06	0	0.147	0.146	0.147	0.142	0.149	61,982,000	9,083,540	0.1466	2.940	2.920	2.940	2.840	2.980	3,099,100	2.9310	3.52%
2020-02-05	0	0.142	0.140	0.142	0.140	0.145	49,786,000	7,085,502	0.1423	2.840	2.800	2.840	2.800	2.900	2,489,300	2.8464	-0.70%
2020-02-04	0	0.143	0.143	0.144	0.136	0.144	62,678,000	8,738,098	0.1394	2.860	2.860	2.880	2.720	2.880	3,133,900	2.7883	3.62%
2020-02-03	0	0.138	0.138	0.140	0.136	0.142	65,368,000	9,100,790	0.1392	2.760	2.760	2.800	2.720	2.840	3,268,400	2.7845	-1.43%
2020-01-31	0	0.140	0.139	0.140	0.139	0.144	31,892,000	4,484,684	0.1406	2.800	2.780	2.800	2.780	2.880	1,594,600	2.8124	-3.45%
2020-01-30	0	0.145	0.144	0.145	0.141	0.159	17,488,000	2,624,696	0.1501	2.900	2.880	2.900	2.820	3.180	874,400	3.0017	-8.81%
2020-01-29	0	0.159	0.159	0.161	0.155	0.167	11,156,000	1,784,408	0.1600	3.180	3.180	3.220	3.100	3.340	557,800	3.1990	-4.79%
2020-01-24	0	0.167	0.166	0.167	0.161	0.169	5,332,671	878,135	0.1647	3.340	3.320	3.340	3.220	3.380	266,634	3.2934	0.00%
2020-01-23	0	0.167	0.166	0.167	0.165	0.173	10,868,000	1,825,528	0.1680	3.340	3.320	3.340	3.300	3.460	543,400	3.3595	-3.47%
2020-01-22	0	0.173	0.171	0.173	0.169	0.175	15,520,000	2,655,434	0.1711	3.460	3.420	3.460	3.380	3.500	776,000	3.4220	1.17%
2020-01-21	0	0.171	0.171	0.173	0.171	0.180	54,566,160	9,538,364	0.1748	3.420	3.420	3.460	3.420	3.600	2,728,308	3.4961	-6.04%
2020-01-20	0	0.182	0.182	0.183	0.173	0.190	130,922,000	23,595,464	0.1802	3.640	3.640	3.660	3.460	3.800	6,546,100	3.6045	3.41%
2020-01-17	0	0.176	0.176	0.177	0.171	0.177	32,422,000	5,657,356	0.1745	3.520	3.520	3.540	3.420	3.540	1,621,100	3.4898	2.33%
2020-01-16	0	0.172	0.172	0.173	0.169	0.175	26,750,000	4,603,678	0.1721	3.440	3.440	3.460	3.380	3.500	1,337,500	3.4420	1.78%
2020-01-15	0	0.169	0.169	0.170	0.167	0.176	42,890,250	7,326,525	0.1708	3.380	3.380	3.400	3.340	3.520	2,144,512	3.4164	-1.74%
2020-01-14	0	0.172	0.170	0.172	0.168	0.176	74,935,063	12,886,901	0.1720	3.440	3.400	3.440	3.360	3.520	3,746,753	3.4395	2.38%
2020-01-13	0	0.168	0.167	0.168	0.162	0.170	69,012,000	11,516,536	0.1669	3.360	3.340	3.360	3.240	3.400	3,450,600	3.3375	3.07%
2020-01-10	0	0.163	0.162	0.163	0.162	0.166	36,860,000	6,041,882	0.1639	3.260	3.240	3.260	3.240	3.320	1,843,000	3.2783	0.00%
2020-01-09	0	0.163	0.163	0.164	0.159	0.167	93,008,000	15,265,388	0.1641	3.260	3.260	3.280	3.180	3.340	4,650,400	3.2826	2.52%
2020-01-08	0	0.159	0.158	0.159	0.158	0.164	21,836,000	3,505,844	0.1606	3.180	3.160	3.180	3.160	3.280	1,091,800	3.2111	-2.45%
2020-01-07	0	0.163	0.163	0.164	0.161	0.165	21,670,000	3,534,054	0.1631	3.260	3.260	3.280	3.220	3.300	1,083,500	3.2617	1.24%
2020-01-06	0	0.161	0.161	0.162	0.160	0.164	25,888,000	4,200,404	0.1623	3.220	3.220	3.240	3.200	3.280	1,294,400	3.2451	-1.83%
2020-01-03	0	0.164	0.163	0.164	0.161	0.166	38,034,000	6,220,106	0.1635	3.280	3.260	3.280	3.220	3.320	1,901,700	3.2708	1.23%
2020-01-02	0	0.162	0.161	0.162	0.158	0.164	33,144,000	5,359,478	0.1617	3.240	3.220	3.240	3.160	3.280	1,657,200	3.2341	2.53%
2019-12-31	0	0.158	0.158	0.159	0.155	0.160	15,328,000	2,427,482	0.1584	3.160	3.160	3.180	3.100	3.200	766,400	3.1674	1.28%
2019-12-30	0	0.156	0.156	0.157	0.152	0.158	42,426,908	6,604,551	0.1557	3.120	3.120	3.140	3.040	3.160	2,121,345	3.1134	2.63%
2019-12-27	0	0.152	0.152	0.153	0.150	0.154	68,234,000	10,405,490	0.1525	3.040	3.040	3.060	3.000	3.080	3,411,700	3.0499	0.00%
2019-12-24	0	0.152	0.151	0.152	0.150	0.158	44,342,000	6,805,098	0.1535	3.040	3.020	3.040	3.000	3.160	2,217,100	3.0694	-2.56%
2019-12-23	0	0.156	0.156	0.157	0.155	0.164	115,640,000	18,372,214	0.1589	3.120	3.120	3.140	3.100	3.280	5,782,000	3.1775	1.96%
2019-12-20	0	0.153	0.152	0.153	0.153	0.172	260,644,000	41,399,708	0.1588	3.060	3.040	3.060	3.060	3.440	13,032,200	3.1767	-11.05%
2019-12-19	0	0.172	0.172	0.173	0.172	0.176	19,520,000	3,378,730	0.1731	3.440	3.440	3.460	3.440	3.520	976,000	3.4618	-0.58%
2019-12-18	0	0.173	0.172	0.173	0.172	0.180	51,980,000	9,122,662	0.1755	3.460	3.440	3.460	3.440	3.600	2,599,000	3.5101	-2.81%
2019-12-17	0	0.178	0.177	0.178	0.174	0.182	50,134,000	8,937,446	0.1783	3.560	3.540	3.560	3.480	3.640	2,506,700	3.5654	2.30%
2019-12-16	0	0.174	0.174	0.175	0.171	0.181	61,454,000	10,857,186	0.1767	3.480	3.480	3.500	3.420	3.620	3,072,700	3.5334	1.75%
2019-12-13	0	0.171	0.170	0.171	0.167	0.176	38,262,778	6,539,570	0.1709	3.420	3.400	3.420	3.340	3.520	1,913,139	3.4182	2.40%
2019-12-12	0	0.167	0.166	0.167	0.166	0.172	12,783,750	2,152,934	0.1684	3.340	3.320	3.340	3.320	3.440	639,187	3.3682	0.60%
2019-12-11	0	0.166	0.166	0.167	0.166	0.169	12,951,131	2,169,971	0.1676	3.320	3.320	3.340	3.320	3.380	647,557	3.3510	-1.78%
2019-12-10	0	0.169	0.168	0.169	0.166	0.172	13,790,000	2,333,210	0.1692	3.380	3.360	3.380	3.320	3.440	689,500	3.3839	0.00%
2019-12-09	0	0.169	0.168	0.169	0.167	0.171	6,874,000	1,160,592	0.1688	3.380	3.360	3.380	3.340	3.420	343,700	3.3768	0.00%
2019-12-06	0	0.169	0.168	0.169	0.162	0.173	47,508,000	8,027,170	0.1690	3.380	3.360	3.380	3.240	3.460	2,375,400	3.3793	3.68%
2019-12-05	0	0.163	0.163	0.164	0.159	0.164	6,248,000	1,014,618	0.1624	3.260	3.260	3.280	3.180	3.280	312,400	3.2478	1.88%
2019-12-04	0	0.160	0.158	0.160	0.157	0.162	27,704,000	4,408,802	0.1591	3.200	3.160	3.200	3.140	3.240	1,385,200	3.1828	-2.44%
2019-12-03	0	0.164	0.162	0.164	0.156	0.165	27,860,000	4,470,302	0.1605	3.280	3.240	3.280	3.120	3.300	1,393,000	3.2091	0.61%
2019-12-02	0	0.163	0.163	0.164	0.160	0.175	19,236,000	3,179,444	0.1653	3.260	3.260	3.280	3.200	3.500	961,800	3.3057	-6.32%
2019-11-29	0	0.174	0.173	0.174	0.172	0.177	11,558,000	2,010,148	0.1739	3.480	3.460	3.480	3.440	3.540	577,900	3.4784	0.58%
2019-11-28	0	0.173	0.173	0.174	0.172	0.176	17,944,000	3,119,034	0.1738	3.460	3.460	3.480	3.440	3.520	897,200	3.4764	-3.89%
2019-11-27	0	0.180	0.178	0.180	0.173	0.193	49,546,000	8,830,606	0.1782	3.600	3.560	3.600	3.460	3.860	2,477,300	3.5646	-4.76%
2019-11-26	0	0.189	0.187	0.189	0.181	0.189	36,586,000	6,821,298	0.1864	3.780	3.740	3.780	3.620	3.780	1,829,300	3.7289	2.16%
2019-11-25	0	0.185	0.185	0.186	0.181	0.193	19,220,000	3,596,720	0.1871	3.700	3.700	3.720	3.620	3.860	961,000	3.7427	-2.63%
2019-11-22	0	0.190	0.188	0.190	0.185	0.192	29,120,000	5,523,380	0.1897	3.800	3.760	3.800	3.700	3.840	1,456,000	3.7935	1.06%
2019-11-21	0	0.188	0.188	0.189	0.184	0.215	79,822,000	15,346,064	0.1923	3.760	3.760	3.780	3.680	4.300	3,991,100	3.8451	-11.32%
2019-11-20	0	0.212	0.212	0.214	0.211	0.224	31,924,000	6,826,704	0.2138	4.240	4.240	4.280	4.220	4.480	1,596,200	4.2768	-3.64%
2019-11-19	0	0.220	0.218	0.220	0.210	0.239	51,786,000	11,366,126	0.2195	4.400	4.360	4.400	4.200	4.780	2,589,300	4.3897	-6.38%
2019-11-18	0	0.235	0.236	0.238	0.233	0.247	16,734,000	4,008,880	0.2396	4.700	4.720	4.760	4.660	4.940	836,700	4.7913	-4.47%
2019-11-15	0	0.246	0.245	0.247	0.244	0.250	12,466,000	3,056,920	0.2452	4.920	4.900	4.940	4.880	5.000	623,300	4.9044	-1.20%
2019-11-14	0	0.249	0.249	0.250	0.248	0.255	7,594,000	1,895,300	0.2496	4.980	4.980	5.000	4.960	5.100	379,700	4.9916	-2.35%
2019-11-13	0	0.255	0.250	0.255	0.249	0.255	12,598,000	3,173,966	0.2519	5.100	5.000	5.100	4.980	5.100	629,900	5.0388	2.00%
2019-11-12	0	0.250	0.250	0.255	0.250	0.255	13,094,000	3,282,290	0.2507	5.000	5.000	5.100	5.000	5.100	654,700	5.0134	0.00%
2019-11-11	0	0.250	0.250	0.255	0.250	0.260	17,668,000	4,480,860	0.2536	5.000	5.000	5.100	5.000	5.200	883,400	5.0723	-1.96%
2019-11-08	0	0.255	0.255	0.260	0.255	0.260	9,194,031	2,364,827	0.2572	5.100	5.100	5.200	5.100	5.200	459,702	5.1443	-1.92%
2019-11-07	0	0.260	0.255	0.260	0.255	0.265	15,558,000	4,017,959	0.2583	5.200	5.100	5.200	5.100	5.300	777,900	5.1651	0.00%
2019-11-06	0	0.260	0.260	0.265	0.255	0.260	6,940,000	1,800,460	0.2594	5.200	5.200	5.300	5.100	5.200	347,000	5.1886	0.00%
2019-11-05	0	0.260	0.260	0.265	0.255	0.265	16,438,000	4,264,980	0.2595	5.200	5.200	5.300	5.100	5.300	821,900	5.1892	1.96%
2019-11-04	0	0.255	0.255	0.260	0.255	0.265	20,811,743	5,403,594	0.2596	5.100	5.100	5.200	5.100	5.300	1,040,587	5.1928	0.00%
2019-11-01	0	0.255	0.255	0.260	0.250	0.260	9,405,847	2,397,991	0.2549	5.100	5.100	5.200	5.000	5.200	470,292	5.0989	0.00%
2019-10-31	0	0.255	0.255	0.260	0.255	0.260	13,692,000	3,497,540	0.2554	5.100	5.100	5.200	5.100	5.200	684,600	5.1089	-1.92%
2019-10-30	0	0.260	0.255	0.260	0.255	0.265	11,216,000	2,911,660	0.2596	5.200	5.100	5.200	5.100	5.300	560,800	5.1920	-1.89%
2019-10-29	0	0.265	0.260	0.265	0.260	0.265	4,666,000	1,226,740	0.2629	5.300	5.200	5.300	5.200	5.300	233,300	5.2582	0.00%
2019-10-28	0	0.265	0.260	0.265	0.255	0.265	18,514,000	4,802,830	0.2594	5.300	5.200	5.300	5.100	5.300	925,700	5.1883	0.00%
2019-10-25	0	0.265	0.265	0.270	0.255	0.270	12,130,000	3,182,950	0.2624	5.300	5.300	5.400	5.100	5.400	606,500	5.2481	0.00%
2019-10-24	0	0.265	0.260	0.265	0.255	0.265	9,706,000	2,539,030	0.2616	5.300	5.200	5.300	5.100	5.300	485,300	5.2319	3.92%
2019-10-23	0	0.255	0.255	0.260	0.250	0.270	39,694,000	10,280,260	0.2590	5.100	5.100	5.200	5.000	5.400	1,984,700	5.1798	-3.77%
2019-10-22	0	0.265	0.265	0.270	0.260	0.275	28,786,000	7,647,300	0.2657	5.300	5.300	5.400	5.200	5.500	1,439,300	5.3132	-3.64%
2019-10-21	0	0.275	0.270	0.275	0.270	0.275	11,761,300	3,187,587	0.2710	5.500	5.400	5.500	5.400	5.500	588,065	5.4205	1.85%
2019-10-18	0	0.270	0.270	0.275	0.270	0.275	11,694,000	3,180,450	0.2720	5.400	5.400	5.500	5.400	5.500	584,700	5.4395	-1.82%
2019-10-17	0	0.275	0.270	0.275	0.270	0.280	14,890,000	4,080,750	0.2741	5.500	5.400	5.500	5.400	5.600	744,500	5.4812	1.85%
2019-10-16	0	0.270	0.270	0.275	0.270	0.280	13,824,000	3,801,580	0.2750	5.400	5.400	5.500	5.400	5.600	691,200	5.5000	-1.82%
2019-10-15	0	0.275	0.275	0.280	0.270	0.285	14,102,000	3,914,470	0.2776	5.500	5.500	5.600	5.400	5.700	705,100	5.5517	-3.51%
2019-10-14	0	0.285	0.280	0.285	0.275	0.285	8,454,000	2,367,580	0.2801	5.700	5.600	5.700	5.500	5.700	422,700	5.6011	3.64%
2019-10-11	0	0.275	0.275	0.280	0.270	0.280	9,766,000	2,691,230	0.2756	5.500	5.500	5.600	5.400	5.600	488,300	5.5114	-1.79%
2019-10-10	0	0.280	0.275	0.280	0.270	0.280	3,586,000	989,220	0.2759	5.600	5.500	5.600	5.400	5.600	179,300	5.5171	3.70%
2019-10-09	0	0.270	0.270	0.275	0.270	0.275	2,540,000	688,060	0.2709	5.400	5.400	5.500	5.400	5.500	127,000	5.4178	-1.82%
2019-10-08	0	0.275	0.270	0.275	0.260	0.290	30,150,000	8,380,660	0.2780	5.500	5.400	5.500	5.200	5.800	1,507,500	5.5593	3.77%
2019-10-04	0	0.265	0.260	0.265	0.260	0.275	14,615,000	3,852,460	0.2636	5.300	5.200	5.300	5.200	5.500	730,750	5.2719	-1.85%
2019-10-03	0	0.270	0.265	0.270	0.260	0.270	28,466,000	7,468,240	0.2624	5.400	5.300	5.400	5.200	5.400	1,423,300	5.2471	0.00%
2019-10-02	0	0.270	0.270	0.275	0.270	0.285	6,604,000	1,808,910	0.2739	5.400	5.400	5.500	5.400	5.700	330,200	5.4782	-3.57%
2019-09-30	0	0.280	0.280	0.285	0.275	0.285	4,074,000	1,137,970	0.2793	5.600	5.600	5.700	5.500	5.700	203,700	5.5865	1.82%
2019-09-27	0	0.275	0.275	0.280	0.275	0.295	12,714,000	3,598,650	0.2830	5.500	5.500	5.600	5.500	5.900	635,700	5.6609	-6.78%
2019-09-26	0	0.295	0.290	0.295	0.285	0.295	8,992,000	2,589,440	0.2880	5.900	5.800	5.900	5.700	5.900	449,600	5.7594	3.51%
2019-09-25	0	0.285	0.285	0.290	0.280	0.290	11,053,600	3,164,642	0.2863	5.700	5.700	5.800	5.600	5.800	552,680	5.7260	-1.72%
2019-09-24	0	0.290	0.285	0.290	0.275	0.295	29,765,689	8,594,659	0.2887	5.800	5.700	5.800	5.500	5.900	1,488,284	5.7749	3.57%
2019-09-23	0	0.280	0.275	0.280	0.275	0.295	25,400,590	7,151,995	0.2816	5.600	5.500	5.600	5.500	5.900	1,270,029	5.6314	-5.08%
2019-09-20	0	0.295	0.290	0.295	0.285	0.295	22,154,472	6,491,736	0.2930	5.900	5.800	5.900	5.700	5.900	1,107,724	5.8604	1.72%
2019-09-19	0	0.290	0.285	0.290	0.285	0.295	9,828,000	2,839,100	0.2889	5.800	5.700	5.800	5.700	5.900	491,400	5.7776	0.00%
2019-09-18	0	0.290	0.285	0.290	0.275	0.295	20,376,000	5,858,380	0.2875	5.800	5.700	5.800	5.500	5.900	1,018,800	5.7503	3.57%
2019-09-17	0	0.280	0.275	0.280	0.275	0.285	13,362,000	3,770,190	0.2822	5.600	5.500	5.600	5.500	5.700	668,100	5.6432	-1.75%
2019-09-16	0	0.285	0.280	0.285	0.275	0.295	17,373,803	4,936,344	0.2841	5.700	5.600	5.700	5.500	5.900	868,690	5.6825	-3.39%
2019-09-13	0	0.295	0.295	0.300	0.285	0.300	6,482,000	1,889,810	0.2915	5.900	5.900	6.000	5.700	6.000	324,100	5.8309	0.00%
2019-09-12	0	0.295	0.295	0.300	0.270	0.300	20,072,000	5,760,056	0.2870	5.900	5.900	6.000	5.400	6.000	1,003,600	5.7394	7.27%
2019-09-11	0	0.275	0.270	0.275	0.265	0.275	7,054,000	1,909,860	0.2707	5.500	5.400	5.500	5.300	5.500	352,700	5.4150	3.77%
2019-09-10	0	0.265	0.265	0.270	0.265	0.275	16,490,899	4,388,104	0.2661	5.300	5.300	5.400	5.300	5.500	824,545	5.3218	-1.85%
2019-09-09	0	0.270	0.265	0.270	0.260	0.270	16,282,000	4,335,730	0.2663	5.400	5.300	5.400	5.200	5.400	814,100	5.3258	1.89%
2019-09-06	0	0.265	0.265	0.270	0.265	0.270	7,039,000	1,871,840	0.2659	5.300	5.300	5.400	5.300	5.400	351,950	5.3185	-1.85%
2019-09-05	0	0.270	0.265	0.270	0.265	0.275	11,492,000	3,104,790	0.2702	5.400	5.300	5.400	5.300	5.500	574,600	5.4034	-1.82%
2019-09-04	0	0.275	0.270	0.275	0.265	0.275	6,670,000	1,806,830	0.2709	5.500	5.400	5.500	5.300	5.500	333,500	5.4178	1.85%
2019-09-03	0	0.270	0.270	0.275	0.265	0.275	21,940,321	5,960,378	0.2717	5.400	5.400	5.500	5.300	5.500	1,097,016	5.4333	0.00%
2019-09-02	0	0.270	0.265	0.270	0.260	0.280	22,718,000	6,164,150	0.2713	5.400	5.300	5.400	5.200	5.600	1,135,900	5.4267	1.89%
2019-08-30	0	0.265	0.265	0.270	0.260	0.275	9,884,000	2,649,650	0.2681	5.300	5.300	5.400	5.200	5.500	494,200	5.3615	1.92%
2019-08-29	0	0.260	0.260	0.265	0.255	0.265	12,583,200	3,275,060	0.2603	5.200	5.200	5.300	5.100	5.300	629,160	5.2054	1.96%
2019-08-28	0	0.255	0.255	0.260	0.250	0.265	18,342,000	4,683,640	0.2554	5.100	5.100	5.200	5.000	5.300	917,100	5.1070	2.00%
2019-08-27	0	0.250	0.250	0.255	0.250	0.270	18,844,000	4,849,560	0.2574	5.000	5.000	5.100	5.000	5.400	942,200	5.1471	-5.66%
2019-08-26	0	0.265	0.260	0.265	0.260	0.275	16,402,000	4,354,430	0.2655	5.300	5.200	5.300	5.200	5.500	820,100	5.3096	-3.64%
2019-08-23	0	0.275	0.275	0.280	0.270	0.280	7,898,000	2,185,350	0.2767	5.500	5.500	5.600	5.400	5.600	394,900	5.5339	0.00%
2019-08-22	0	0.275	0.275	0.280	0.275	0.285	4,068,000	1,127,210	0.2771	5.500	5.500	5.600	5.500	5.700	203,400	5.5418	-3.51%
2019-08-21	0	0.285	0.280	0.285	0.275	0.285	2,940,000	823,580	0.2801	5.700	5.600	5.700	5.500	5.700	147,000	5.6026	1.79%
2019-08-20	0	0.280	0.275	0.280	0.275	0.285	5,604,000	1,567,000	0.2796	5.600	5.500	5.600	5.500	5.700	280,200	5.5924	1.82%
2019-08-19	0	0.275	0.275	0.280	0.270	0.280	4,910,000	1,349,760	0.2749	5.500	5.500	5.600	5.400	5.600	245,500	5.4980	1.85%
2019-08-16	0	0.270	0.270	0.275	0.265	0.280	7,312,000	1,964,890	0.2687	5.400	5.400	5.500	5.300	5.600	365,600	5.3744	0.00%
2019-08-15	0	0.270	0.270	0.275	0.265	0.280	6,960,000	1,907,920	0.2741	5.400	5.400	5.500	5.300	5.600	348,000	5.4825	-1.82%
2019-08-14	0	0.275	0.280	0.285	0.275	0.285	7,088,000	2,008,400	0.2834	5.500	5.600	5.700	5.500	5.700	354,400	5.6670	0.00%
2019-08-13	0	0.275	0.275	0.280	0.275	0.290	6,880,000	1,936,120	0.2814	5.500	5.500	5.600	5.500	5.800	344,000	5.6283	-8.33%
2019-08-12	0	0.300	0.295	0.300	0.295	0.310	2,830,000	841,250	0.2973	6.000	5.900	6.000	5.900	6.200	141,500	5.9452	-3.23%
2019-08-09	0	0.310	0.300	0.310	0.300	0.310	9,919,501	3,051,265	0.3076	6.200	6.000	6.200	6.000	6.200	495,975	6.1521	0.00%
2019-08-08	0	0.310	0.300	0.310	0.285	0.310	12,438,034	3,709,020	0.2982	6.200	6.000	6.200	5.700	6.200	621,902	5.9640	6.90%
2019-08-07	0	0.290	0.285	0.290	0.280	0.295	3,417,000	986,770	0.2888	5.800	5.700	5.800	5.600	5.900	170,850	5.7757	1.75%
2019-08-06	0	0.285	0.275	0.285	0.260	0.285	7,520,000	2,045,720	0.2720	5.700	5.500	5.700	5.200	5.700	376,000	5.4407	1.79%
2019-08-05	0	0.280	0.280	0.285	0.280	0.290	5,916,000	1,669,430	0.2822	5.600	5.600	5.700	5.600	5.800	295,800	5.6438	-5.08%
2019-08-02	0	0.295	0.290	0.295	0.285	0.300	8,474,141	2,459,500	0.2902	5.900	5.800	5.900	5.700	6.000	423,707	5.8047	0.00%
2019-08-01	0	0.295	0.290	0.295	0.285	0.300	4,546,000	1,330,600	0.2927	5.900	5.800	5.900	5.700	6.000	227,300	5.8539	-1.67%
2019-07-31	0	0.300	0.295	0.300	0.290	0.305	3,668,000	1,088,280	0.2967	6.000	5.900	6.000	5.800	6.100	183,400	5.9339	-1.64%
2019-07-30	0	0.305	0.300	0.305	0.300	0.315	8,648,062	2,624,818	0.3035	6.100	6.000	6.100	6.000	6.300	432,403	6.0703	0.00%
2019-07-29	0	0.305	0.305	0.310	0.305	0.320	4,788,000	1,484,560	0.3101	6.100	6.100	6.200	6.100	6.400	239,400	6.2012	-3.17%
2019-07-26	0	0.315	0.310	0.315	0.305	0.330	16,530,000	5,277,750	0.3193	6.300	6.200	6.300	6.100	6.600	826,500	6.3857	-1.56%
2019-07-25	0	0.320	0.310	0.320	0.310	0.320	4,968,000	1,565,720	0.3152	6.400	6.200	6.400	6.200	6.400	248,400	6.3032	0.00%
2019-07-24	0	0.320	0.315	0.320	0.315	0.325	986,000	315,180	0.3197	6.400	6.300	6.400	6.300	6.500	49,300	6.3931	-1.54%
2019-07-23	0	0.325	0.320	0.325	0.320	0.330	3,230,500	1,044,440	0.3233	6.500	6.400	6.500	6.400	6.600	161,525	6.4661	0.00%
2019-07-22	0	0.325	0.320	0.325	0.320	0.330	4,672,288	1,512,753	0.3238	6.500	6.400	6.500	6.400	6.600	233,614	6.4754	1.56%
2019-07-19	0	0.320	0.315	0.320	0.315	0.325	5,379,000	1,727,030	0.3211	6.400	6.300	6.400	6.300	6.500	268,950	6.4214	1.59%
2019-07-18	0	0.315	0.315	0.320	0.315	0.325	2,364,000	754,970	0.3194	6.300	6.300	6.400	6.300	6.500	118,200	6.3872	-3.08%
2019-07-17	0	0.325	0.320	0.325	0.320	0.335	5,526,000	1,803,100	0.3263	6.500	6.400	6.500	6.400	6.700	276,300	6.5259	0.00%
2019-07-16	0	0.325	0.320	0.325	0.320	0.330	2,214,000	719,120	0.3248	6.500	6.400	6.500	6.400	6.600	110,700	6.4961	0.00%
2019-07-15	0	0.325	0.320	0.325	0.320	0.325	1,542,000	499,640	0.3240	6.500	6.400	6.500	6.400	6.500	77,100	6.4804	-1.52%
2019-07-12	0	0.330	0.320	0.330	0.320	0.330	2,632,000	862,380	0.3277	6.600	6.400	6.600	6.400	6.600	131,600	6.5530	1.54%
2019-07-11	0	0.325	0.320	0.325	0.320	0.335	2,630,011	866,563	0.3295	6.500	6.400	6.500	6.400	6.700	131,501	6.5898	-2.99%
2019-07-10	0	0.335	0.325	0.335	0.320	0.335	8,275,349	2,728,557	0.3297	6.700	6.500	6.700	6.400	6.700	413,767	6.5944	3.08%
2019-07-09	0	0.325	0.320	0.325	0.320	0.330	1,696,000	548,480	0.3234	6.500	6.400	6.500	6.400	6.600	84,800	6.4679	0.00%
2019-07-08	0	0.325	0.320	0.325	0.315	0.325	7,689,619	2,458,290	0.3197	6.500	6.400	6.500	6.300	6.500	384,481	6.3938	1.56%
2019-07-05	0	0.320	0.315	0.320	0.320	0.325	2,318,000	742,080	0.3201	6.400	6.300	6.400	6.400	6.500	115,900	6.4028	-1.54%
2019-07-04	0	0.325	0.320	0.325	0.320	0.325	3,364,576	1,090,308	0.3241	6.500	6.400	6.500	6.400	6.500	168,229	6.4811	1.56%
2019-07-03	0	0.320	0.315	0.320	0.310	0.320	6,897,152	2,190,418	0.3176	6.400	6.300	6.400	6.200	6.400	344,858	6.3517	1.59%
2019-07-02	0	0.315	0.310	0.315	0.300	0.315	7,797,465	2,405,664	0.3085	6.300	6.200	6.300	6.000	6.300	389,873	6.1704	5.00%
2019-06-28	0	0.300	0.300	0.305	0.300	0.310	1,942,000	589,850	0.3037	6.000	6.000	6.100	6.000	6.200	97,100	6.0747	-3.23%
2019-06-27	0	0.310	0.310	0.315	0.310	0.320	3,764,000	1,183,510	0.3144	6.200	6.200	6.300	6.200	6.400	188,200	6.2886	-1.59%
2019-06-26	0	0.315	0.310	0.315	0.310	0.315	2,590,000	808,770	0.3123	6.300	6.200	6.300	6.200	6.300	129,500	6.2453	0.00%
2019-06-25	0	0.315	0.310	0.315	0.310	0.320	17,752,000	5,592,400	0.3150	6.300	6.200	6.300	6.200	6.400	887,600	6.3006	-1.56%
2019-06-24	0	0.320	0.315	0.320	0.310	0.325	16,655,346	5,287,230	0.3174	6.400	6.300	6.400	6.200	6.500	832,767	6.3490	1.59%
2019-06-21	0	0.315	0.315	0.320	0.295	0.315	19,020,000	5,838,350	0.3070	6.300	6.300	6.400	5.900	6.300	951,000	6.1392	5.00%
2019-06-20	0	0.300	0.295	0.300	0.280	0.300	11,378,000	3,349,530	0.2944	6.000	5.900	6.000	5.600	6.000	568,900	5.8877	3.45%
2019-06-19	0	0.290	0.285	0.290	0.280	0.290	10,548,000	3,018,380	0.2862	5.800	5.700	5.800	5.600	5.800	527,400	5.7231	5.45%
2019-06-18	0	0.275	0.275	0.280	0.270	0.280	9,034,000	2,492,830	0.2759	5.500	5.500	5.600	5.400	5.600	451,700	5.5188	1.85%
2019-06-17	0	0.270	0.270	0.275	0.270	0.290	10,186,000	2,858,060	0.2806	5.400	5.400	5.500	5.400	5.800	509,300	5.6117	-6.90%
2019-06-14	0	0.290	0.290	0.295	0.290	0.300	4,366,436	1,280,450	0.2932	5.800	5.800	5.900	5.800	6.000	218,322	5.8650	-3.33%
2019-06-13	0	0.300	0.295	0.300	0.295	0.310	8,092,000	2,427,740	0.3000	6.000	5.900	6.000	5.900	6.200	404,600	6.0003	0.00%
2019-06-12	0	0.300	0.295	0.300	0.290	0.300	7,944,000	2,349,320	0.2957	6.000	5.900	6.000	5.800	6.000	397,200	5.9147	3.45%
2019-06-11	0	0.290	0.290	0.295	0.285	0.305	23,376,700	6,805,850	0.2911	5.800	5.800	5.900	5.700	6.100	1,168,835	5.8228	-3.33%
2019-06-10	0	0.300	0.295	0.300	0.295	0.305	23,360,000	7,011,480	0.3001	6.000	5.900	6.000	5.900	6.100	1,168,000	6.0030	-1.64%
2019-06-06	0	0.305	0.295	0.305	0.295	0.305	43,088,000	12,921,420	0.2999	6.100	5.900	6.100	5.900	6.100	2,154,400	5.9977	3.39%
2019-06-05	0	0.295	0.295	0.300	0.285	0.315	182,053,000	54,631,644	0.3001	5.900	5.900	6.000	5.700	6.300	9,102,650	6.0017	18.00%
2019-06-04	1	-	-	-	-	-	0	0	-	5.000	-	-	-	-	0	-	0.00%
2019-06-03	1	-	-	-	-	-	0	0	-	5.000	-	-	-	-	0	-	0.00%
2019-05-31	0	0.250	0.250	0.255	0.250	0.260	6,934,055	1,761,744	0.2541	5.000	5.000	5.100	5.000	5.200	346,703	5.0814	-1.96%
2019-05-30	0	0.255	0.249	0.255	0.249	0.255	8,372,000	2,097,894	0.2506	5.100	4.980	5.100	4.980	5.100	418,600	5.0117	2.00%
2019-05-29	0	0.250	0.250	0.255	0.249	0.255	10,008,833	2,507,260	0.2505	5.000	5.000	5.100	4.980	5.100	500,442	5.0101	0.00%
2019-05-28	0	0.250	0.250	0.255	0.250	0.265	33,248,000	8,420,340	0.2533	5.000	5.000	5.100	5.000	5.300	1,662,400	5.0652	-3.85%
2019-05-27	0	0.260	0.260	0.265	0.260	0.270	4,442,000	1,167,680	0.2629	5.200	5.200	5.300	5.200	5.400	222,100	5.2575	-3.70%
2019-05-24	0	0.270	0.265	0.270	0.260	0.270	10,342,000	2,703,790	0.2614	5.400	5.300	5.400	5.200	5.400	517,100	5.2288	1.89%
2019-05-23	0	0.265	0.260	0.265	0.260	0.270	9,865,000	2,610,600	0.2646	5.300	5.200	5.300	5.200	5.400	493,250	5.2927	0.00%
2019-05-22	0	0.265	0.265	0.270	0.265	0.270	6,240,000	1,655,400	0.2653	5.300	5.300	5.400	5.300	5.400	312,000	5.3058	0.00%
2019-05-21	0	0.265	0.265	0.270	0.265	0.270	5,900,000	1,575,460	0.2670	5.300	5.300	5.400	5.300	5.400	295,000	5.3405	-1.85%
2019-05-20	0	0.270	0.265	0.270	0.260	0.270	11,194,000	2,984,086	0.2666	5.400	5.300	5.400	5.200	5.400	559,700	5.3316	0.00%
2019-05-17	0	0.270	0.270	0.275	0.270	0.280	7,634,000	2,099,880	0.2751	5.400	5.400	5.500	5.400	5.600	381,700	5.5014	-1.82%
2019-05-16	0	0.275	0.275	0.280	0.265	0.280	12,170,000	3,337,840	0.2743	5.500	5.500	5.600	5.300	5.600	608,500	5.4854	3.77%
2019-05-15	0	0.265	0.265	0.270	0.260	0.270	11,724,000	3,112,920	0.2655	5.300	5.300	5.400	5.200	5.400	586,200	5.3103	0.00%
2019-05-14	0	0.265	0.260	0.265	0.260	0.275	15,464,000	4,100,910	0.2652	5.300	5.200	5.300	5.200	5.500	773,200	5.3038	-5.36%
2019-05-10	0	0.280	0.275	0.280	0.270	0.280	4,486,000	1,233,960	0.2751	5.600	5.500	5.600	5.400	5.600	224,300	5.5014	1.82%
2019-05-09	0	0.275	0.270	0.275	0.270	0.275	8,958,000	2,444,190	0.2728	5.500	5.400	5.500	5.400	5.500	447,900	5.4570	1.85%
2019-05-08	0	0.270	0.270	0.275	0.270	0.280	7,386,000	2,026,530	0.2744	5.400	5.400	5.500	5.400	5.600	369,300	5.4875	-3.57%
2019-05-07	0	0.280	0.275	0.280	0.270	0.280	8,798,000	2,409,790	0.2739	5.600	5.500	5.600	5.400	5.600	439,900	5.4780	3.70%
2019-05-06	0	0.270	0.270	0.275	0.270	0.280	15,523,288	4,232,290	0.2726	5.400	5.400	5.500	5.400	5.600	776,164	5.4528	-5.26%
2019-05-03	0	0.285	0.280	0.285	0.280	0.285	6,949,644	1,950,589	0.2807	5.700	5.600	5.700	5.600	5.700	347,482	5.6135	-1.72%
2019-05-02	0	0.290	0.285	0.290	0.275	0.295	13,886,000	3,917,680	0.2821	5.800	5.700	5.800	5.500	5.900	694,300	5.6426	-1.69%
2019-04-30	0	0.295	0.290	0.295	0.280	0.295	6,432,000	1,835,140	0.2853	5.900	5.800	5.900	5.600	5.900	321,600	5.7063	5.36%
2019-04-29	0	0.280	0.275	0.280	0.280	0.290	8,499,087	2,404,628	0.2829	5.600	5.500	5.600	5.600	5.800	424,954	5.6586	-3.45%
2019-04-26	0	0.290	0.285	0.290	0.280	0.295	13,954,000	3,963,070	0.2840	5.800	5.700	5.800	5.600	5.900	697,700	5.6802	0.00%
2019-04-25	0	0.290	0.285	0.290	0.285	0.305	21,620,000	6,327,710	0.2927	5.800	5.700	5.800	5.700	6.100	1,081,000	5.8536	-3.33%
2019-04-24	0	0.300	0.300	0.305	0.295	0.315	27,776,000	8,343,400	0.3004	6.000	6.000	6.100	5.900	6.300	1,388,800	6.0076	-4.76%
2019-04-23	0	0.315	0.310	0.315	0.315	0.325	8,842,000	2,802,820	0.3170	6.300	6.200	6.300	6.300	6.500	442,100	6.3398	-3.08%
2019-04-18	0	0.325	0.320	0.325	0.320	0.330	5,048,000	1,636,610	0.3242	6.500	6.400	6.500	6.400	6.600	252,400	6.4842	-1.52%
2019-04-17	0	0.330	0.325	0.330	0.325	0.330	10,358,000	3,373,060	0.3256	6.600	6.500	6.600	6.500	6.600	517,900	6.5130	0.00%
2019-04-16	0	0.330	0.325	0.330	0.320	0.330	17,622,480	5,716,146	0.3244	6.600	6.500	6.600	6.400	6.600	881,124	6.4873	0.00%
2019-04-15	0	0.330	0.325	0.330	0.325	0.330	10,746,000	3,499,680	0.3257	6.600	6.500	6.600	6.500	6.600	537,300	6.5135	1.54%
2019-04-12	0	0.325	0.320	0.325	0.315	0.325	7,516,000	2,420,370	0.3220	6.500	6.400	6.500	6.300	6.500	375,800	6.4406	3.17%
2019-04-11	0	0.315	0.315	0.320	0.310	0.330	18,381,631	5,848,972	0.3182	6.300	6.300	6.400	6.200	6.600	919,082	6.3639	-4.55%
2019-04-10	0	0.330	0.325	0.330	0.330	0.335	10,075,000	3,335,370	0.3311	6.600	6.500	6.600	6.600	6.700	503,750	6.6211	-1.49%
2019-04-09	0	0.335	0.330	0.335	0.330	0.340	12,726,055	4,276,438	0.3360	6.700	6.600	6.700	6.600	6.800	636,303	6.7208	-1.47%
2019-04-08	0	0.340	0.330	0.340	0.330	0.340	11,294,000	3,793,030	0.3358	6.800	6.600	6.800	6.600	6.800	564,700	6.7169	3.03%
2019-04-04	0	0.330	0.330	0.335	0.330	0.340	14,866,000	4,941,240	0.3324	6.600	6.600	6.700	6.600	6.800	743,300	6.6477	0.00%
2019-04-03	0	0.330	0.330	0.335	0.330	0.350	23,068,000	7,736,230	0.3354	6.600	6.600	6.700	6.600	7.000	1,153,400	6.7073	-4.35%
2019-04-02	0	0.345	0.345	0.350	0.330	0.355	36,426,000	12,408,816	0.3407	6.900	6.900	7.000	6.600	7.100	1,821,300	6.8132	4.55%
2019-04-01	0	0.330	0.330	0.335	0.330	0.340	22,818,000	7,612,080	0.3336	6.600	6.600	6.700	6.600	6.800	1,140,900	6.6720	-2.94%
2019-03-29	0	0.340	0.335	0.340	0.330	0.350	22,976,000	7,732,660	0.3366	6.800	6.700	6.800	6.600	7.000	1,148,800	6.7311	-2.86%
2019-03-28	0	0.350	0.340	0.350	0.340	0.350	18,224,000	6,243,330	0.3426	7.000	6.800	7.000	6.800	7.000	911,200	6.8518	0.00%
2019-03-27	0	0.350	0.345	0.350	0.340	0.350	12,108,000	4,172,760	0.3446	7.000	6.900	7.000	6.800	7.000	605,400	6.8926	1.45%
2019-03-26	0	0.345	0.335	0.345	0.340	0.345	4,434,000	1,515,100	0.3417	6.900	6.700	6.900	6.800	6.900	221,700	6.8340	2.99%
2019-03-25	0	0.335	0.335	0.340	0.335	0.350	13,800,000	4,729,090	0.3427	6.700	6.700	6.800	6.700	7.000	690,000	6.8538	-4.29%
2019-03-22	0	0.350	0.340	0.350	0.340	0.355	11,372,000	3,965,800	0.3487	7.000	6.800	7.000	6.800	7.100	568,600	6.9747	1.45%
2019-03-21	0	0.345	0.345	0.350	0.340	0.355	12,894,000	4,467,930	0.3465	6.900	6.900	7.000	6.800	7.100	644,700	6.9302	1.47%
2019-03-20	0	0.340	0.340	0.345	0.330	0.345	5,028,000	1,695,920	0.3373	6.800	6.800	6.900	6.600	6.900	251,400	6.7459	1.49%
2019-03-19	0	0.335	0.335	0.340	0.335	0.345	5,094,000	1,722,750	0.3382	6.700	6.700	6.800	6.700	6.900	254,700	6.7638	-2.90%
2019-03-18	0	0.345	0.340	0.345	0.335	0.345	10,840,000	3,669,760	0.3385	6.900	6.800	6.900	6.700	6.900	542,000	6.7708	0.00%
2019-03-15	0	0.345	0.340	0.345	0.335	0.345	10,268,000	3,501,570	0.3410	6.900	6.800	6.900	6.700	6.900	513,400	6.8204	0.00%
2019-03-14	0	0.345	0.340	0.345	0.335	0.345	6,164,000	2,097,130	0.3402	6.900	6.800	6.900	6.700	6.900	308,200	6.8044	1.47%
2019-03-13	0	0.340	0.340	0.345	0.340	0.350	2,710,000	936,520	0.3456	6.800	6.800	6.900	6.800	7.000	135,500	6.9116	-1.45%
2019-03-12	0	0.345	0.340	0.345	0.340	0.360	26,026,000	9,107,580	0.3499	6.900	6.800	6.900	6.800	7.200	1,301,300	6.9988	-1.43%
2019-03-11	0	0.350	0.345	0.350	0.320	0.355	39,032,000	13,233,610	0.3390	7.000	6.900	7.000	6.400	7.100	1,951,600	6.7809	6.06%
2019-03-08	0	0.330	0.330	0.335	0.330	0.355	28,397,000	9,701,240	0.3416	6.600	6.600	6.700	6.600	7.100	1,419,850	6.8326	-7.04%
2019-03-07	0	0.355	0.350	0.355	0.350	0.370	14,750,000	5,250,210	0.3559	7.100	7.000	7.100	7.000	7.400	737,500	7.1189	-2.74%
2019-03-06	0	0.365	0.360	0.365	0.365	0.375	8,766,000	3,229,510	0.3684	7.300	7.200	7.300	7.300	7.500	438,300	7.3683	-1.35%
2019-03-05	0	0.370	0.365	0.370	0.360	0.370	19,139,511	6,994,709	0.3655	7.400	7.300	7.400	7.200	7.400	956,976	7.3092	-1.33%
2019-03-04	0	0.375	0.365	0.375	0.360	0.375	22,280,000	8,201,010	0.3681	7.500	7.300	7.500	7.200	7.500	1,114,000	7.3618	2.74%
2019-03-01	0	0.365	0.360	0.365	0.360	0.370	8,652,000	3,152,450	0.3644	7.300	7.200	7.300	7.200	7.400	432,600	7.2872	-1.35%
2019-02-28	0	0.370	0.360	0.370	0.360	0.375	8,624,000	3,161,370	0.3666	7.400	7.200	7.400	7.200	7.500	431,200	7.3316	1.37%
2019-02-27	0	0.365	0.360	0.365	0.355	0.400	26,034,000	9,618,430	0.3695	7.300	7.200	7.300	7.100	8.000	1,301,700	7.3891	-6.41%
2019-02-26	0	0.390	0.385	0.395	0.385	0.405	16,268,000	6,416,950	0.3945	7.800	7.700	7.900	7.700	8.100	813,400	7.8890	-3.70%
2019-02-25	0	0.405	0.405	0.415	0.405	0.420	23,762,000	9,700,710	0.4082	8.100	8.100	8.300	8.100	8.400	1,188,100	8.1649	-2.41%
2019-02-22	0	0.415	0.410	0.415	0.390	0.420	38,878,000	15,841,640	0.4075	8.300	8.200	8.300	7.800	8.400	1,943,900	8.1494	5.06%
2019-02-21	0	0.395	0.390	0.395	0.380	0.400	49,090,000	19,182,260	0.3908	7.900	7.800	7.900	7.600	8.000	2,454,500	7.8151	3.95%
2019-02-20	0	0.380	0.380	0.385	0.375	0.390	24,134,000	9,193,520	0.3809	7.600	7.600	7.700	7.500	7.800	1,206,700	7.6187	0.00%
2019-02-19	0	0.380	0.375	0.380	0.370	0.380	18,508,466	6,961,565	0.3761	7.600	7.500	7.600	7.400	7.600	925,423	7.5226	0.00%
2019-02-18	0	0.380	0.380	0.385	0.360	0.390	31,469,493	11,901,957	0.3782	7.600	7.600	7.700	7.200	7.800	1,573,475	7.5641	5.56%
2019-02-15	0	0.360	0.355	0.360	0.350	0.365	22,904,000	8,176,390	0.3570	7.200	7.100	7.200	7.000	7.300	1,145,200	7.1397	-1.37%
2019-02-14	0	0.365	0.360	0.365	0.335	0.370	82,296,000	28,626,560	0.3478	7.300	7.200	7.300	6.700	7.400	4,114,800	6.9570	10.61%
2019-02-13	0	0.330	0.330	0.335	0.325	0.340	32,880,000	10,994,440	0.3344	6.600	6.600	6.700	6.500	6.800	1,644,000	6.6876	-1.49%
2019-02-12	0	0.335	0.335	0.340	0.320	0.340	28,762,000	9,548,440	0.3320	6.700	6.700	6.800	6.400	6.800	1,438,100	6.6396	3.08%
2019-02-11	0	0.325	0.320	0.325	0.315	0.325	13,044,000	4,203,290	0.3222	6.500	6.400	6.500	6.300	6.500	652,200	6.4448	-1.52%
2019-02-08	0	0.330	0.325	0.330	0.310	0.340	15,935,014	5,185,694	0.3254	6.600	6.500	6.600	6.200	6.800	796,751	6.5086	-2.94%
2019-02-04	0	0.340	0.335	0.340	0.330	0.340	4,864,000	1,622,410	0.3336	6.800	6.700	6.800	6.600	6.800	243,200	6.6711	1.49%
2019-02-01	0	0.335	0.335	0.340	0.320	0.340	19,455,377	6,398,714	0.3289	6.700	6.700	6.800	6.400	6.800	972,769	6.5778	3.08%
2019-01-31	0	0.325	0.320	0.325	0.295	0.330	56,952,000	18,131,520	0.3184	6.500	6.400	6.500	5.900	6.600	2,847,600	6.3673	10.17%
2019-01-30	0	0.295	0.290	0.295	0.290	0.300	12,570,000	3,715,130	0.2956	5.900	5.800	5.900	5.800	6.000	628,500	5.9111	-1.67%
2019-01-29	0	0.300	0.295	0.300	0.290	0.300	7,718,000	2,280,660	0.2955	6.000	5.900	6.000	5.800	6.000	385,900	5.9100	1.69%
2019-01-28	0	0.295	0.290	0.295	0.290	0.300	17,598,000	5,187,920	0.2948	5.900	5.800	5.900	5.800	6.000	879,900	5.8960	0.00%
2019-01-25	0	0.295	0.290	0.295	0.285	0.295	4,142,000	1,212,850	0.2928	5.900	5.800	5.900	5.700	5.900	207,100	5.8563	1.72%
2019-01-24	0	0.290	0.285	0.290	0.280	0.290	10,792,000	3,091,330	0.2864	5.800	5.700	5.800	5.600	5.800	539,600	5.7289	3.57%
2019-01-23	0	0.280	0.280	0.285	0.280	0.290	11,498,000	3,253,410	0.2830	5.600	5.600	5.700	5.600	5.800	574,900	5.6591	-3.45%
2019-01-22	0	0.290	0.285	0.290	0.285	0.295	4,906,000	1,421,560	0.2898	5.800	5.700	5.800	5.700	5.900	245,300	5.7952	-1.69%
2019-01-21	0	0.295	0.290	0.295	0.290	0.300	13,032,000	3,849,110	0.2954	5.900	5.800	5.900	5.800	6.000	651,600	5.9072	1.72%
2019-01-18	0	0.290	0.290	0.295	0.290	0.295	4,565,533	1,332,974	0.2920	5.800	5.800	5.900	5.800	5.900	228,277	5.8393	0.00%
2019-01-17	0	0.290	0.285	0.290	0.285	0.300	12,161,542	3,553,987	0.2922	5.800	5.700	5.800	5.700	6.000	608,077	5.8446	1.75%
2019-01-16	0	0.285	0.285	0.290	0.285	0.295	5,277,567	1,513,063	0.2867	5.700	5.700	5.800	5.700	5.900	263,878	5.7339	-3.39%
2019-01-15	0	0.295	0.290	0.295	0.285	0.295	3,634,000	1,053,200	0.2898	5.900	5.800	5.900	5.700	5.900	181,700	5.7964	3.51%
2019-01-14	0	0.285	0.285	0.290	0.285	0.295	4,022,000	1,164,820	0.2896	5.700	5.700	5.800	5.700	5.900	201,100	5.7922	-1.72%
2019-01-11	0	0.290	0.290	0.300	0.290	0.300	12,338,000	3,677,620	0.2981	5.800	5.800	6.000	5.800	6.000	616,900	5.9615	-3.33%
2019-01-10	0	0.300	0.300	0.305	0.295	0.310	14,806,000	4,461,380	0.3013	6.000	6.000	6.100	5.900	6.200	740,300	6.0264	0.00%
2019-01-09	0	0.300	0.295	0.300	0.290	0.300	9,424,000	2,779,960	0.2950	6.000	5.900	6.000	5.800	6.000	471,200	5.8997	1.69%
2019-01-08	0	0.295	0.285	0.295	0.285	0.295	1,902,000	552,270	0.2904	5.900	5.700	5.900	5.700	5.900	95,100	5.8073	0.00%
2019-01-07	0	0.295	0.290	0.295	0.290	0.300	2,178,000	640,270	0.2940	5.900	5.800	5.900	5.800	6.000	108,900	5.8794	0.00%
2019-01-04	0	0.295	0.290	0.295	0.285	0.295	5,124,000	1,494,320	0.2916	5.900	5.800	5.900	5.700	5.900	256,200	5.8326	0.00%
2019-01-03	0	0.295	0.290	0.295	0.290	0.305	8,476,000	2,513,370	0.2965	5.900	5.800	5.900	5.800	6.100	423,800	5.9306	0.00%
2019-01-02	0	0.295	0.290	0.295	0.290	0.300	7,197,400	2,095,448	0.2911	5.900	5.800	5.900	5.800	6.000	359,870	5.8228	0.00%
2018-12-31	0	0.295	0.290	0.295	0.290	0.310	3,282,000	978,860	0.2983	5.900	5.800	5.900	5.800	6.200	164,100	5.9650	-1.67%
2018-12-28	0	0.300	0.295	0.300	0.295	0.305	3,637,699	1,089,872	0.2996	6.000	5.900	6.000	5.900	6.100	181,885	5.9921	1.69%
2018-12-27	0	0.295	0.295	0.300	0.295	0.310	3,658,110	1,098,973	0.3004	5.900	5.900	6.000	5.900	6.200	182,905	6.0084	-3.28%
2018-12-24	0	0.305	0.300	0.305	0.295	0.305	3,380,000	1,005,580	0.2975	6.100	6.000	6.100	5.900	6.100	169,000	5.9502	3.39%
2018-12-21	0	0.295	0.295	0.300	0.285	0.295	7,002,000	2,050,170	0.2928	5.900	5.900	6.000	5.700	5.900	350,100	5.8560	0.00%
2018-12-20	0	0.295	0.290	0.295	0.285	0.315	19,862,000	5,980,030	0.3011	5.900	5.800	5.900	5.700	6.300	993,100	6.0216	1.72%
2018-12-19	0	0.290	0.285	0.290	0.285	0.290	5,020,861	1,449,165	0.2886	5.800	5.700	5.800	5.700	5.800	251,043	5.7726	0.00%
2018-12-18	0	0.290	0.285	0.290	0.285	0.300	3,974,000	1,154,920	0.2906	5.800	5.700	5.800	5.700	6.000	198,700	5.8124	-1.69%
2018-12-17	0	0.295	0.295	0.300	0.285	0.300	8,613,656	2,550,900	0.2961	5.900	5.900	6.000	5.700	6.000	430,683	5.9229	1.72%
2018-12-14	0	0.290	0.290	0.295	0.290	0.295	3,872,000	1,129,990	0.2918	5.800	5.800	5.900	5.800	5.900	193,600	5.8367	-1.69%
2018-12-13	0	0.295	0.290	0.295	0.285	0.295	8,616,000	2,515,570	0.2920	5.900	5.800	5.900	5.700	5.900	430,800	5.8393	3.51%
2018-12-12	0	0.285	0.285	0.290	0.280	0.290	886,000	252,560	0.2851	5.700	5.700	5.800	5.600	5.800	44,300	5.7011	0.00%
2018-12-11	0	0.285	0.285	0.290	0.280	0.290	4,666,000	1,328,520	0.2847	5.700	5.700	5.800	5.600	5.800	233,300	5.6945	0.00%
2018-12-10	0	0.285	0.280	0.285	0.280	0.290	4,828,000	1,365,820	0.2829	5.700	5.600	5.700	5.600	5.800	241,400	5.6579	-1.72%
2018-12-07	0	0.290	0.285	0.290	0.280	0.290	4,512,000	1,292,540	0.2865	5.800	5.700	5.800	5.600	5.800	225,600	5.7293	0.00%
2018-12-06	0	0.290	0.285	0.290	0.280	0.290	7,136,000	2,026,530	0.2840	5.800	5.700	5.800	5.600	5.800	356,800	5.6797	1.75%
2018-12-05	0	0.285	0.285	0.290	0.280	0.290	8,224,000	2,320,280	0.2821	5.700	5.700	5.800	5.600	5.800	411,200	5.6427	-1.72%
2018-12-04	0	0.290	0.285	0.290	0.280	0.295	16,956,000	4,832,320	0.2850	5.800	5.700	5.800	5.600	5.900	847,800	5.6998	-1.69%
2018-12-03	0	0.295	0.290	0.295	0.290	0.300	9,740,000	2,844,360	0.2920	5.900	5.800	5.900	5.800	6.000	487,000	5.8406	1.72%
2018-11-30	0	0.290	0.285	0.290	0.280	0.290	9,598,000	2,758,160	0.2874	5.800	5.700	5.800	5.600	5.800	479,900	5.7474	1.75%
2018-11-29	0	0.285	0.280	0.285	0.280	0.290	8,348,000	2,369,250	0.2838	5.700	5.600	5.700	5.600	5.800	417,400	5.6762	0.00%
2018-11-28	0	0.285	0.280	0.285	0.275	0.290	13,022,000	3,684,030	0.2829	5.700	5.600	5.700	5.500	5.800	651,100	5.6582	3.64%
2018-11-27	0	0.275	0.275	0.280	0.275	0.285	8,968,000	2,489,650	0.2776	5.500	5.500	5.600	5.500	5.700	448,400	5.5523	-1.79%
2018-11-26	0	0.280	0.280	0.285	0.280	0.290	9,128,800	2,576,552	0.2822	5.600	5.600	5.700	5.600	5.800	456,440	5.6449	-1.75%
2018-11-23	0	0.285	0.280	0.285	0.280	0.290	3,348,000	951,570	0.2842	5.700	5.600	5.700	5.600	5.800	167,400	5.6844	-1.72%
2018-11-22	0	0.290	0.285	0.290	0.285	0.295	5,118,000	1,477,130	0.2886	5.800	5.700	5.800	5.700	5.900	255,900	5.7723	0.00%
2018-11-21	0	0.290	0.285	0.290	0.280	0.290	6,938,000	1,980,580	0.2855	5.800	5.700	5.800	5.600	5.800	346,900	5.7094	0.00%
2018-11-20	0	0.290	0.285	0.290	0.280	0.295	14,764,000	4,238,770	0.2871	5.800	5.700	5.800	5.600	5.900	738,200	5.7420	-1.69%
2018-11-19	0	0.295	0.290	0.295	0.290	0.300	9,608,000	2,832,430	0.2948	5.900	5.800	5.900	5.800	6.000	480,400	5.8960	0.00%
2018-11-16	0	0.295	0.290	0.295	0.290	0.295	10,596,000	3,099,560	0.2925	5.900	5.800	5.900	5.800	5.900	529,800	5.8504	0.00%
2018-11-15	0	0.295	0.290	0.295	0.290	0.295	5,018,000	1,463,520	0.2917	5.900	5.800	5.900	5.800	5.900	250,900	5.8331	1.72%
2018-11-14	0	0.290	0.290	0.295	0.290	0.305	9,936,000	2,940,380	0.2959	5.800	5.800	5.900	5.800	6.100	496,800	5.9186	-3.33%
2018-11-13	0	0.300	0.295	0.300	0.280	0.300	19,552,000	5,728,840	0.2930	6.000	5.900	6.000	5.600	6.000	977,600	5.8601	1.69%
2018-11-12	0	0.295	0.290	0.295	0.280	0.300	26,460,000	7,681,750	0.2903	5.900	5.800	5.900	5.600	6.000	1,323,000	5.8063	5.36%
2018-11-09	0	0.280	0.280	0.285	0.280	0.290	12,072,000	3,425,206	0.2837	5.600	5.600	5.700	5.600	5.800	603,600	5.6746	-3.45%
2018-11-08	0	0.290	0.290	0.295	0.290	0.305	13,236,000	3,878,924	0.2931	5.800	5.800	5.900	5.800	6.100	661,800	5.8612	-1.69%
2018-11-07	0	0.295	0.295	0.300	0.290	0.300	8,535,000	2,517,948	0.2950	5.900	5.900	6.000	5.800	6.000	426,750	5.9003	0.00%
2018-11-06	0	0.295	0.290	0.295	0.290	0.310	17,166,000	5,104,470	0.2974	5.900	5.800	5.900	5.800	6.200	858,300	5.9472	-3.28%
2018-11-05	0	0.305	0.300	0.305	0.275	0.310	82,006,000	24,324,710	0.2966	6.100	6.000	6.100	5.500	6.200	4,100,300	5.9324	10.91%
2018-11-02	0	0.275	0.270	0.275	0.265	0.275	9,942,000	2,691,660	0.2707	5.500	5.400	5.500	5.300	5.500	497,100	5.4147	3.77%
2018-11-01	0	0.265	0.260	0.265	0.260	0.270	9,219,644	2,435,129	0.2641	5.300	5.200	5.300	5.200	5.400	460,982	5.2825	1.92%
2018-10-31	0	0.260	0.255	0.260	0.250	0.260	8,064,000	2,049,930	0.2542	5.200	5.100	5.200	5.000	5.200	403,200	5.0842	4.00%
2018-10-30	0	0.250	0.250	0.255	0.247	0.255	7,494,000	1,871,452	0.2497	5.000	5.000	5.100	4.940	5.100	374,700	4.9945	0.00%
2018-10-29	0	0.250	0.250	0.255	0.250	0.260	6,070,000	1,535,500	0.2530	5.000	5.000	5.100	5.000	5.200	303,500	5.0593	-1.96%
2018-10-26	0	0.255	0.250	0.255	0.250	0.265	14,780,000	3,804,730	0.2574	5.100	5.000	5.100	5.000	5.300	739,000	5.1485	0.00%
2018-10-25	0	0.255	0.255	0.260	0.255	0.265	6,734,020	1,737,694	0.2580	5.100	5.100	5.200	5.100	5.300	336,701	5.1609	-3.77%
2018-10-24	0	0.265	0.260	0.265	0.255	0.265	7,797,025	2,033,204	0.2608	5.300	5.200	5.300	5.100	5.300	389,851	5.2153	3.92%
2018-10-23	0	0.255	0.255	0.260	0.255	0.260	6,002,966	1,537,748	0.2562	5.100	5.100	5.200	5.100	5.200	300,148	5.1233	0.00%
2018-10-22	0	0.255	0.255	0.260	0.250	0.260	5,874,000	1,507,250	0.2566	5.100	5.100	5.200	5.000	5.200	293,700	5.1319	2.41%
2018-10-19	0	0.249	0.248	0.249	0.243	0.249	4,538,000	1,117,050	0.2462	4.980	4.960	4.980	4.860	4.980	226,900	4.9231	0.81%
2018-10-18	0	0.247	0.246	0.247	0.246	0.260	12,118,000	3,024,962	0.2496	4.940	4.920	4.940	4.920	5.200	605,900	4.9925	-3.14%
2018-10-16	0	0.255	0.255	0.260	0.250	0.260	3,640,000	927,640	0.2548	5.100	5.100	5.200	5.000	5.200	182,000	5.0969	0.00%
2018-10-15	0	0.255	0.250	0.255	0.250	0.260	3,004,000	763,280	0.2541	5.100	5.000	5.100	5.000	5.200	150,200	5.0818	2.00%
2018-10-12	0	0.250	0.250	0.255	0.241	0.260	7,834,000	1,964,986	0.2508	5.000	5.000	5.100	4.820	5.200	391,700	5.0166	0.00%
2018-10-11	0	0.250	0.249	0.250	0.249	0.260	16,234,000	4,071,824	0.2508	5.000	4.980	5.000	4.980	5.200	811,700	5.0164	-5.66%
2018-10-10	0	0.265	0.265	0.270	0.265	0.275	12,643,914	3,399,698	0.2689	5.300	5.300	5.400	5.300	5.500	632,196	5.3776	-3.64%
2018-10-09	0	0.275	0.270	0.275	0.265	0.275	5,475,408	1,483,412	0.2709	5.500	5.400	5.500	5.300	5.500	273,770	5.4185	1.85%
2018-10-08	0	0.270	0.265	0.270	0.260	0.275	15,638,000	4,193,510	0.2682	5.400	5.300	5.400	5.200	5.500	781,900	5.3632	-1.82%
2018-10-05	0	0.275	0.270	0.275	0.270	0.285	5,701,600	1,574,698	0.2762	5.500	5.400	5.500	5.400	5.700	285,080	5.5237	-1.79%
2018-10-04	0	0.280	0.275	0.280	0.270	0.285	11,068,000	3,056,780	0.2762	5.600	5.500	5.600	5.400	5.700	553,400	5.5236	1.82%
2018-10-03	0	0.275	0.275	0.280	0.270	0.280	11,594,000	3,203,720	0.2763	5.500	5.500	5.600	5.400	5.600	579,700	5.5265	-1.79%
2018-10-02	0	0.280	0.275	0.280	0.275	0.290	8,204,000	2,312,320	0.2819	5.600	5.500	5.600	5.500	5.800	410,200	5.6371	0.00%
2018-09-28	0	0.280	0.280	0.285	0.280	0.300	10,862,000	3,093,510	0.2848	5.600	5.600	5.700	5.600	6.000	543,100	5.6960	-5.08%
2018-09-27	0	0.295	0.295	0.300	0.275	0.305	40,830,000	11,905,120	0.2916	5.900	5.900	6.000	5.500	6.100	2,041,500	5.8316	9.26%
2018-09-26	0	0.270	0.265	0.270	0.270	0.275	18,546,000	5,024,970	0.2709	5.400	5.300	5.400	5.400	5.500	927,300	5.4189	-1.82%
2018-09-24	0	0.275	0.270	0.275	0.270	0.275	5,542,000	1,504,800	0.2715	5.500	5.400	5.500	5.400	5.500	277,100	5.4305	0.00%
2018-09-21	0	0.275	0.265	0.275	0.265	0.275	14,360,424	3,879,016	0.2701	5.500	5.300	5.500	5.300	5.500	718,021	5.4024	1.85%
2018-09-20	0	0.270	0.265	0.270	0.265	0.275	10,170,000	2,732,600	0.2687	5.400	5.300	5.400	5.300	5.500	508,500	5.3738	-1.82%
2018-09-19	0	0.275	0.270	0.275	0.260	0.280	21,180,000	5,713,500	0.2698	5.500	5.400	5.500	5.200	5.600	1,059,000	5.3952	3.77%
2018-09-18	0	0.265	0.260	0.265	0.255	0.265	9,740,000	2,518,980	0.2586	5.300	5.200	5.300	5.100	5.300	487,000	5.1724	1.92%
2018-09-17	0	0.260	0.255	0.260	0.255	0.265	10,712,000	2,775,700	0.2591	5.200	5.100	5.200	5.100	5.300	535,600	5.1824	-1.89%
2018-09-14	0	0.265	0.265	0.270	0.265	0.270	10,320,000	2,737,690	0.2653	5.300	5.300	5.400	5.300	5.400	516,000	5.3056	-1.85%
2018-09-13	0	0.270	0.265	0.270	0.265	0.270	4,430,000	1,189,840	0.2686	5.400	5.300	5.400	5.300	5.400	221,500	5.3717	0.00%
2018-09-12	0	0.270	0.265	0.270	0.265	0.275	13,162,000	3,540,532	0.2690	5.400	5.300	5.400	5.300	5.500	658,100	5.3799	0.00%
2018-09-11	0	0.270	0.270	0.275	0.270	0.275	3,094,208	836,976	0.2705	5.400	5.400	5.500	5.400	5.500	154,710	5.4100	-1.82%
2018-09-10	0	0.275	0.270	0.275	0.270	0.285	20,100,000	5,525,990	0.2749	5.500	5.400	5.500	5.400	5.700	1,005,000	5.4985	1.85%
2018-09-07	0	0.270	0.270	0.275	0.270	0.280	7,484,000	2,047,150	0.2735	5.400	5.400	5.500	5.400	5.600	374,200	5.4707	-1.82%
2018-09-06	0	0.275	0.270	0.275	0.270	0.285	24,996,000	6,884,440	0.2754	5.500	5.400	5.500	5.400	5.700	1,249,800	5.5084	0.00%
2018-09-05	0	0.275	0.275	0.280	0.275	0.285	5,721,782	1,597,863	0.2793	5.500	5.500	5.600	5.500	5.700	286,089	5.5852	-3.51%
2018-09-04	0	0.285	0.280	0.285	0.280	0.290	19,438,000	5,527,460	0.2844	5.700	5.600	5.700	5.600	5.800	971,900	5.6873	-3.39%
2018-09-03	0	0.295	0.290	0.295	0.270	0.315	86,952,000	25,804,250	0.2968	5.900	5.800	5.900	5.400	6.300	4,347,600	5.9353	0.00%
2018-08-31	0	0.295	0.290	0.295	0.285	0.295	15,986,000	4,658,880	0.2914	5.900	5.800	5.900	5.700	5.900	799,300	5.8287	1.72%
2018-08-30	0	0.290	0.285	0.290	0.285	0.300	10,740,000	3,101,090	0.2887	5.800	5.700	5.800	5.700	6.000	537,000	5.7748	-3.33%
2018-08-29	0	0.300	0.295	0.300	0.290	0.300	7,694,000	2,277,460	0.2960	6.000	5.900	6.000	5.800	6.000	384,700	5.9201	0.00%
2018-08-28	0	0.300	0.295	0.300	0.295	0.305	6,028,400	1,791,752	0.2972	6.000	5.900	6.000	5.900	6.100	301,420	5.9444	0.00%
2018-08-27	0	0.300	0.295	0.300	0.290	0.305	11,751,062	3,521,923	0.2997	6.000	5.900	6.000	5.800	6.100	587,553	5.9942	1.69%
2018-08-24	0	0.295	0.290	0.295	0.290	0.300	2,910,000	858,110	0.2949	5.900	5.800	5.900	5.800	6.000	145,500	5.8977	-1.67%
2018-08-23	0	0.300	0.295	0.300	0.290	0.305	13,016,000	3,845,790	0.2955	6.000	5.900	6.000	5.800	6.100	650,800	5.9093	3.45%
2018-08-22	0	0.290	0.285	0.290	0.285	0.290	2,606,000	747,490	0.2868	5.800	5.700	5.800	5.700	5.800	130,300	5.7367	0.00%
2018-08-21	0	0.290	0.285	0.290	0.285	0.295	4,352,000	1,260,220	0.2896	5.800	5.700	5.800	5.700	5.900	217,600	5.7915	0.00%
2018-08-20	0	0.290	0.285	0.290	0.280	0.290	3,018,000	867,040	0.2873	5.800	5.700	5.800	5.600	5.800	150,900	5.7458	0.00%
2018-08-17	0	0.290	0.285	0.290	0.280	0.290	14,764,000	4,197,906	0.2843	5.800	5.700	5.800	5.600	5.800	738,200	5.6867	3.57%
2018-08-16	0	0.280	0.280	0.285	0.270	0.295	33,022,000	9,308,760	0.2819	5.600	5.600	5.700	5.400	5.900	1,651,100	5.6379	-5.08%
2018-08-15	0	0.295	0.295	0.300	0.295	0.305	6,410,281	1,903,252	0.2969	5.900	5.900	6.000	5.900	6.100	320,514	5.9381	-3.28%
2018-08-14	0	0.305	0.300	0.305	0.295	0.310	16,194,000	4,886,960	0.3018	6.100	6.000	6.100	5.900	6.200	809,700	6.0355	-1.61%
2018-08-13	0	0.310	0.305	0.310	0.300	0.310	15,844,000	4,826,390	0.3046	6.200	6.100	6.200	6.000	6.200	792,200	6.0924	1.64%
2018-08-10	0	0.305	0.305	0.310	0.305	0.315	7,482,000	2,309,310	0.3086	6.100	6.100	6.200	6.100	6.300	374,100	6.1730	-1.61%
2018-08-09	0	0.310	0.305	0.310	0.305	0.315	14,474,000	4,468,780	0.3087	6.200	6.100	6.200	6.100	6.300	723,700	6.1749	1.64%
2018-08-08	0	0.305	0.305	0.310	0.305	0.310	13,012,000	3,986,064	0.3063	6.100	6.100	6.200	6.100	6.200	650,600	6.1268	-3.17%
2018-08-07	0	0.315	0.310	0.315	0.305	0.325	13,716,000	4,264,900	0.3109	6.300	6.200	6.300	6.100	6.500	685,800	6.2189	5.00%
2018-08-06	0	0.300	0.300	0.305	0.300	0.320	26,694,171	8,163,961	0.3058	6.000	6.000	6.100	6.000	6.400	1,334,709	6.1167	-4.76%
2018-08-03	0	0.315	0.310	0.315	0.310	0.320	12,444,000	3,916,672	0.3147	6.300	6.200	6.300	6.200	6.400	622,200	6.2949	0.00%
2018-08-02	0	0.315	0.315	0.320	0.315	0.340	8,764,000	2,840,950	0.3242	6.300	6.300	6.400	6.300	6.800	438,200	6.4832	-5.97%
2018-08-01	0	0.335	0.330	0.335	0.330	0.350	12,052,000	4,066,800	0.3374	6.700	6.600	6.700	6.600	7.000	602,600	6.7488	-2.90%
2018-07-31	0	0.345	0.340	0.345	0.335	0.345	8,270,000	2,818,860	0.3409	6.900	6.800	6.900	6.700	6.900	413,500	6.8171	1.47%
2018-07-30	0	0.340	0.335	0.340	0.335	0.360	20,634,000	7,099,760	0.3441	6.800	6.700	6.800	6.700	7.200	1,031,700	6.8816	-1.45%
2018-07-27	0	0.345	0.340	0.345	0.325	0.350	27,948,000	9,340,320	0.3342	6.900	6.800	6.900	6.500	7.000	1,397,400	6.6841	0.00%
2018-07-26	0	0.345	0.340	0.345	0.340	0.355	19,170,000	6,630,490	0.3459	6.900	6.800	6.900	6.800	7.100	958,500	6.9176	-2.82%
2018-07-25	0	0.355	0.350	0.355	0.340	0.365	23,938,000	8,383,270	0.3502	7.100	7.000	7.100	6.800	7.300	1,196,900	7.0042	1.43%
2018-07-24	0	0.350	0.350	0.355	0.310	0.360	47,898,000	16,153,370	0.3372	7.000	7.000	7.100	6.200	7.200	2,394,900	6.7449	12.90%
2018-07-23	0	0.310	0.310	0.315	0.305	0.315	9,351,816	2,922,847	0.3125	6.200	6.200	6.300	6.100	6.300	467,591	6.2509	-1.59%
2018-07-20	0	0.315	0.310	0.315	0.305	0.315	6,442,000	2,000,320	0.3105	6.300	6.200	6.300	6.100	6.300	322,100	6.2102	0.00%
2018-07-19	0	0.315	0.310	0.315	0.305	0.315	8,860,000	2,747,820	0.3101	6.300	6.200	6.300	6.100	6.300	443,000	6.2028	3.28%
2018-07-18	0	0.305	0.300	0.305	0.300	0.310	4,056,000	1,234,920	0.3045	6.100	6.000	6.100	6.000	6.200	202,800	6.0893	1.67%
2018-07-17	0	0.300	0.300	0.305	0.300	0.310	6,754,000	2,052,490	0.3039	6.000	6.000	6.100	6.000	6.200	337,700	6.0779	-1.64%
2018-07-16	0	0.305	0.300	0.305	0.300	0.310	12,542,000	3,806,250	0.3035	6.100	6.000	6.100	6.000	6.200	627,100	6.0696	1.67%
2018-07-13	0	0.300	0.300	0.305	0.300	0.305	4,892,885	1,484,469	0.3034	6.000	6.000	6.100	6.000	6.100	244,644	6.0679	0.00%
2018-07-12	0	0.300	0.300	0.305	0.300	0.310	24,716,000	7,490,180	0.3030	6.000	6.000	6.100	6.000	6.200	1,235,800	6.0610	-1.64%
2018-07-11	0	0.305	0.305	0.310	0.295	0.315	13,180,000	4,015,290	0.3047	6.100	6.100	6.200	5.900	6.300	659,000	6.0930	0.00%
2018-07-10	0	0.305	0.300	0.305	0.295	0.310	24,250,000	7,349,230	0.3031	6.100	6.000	6.100	5.900	6.200	1,212,500	6.0612	0.00%
2018-07-09	0	0.305	0.305	0.310	0.305	0.310	56,254,000	17,187,670	0.3055	6.100	6.100	6.200	6.100	6.200	2,812,700	6.1107	0.00%
2018-07-06	0	0.305	0.300	0.305	0.300	0.310	12,048,000	3,674,430	0.3050	6.100	6.000	6.100	6.000	6.200	602,400	6.0997	1.67%
2018-07-05	0	0.300	0.300	0.305	0.300	0.305	12,904,000	3,902,630	0.3024	6.000	6.000	6.100	6.000	6.100	645,200	6.0487	0.00%
2018-07-04	0	0.300	0.300	0.305	0.300	0.315	9,618,057	2,934,139	0.3051	6.000	6.000	6.100	6.000	6.300	480,903	6.1013	-4.76%
2018-07-03	0	0.315	0.315	0.320	0.305	0.320	25,042,000	7,827,030	0.3126	6.300	6.300	6.400	6.100	6.400	1,252,100	6.2511	-1.56%
2018-06-29	0	0.320	0.320	0.325	0.310	0.325	14,390,000	4,569,610	0.3176	6.400	6.400	6.500	6.200	6.500	719,500	6.3511	1.59%
2018-06-28	0	0.315	0.315	0.320	0.305	0.335	32,300,000	10,207,850	0.3160	6.300	6.300	6.400	6.100	6.700	1,615,000	6.3207	-4.55%
2018-06-27	0	0.330	0.330	0.335	0.330	0.345	5,456,000	1,825,220	0.3345	6.600	6.600	6.700	6.600	6.900	272,800	6.6907	-2.94%
2018-06-26	0	0.340	0.335	0.340	0.330	0.345	14,452,000	4,884,970	0.3380	6.800	6.700	6.800	6.600	6.900	722,600	6.7603	-1.45%
2018-06-25	0	0.345	0.345	0.350	0.345	0.360	9,622,000	3,402,620	0.3536	6.900	6.900	7.000	6.900	7.200	481,100	7.0726	-2.82%
2018-06-22	0	0.355	0.355	0.360	0.350	0.365	11,924,000	4,244,110	0.3559	7.100	7.100	7.200	7.000	7.300	596,200	7.1186	0.00%
2018-06-21	0	0.355	0.350	0.355	0.350	0.370	13,072,708	4,669,014	0.3572	7.100	7.000	7.100	7.000	7.400	653,635	7.1431	-1.39%
2018-06-20	0	0.360	0.355	0.360	0.355	0.370	13,924,000	5,013,620	0.3601	7.200	7.100	7.200	7.100	7.400	696,200	7.2014	0.00%
2018-06-19	0	0.360	0.360	0.365	0.360	0.380	14,334,201	5,290,322	0.3691	7.200	7.200	7.300	7.200	7.600	716,710	7.3814	-5.26%
2018-06-15	0	0.380	0.380	0.390	0.380	0.400	51,770,000	20,273,170	0.3916	7.600	7.600	7.800	7.600	8.000	2,588,500	7.8320	-1.30%
2018-06-14	0	0.385	0.385	0.390	0.375	0.390	11,220,000	4,305,250	0.3837	7.700	7.700	7.800	7.500	7.800	561,000	7.6742	2.67%
2018-06-13	0	0.375	0.375	0.380	0.370	0.385	14,542,000	5,488,760	0.3774	7.500	7.500	7.600	7.400	7.700	727,100	7.5488	0.00%
2018-06-12	0	0.375	0.370	0.375	0.365	0.375	6,670,000	2,480,440	0.3719	7.500	7.400	7.500	7.300	7.500	333,500	7.4376	2.74%
2018-06-11	0	0.365	0.365	0.370	0.360	0.375	17,546,000	6,466,894	0.3686	7.300	7.300	7.400	7.200	7.500	877,300	7.3714	1.39%
2018-06-08	0	0.360	0.360	0.365	0.360	0.380	19,403,445	7,078,175	0.3648	7.200	7.200	7.300	7.200	7.600	970,172	7.2958	-4.00%
2018-06-07	0	0.375	0.375	0.380	0.370	0.390	22,643,428	8,621,469	0.3807	7.500	7.500	7.600	7.400	7.800	1,132,171	7.6150	0.00%
2018-06-06	0	0.375	0.370	0.375	0.360	0.375	25,046,000	9,196,490	0.3672	7.500	7.400	7.500	7.200	7.500	1,252,300	7.3437	5.63%
2018-06-05	0	0.355	0.350	0.355	0.340	0.365	46,752,000	16,305,500	0.3488	7.100	7.000	7.100	6.800	7.300	2,337,600	6.9753	-2.74%
2018-06-04	0	0.365	0.360	0.365	0.360	0.420	74,179,500	28,043,790	0.3781	7.300	7.200	7.300	7.200	8.400	3,708,975	7.5611	-13.10%
2018-06-01	0	0.420	0.415	0.420	0.415	0.425	9,594,000	4,020,700	0.4191	8.400	8.300	8.400	8.300	8.500	479,700	8.3817	-1.18%
2018-05-31	0	0.425	0.420	0.425	0.405	0.425	21,902,619	9,098,206	0.4154	8.500	8.400	8.500	8.100	8.500	1,095,131	8.3079	4.94%
2018-05-30	0	0.405	0.400	0.405	0.400	0.420	32,539,126	13,246,327	0.4071	8.100	8.000	8.100	8.000	8.400	1,626,956	8.1418	-3.57%
2018-05-29	0	0.420	0.415	0.420	0.415	0.430	33,604,000	14,237,430	0.4237	8.400	8.300	8.400	8.300	8.600	1,680,200	8.4737	-2.33%
2018-05-28	0	0.430	0.430	0.435	0.430	0.445	47,230,200	20,600,584	0.4362	8.600	8.600	8.700	8.600	8.900	2,361,510	8.7235	-3.37%
2018-05-25	0	0.445	0.440	0.445	0.440	0.445	7,858,000	3,476,110	0.4424	8.900	8.800	8.900	8.800	8.900	392,900	8.8473	0.00%
2018-05-24	0	0.445	0.440	0.445	0.440	0.445	8,120,000	3,599,730	0.4433	8.900	8.800	8.900	8.800	8.900	406,000	8.8663	1.14%
2018-05-23	0	0.440	0.440	0.445	0.440	0.450	12,141,300	5,362,234	0.4417	8.800	8.800	8.900	8.800	9.000	607,065	8.8330	-2.22%
2018-05-21	0	0.450	0.445	0.450	0.430	0.450	33,038,000	14,439,210	0.4370	9.000	8.900	9.000	8.600	9.000	1,651,900	8.7410	4.65%
2018-05-18	0	0.430	0.430	0.435	0.430	0.450	8,270,000	3,613,756	0.4370	8.600	8.600	8.700	8.600	9.000	413,500	8.7394	-4.44%
2018-05-17	0	0.450	0.445	0.450	0.440	0.450	11,318,000	5,050,316	0.4462	9.000	8.900	9.000	8.800	9.000	565,900	8.9244	1.12%
2018-05-16	0	0.445	0.440	0.445	0.425	0.450	24,226,000	10,657,308	0.4399	8.900	8.800	8.900	8.500	9.000	1,211,300	8.7982	3.49%
2018-05-15	0	0.430	0.430	0.435	0.425	0.440	28,938,000	12,528,278	0.4329	8.600	8.600	8.700	8.500	8.800	1,446,900	8.6587	1.18%
2018-05-14	0	0.425	0.425	0.430	0.420	0.430	17,286,377	7,345,349	0.4249	8.500	8.500	8.600	8.400	8.600	864,319	8.4984	0.00%
2018-05-11	0	0.425	0.425	0.430	0.415	0.430	11,588,000	4,898,000	0.4227	8.500	8.500	8.600	8.300	8.600	579,400	8.4536	1.19%
2018-05-10	0	0.420	0.415	0.420	0.415	0.425	17,232,000	7,234,400	0.4198	8.400	8.300	8.400	8.300	8.500	861,600	8.3965	0.00%
2018-05-09	0	0.420	0.415	0.420	0.415	0.420	12,756,000	5,323,740	0.4174	8.400	8.300	8.400	8.300	8.400	637,800	8.3470	0.00%
2018-05-08	0	0.420	0.415	0.420	0.410	0.425	15,232,000	6,321,290	0.4150	8.400	8.300	8.400	8.200	8.500	761,600	8.3000	1.20%
2018-05-07	0	0.415	0.410	0.415	0.405	0.425	27,726,000	11,403,420	0.4113	8.300	8.200	8.300	8.100	8.500	1,386,300	8.2258	-1.19%
2018-05-04	0	0.420	0.420	0.425	0.420	0.435	20,838,000	8,880,520	0.4262	8.400	8.400	8.500	8.400	8.700	1,041,900	8.5234	-4.55%
2018-05-03	0	0.440	0.435	0.440	0.430	0.440	8,860,039	3,868,007	0.4366	8.800	8.700	8.800	8.600	8.800	443,002	8.7314	0.00%
2018-05-02	0	0.440	0.435	0.440	0.430	0.440	8,370,248	3,647,552	0.4358	8.800	8.700	8.800	8.600	8.800	418,512	8.7155	0.00%
2018-04-30	0	0.440	0.435	0.440	0.435	0.445	11,652,000	5,114,600	0.4389	8.800	8.700	8.800	8.700	8.900	582,600	8.7789	0.00%
2018-04-27	0	0.440	0.435	0.440	0.435	0.440	21,166,000	9,213,580	0.4353	8.800	8.700	8.800	8.700	8.800	1,058,300	8.7060	2.33%
2018-04-26	0	0.430	0.425	0.435	0.430	0.450	10,330,000	4,510,650	0.4367	8.600	8.500	8.700	8.600	9.000	516,500	8.7331	-3.37%
2018-04-25	0	0.445	0.440	0.445	0.440	0.450	5,726,000	2,535,150	0.4427	8.900	8.800	8.900	8.800	9.000	286,300	8.8549	0.00%
2018-04-24	0	0.445	0.445	0.450	0.445	0.455	19,404,000	8,724,460	0.4496	8.900	8.900	9.000	8.900	9.100	970,200	8.9924	-3.26%
2018-04-23	0	0.460	0.455	0.460	0.450	0.460	10,882,000	4,927,050	0.4528	9.200	9.100	9.200	9.000	9.200	544,100	9.0554	1.10%
2018-04-20	0	0.455	0.450	0.455	0.445	0.455	14,882,000	6,675,190	0.4485	9.100	9.000	9.100	8.900	9.100	744,100	8.9708	2.25%
2018-04-19	0	0.445	0.445	0.450	0.440	0.455	26,427,200	11,794,940	0.4463	8.900	8.900	9.000	8.800	9.100	1,321,360	8.9264	-1.11%
2018-04-18	0	0.450	0.445	0.450	0.435	0.460	29,132,000	12,882,560	0.4422	9.000	8.900	9.000	8.700	9.200	1,456,600	8.8443	0.00%
2018-04-17	0	0.450	0.445	0.450	0.445	0.470	14,646,000	6,654,630	0.4544	9.000	8.900	9.000	8.900	9.400	732,300	9.0873	-3.23%
2018-04-16	0	0.465	0.460	0.465	0.455	0.490	20,870,000	9,741,532	0.4668	9.300	9.200	9.300	9.100	9.800	1,043,500	9.3354	-1.06%
2018-04-13	0	0.470	0.470	0.475	0.470	0.485	7,576,000	3,627,510	0.4788	9.400	9.400	9.500	9.400	9.700	378,800	9.5763	-3.09%
2018-04-12	0	0.485	0.480	0.485	0.480	0.490	13,570,000	6,538,268	0.4818	9.700	9.600	9.700	9.600	9.800	678,500	9.6364	0.00%
2018-04-11	0	0.485	0.485	0.490	0.480	0.495	14,018,000	6,831,000	0.4873	9.700	9.700	9.800	9.600	9.900	700,900	9.7460	2.11%
2018-04-10	0	0.475	0.470	0.475	0.460	0.485	14,084,000	6,693,120	0.4752	9.500	9.400	9.500	9.200	9.700	704,200	9.5046	2.15%
2018-04-09	0	0.465	0.460	0.465	0.450	0.465	12,826,000	5,895,000	0.4596	9.300	9.200	9.300	9.000	9.300	641,300	9.1923	2.20%
2018-04-06	0	0.455	0.450	0.455	0.450	0.470	5,822,531	2,650,024	0.4551	9.100	9.000	9.100	9.000	9.400	291,127	9.1027	-1.09%
2018-04-04	0	0.460	0.455	0.460	0.455	0.470	6,448,000	2,973,370	0.4611	9.200	9.100	9.200	9.100	9.400	322,400	9.2226	0.00%
2018-04-03	0	0.460	0.455	0.460	0.445	0.465	13,614,000	6,156,380	0.4522	9.200	9.100	9.200	8.900	9.300	680,700	9.0442	3.37%
2018-03-29	0	0.445	0.445	0.450	0.440	0.470	31,146,000	14,071,110	0.4518	8.900	8.900	9.000	8.800	9.400	1,557,300	9.0356	-4.30%
2018-03-28	0	0.465	0.460	0.465	0.460	0.470	5,214,000	2,423,270	0.4648	9.300	9.200	9.300	9.200	9.400	260,700	9.2952	-1.06%
2018-03-27	0	0.470	0.465	0.470	0.465	0.480	18,100,000	8,528,360	0.4712	9.400	9.300	9.400	9.300	9.600	905,000	9.4236	1.08%
2018-03-26	0	0.465	0.460	0.465	0.450	0.470	21,314,000	9,836,010	0.4615	9.300	9.200	9.300	9.000	9.400	1,065,700	9.2296	2.20%
2018-03-23	0	0.455	0.455	0.460	0.445	0.475	40,274,000	18,472,260	0.4587	9.100	9.100	9.200	8.900	9.500	2,013,700	9.1733	-4.21%
2018-03-22	0	0.475	0.470	0.475	0.470	0.490	26,983,239	12,906,818	0.4783	9.500	9.400	9.500	9.400	9.800	1,349,162	9.5665	-2.06%
2018-03-21	0	0.485	0.485	0.490	0.485	0.530	37,828,000	18,942,520	0.5008	9.700	9.700	9.800	9.700	10.60	1,891,400	10.015	-4.90%
2018-03-20	0	0.510	0.510	0.520	0.510	0.530	17,370,000	8,977,680	0.5168	10.20	10.20	10.40	10.20	10.60	868,500	10.337	-1.92%
2018-03-19	0	0.520	0.520	0.530	0.520	0.550	30,864,000	16,535,590	0.5358	10.40	10.40	10.60	10.40	11.00	1,543,200	10.715	-3.70%
2018-03-16	0	0.540	0.540	0.550	0.495	0.540	93,837,058	48,377,661	0.5155	10.80	10.80	11.00	9.900	10.80	4,691,853	10.311	1.89%
2018-03-15	0	0.530	0.520	0.530	0.510	0.530	19,386,000	10,095,620	0.5208	10.60	10.40	10.60	10.20	10.60	969,300	10.415	1.92%
2018-03-14	0	0.520	0.510	0.520	0.500	0.530	32,183,345	16,566,049	0.5147	10.40	10.20	10.40	10.00	10.60	1,609,167	10.295	0.00%
2018-03-13	0	0.520	0.510	0.520	0.500	0.530	42,182,000	21,936,920	0.5201	10.40	10.20	10.40	10.00	10.60	2,109,100	10.401	1.96%
2018-03-12	0	0.510	0.500	0.510	0.480	0.510	19,954,000	9,934,530	0.4979	10.20	10.00	10.20	9.600	10.20	997,700	9.9574	4.08%
2018-03-09	0	0.490	0.485	0.490	0.475	0.490	11,714,000	5,668,750	0.4839	9.800	9.700	9.800	9.500	9.800	585,700	9.6786	4.26%
2018-03-08	0	0.470	0.470	0.475	0.470	0.485	4,072,000	1,942,560	0.4771	9.400	9.400	9.500	9.400	9.700	203,600	9.5411	-1.05%
2018-03-07	0	0.475	0.475	0.480	0.475	0.490	5,518,000	2,644,210	0.4792	9.500	9.500	9.600	9.500	9.800	275,900	9.5839	-1.04%
2018-03-06	0	0.480	0.480	0.485	0.470	0.485	9,507,600	4,525,200	0.4760	9.600	9.600	9.700	9.400	9.700	475,380	9.5191	2.13%
2018-03-05	0	0.470	0.465	0.470	0.465	0.495	12,250,000	5,843,790	0.4770	9.400	9.300	9.400	9.300	9.900	612,500	9.5409	-3.09%
2018-03-02	0	0.485	0.480	0.485	0.480	0.490	13,410,000	6,522,820	0.4864	9.700	9.600	9.700	9.600	9.800	670,500	9.7283	-2.02%
2018-03-01	0	0.495	0.490	0.495	0.480	0.495	11,648,000	5,703,200	0.4896	9.900	9.800	9.900	9.600	9.900	582,400	9.7926	1.02%
2018-02-28	0	0.490	0.480	0.490	0.475	0.490	23,806,000	11,568,250	0.4859	9.800	9.600	9.800	9.500	9.800	1,190,300	9.7188	1.03%
2018-02-27	0	0.485	0.485	0.490	0.485	0.510	14,353,400	7,093,750	0.4942	9.700	9.700	9.800	9.700	10.20	717,670	9.8844	-2.02%
2018-02-26	0	0.495	0.495	0.500	0.490	0.510	15,342,000	7,636,320	0.4977	9.900	9.900	10.00	9.800	10.20	767,100	9.9548	-1.00%
2018-02-23	0	0.500	0.500	0.510	0.495	0.520	23,886,000	12,057,960	0.5048	10.00	10.00	10.20	9.900	10.40	1,194,300	10.096	1.01%
2018-02-22	0	0.495	0.495	0.500	0.485	0.500	19,690,000	9,745,370	0.4949	9.900	9.900	10.00	9.700	10.00	984,500	9.8988	-1.00%
2018-02-21	0	0.500	0.500	0.510	0.470	0.510	35,659,069	17,589,709	0.4933	10.00	10.00	10.20	9.400	10.20	1,782,953	9.8655	5.26%
2018-02-20	0	0.475	0.470	0.475	0.460	0.480	9,054,000	4,279,310	0.4726	9.500	9.400	9.500	9.200	9.600	452,700	9.4529	2.15%
2018-02-15	0	0.465	0.460	0.465	0.455	0.470	12,478,000	5,751,240	0.4609	9.300	9.200	9.300	9.100	9.400	623,900	9.2182	2.20%
2018-02-14	0	0.455	0.455	0.460	0.450	0.460	11,978,000	5,433,231	0.4536	9.100	9.100	9.200	9.000	9.200	598,900	9.0720	0.00%
2018-02-13	0	0.455	0.455	0.460	0.450	0.475	18,678,000	8,627,410	0.4619	9.100	9.100	9.200	9.000	9.500	933,900	9.2380	2.25%
2018-02-12	0	0.445	0.445	0.450	0.445	0.460	13,638,000	6,161,920	0.4518	8.900	8.900	9.000	8.900	9.200	681,900	9.0364	-1.11%
2018-02-09	0	0.450	0.445	0.450	0.430	0.465	34,684,000	15,388,450	0.4437	9.000	8.900	9.000	8.600	9.300	1,734,200	8.8735	-4.26%
2018-02-08	0	0.470	0.470	0.475	0.470	0.510	39,926,000	19,278,400	0.4829	9.400	9.400	9.500	9.400	10.20	1,996,300	9.6571	-1.05%
2018-02-07	0	0.475	0.475	0.480	0.475	0.510	45,684,000	22,312,040	0.4884	9.500	9.500	9.600	9.500	10.20	2,284,200	9.7680	1.06%
2018-02-06	0	0.470	0.465	0.470	0.465	0.530	105,216,900	51,601,768	0.4904	9.400	9.300	9.400	9.300	10.60	5,260,845	9.8086	-12.96%
2018-02-05	0	0.540	0.530	0.540	0.510	0.540	32,876,000	17,252,580	0.5248	10.80	10.60	10.80	10.20	10.80	1,643,800	10.496	-1.82%
2018-02-02	0	0.550	0.550	0.560	0.550	0.560	13,832,000	7,628,000	0.5515	11.00	11.00	11.20	11.00	11.20	691,600	11.029	0.00%
2018-02-01	0	0.550	0.550	0.560	0.550	0.580	27,612,000	15,483,100	0.5607	11.00	11.00	11.20	11.00	11.60	1,380,600	11.215	-3.51%
2018-01-31	0	0.570	0.570	0.580	0.560	0.580	19,331,004	10,989,622	0.5685	11.40	11.40	11.60	11.20	11.60	966,550	11.370	-1.72%
2018-01-30	0	0.580	0.570	0.580	0.570	0.590	13,828,000	7,941,600	0.5743	11.60	11.40	11.60	11.40	11.80	691,400	11.486	1.75%
2018-01-29	0	0.570	0.570	0.580	0.560	0.590	23,692,000	13,662,100	0.5767	11.40	11.40	11.60	11.20	11.80	1,184,600	11.533	0.00%
2018-01-26	0	0.570	0.560	0.570	0.550	0.580	20,286,301	11,524,584	0.5681	11.40	11.20	11.40	11.00	11.60	1,014,315	11.362	3.64%
2018-01-25	0	0.550	0.550	0.560	0.550	0.570	23,502,000	13,175,280	0.5606	11.00	11.00	11.20	11.00	11.40	1,175,100	11.212	-3.51%
2018-01-24	0	0.570	0.570	0.580	0.570	0.590	31,204,774	17,976,771	0.5761	11.40	11.40	11.60	11.40	11.80	1,560,239	11.522	-1.72%
2018-01-23	0	0.580	0.580	0.590	0.550	0.600	69,430,249	40,182,474	0.5787	11.60	11.60	11.80	11.00	12.00	3,471,512	11.575	3.57%
2018-01-22	0	0.560	0.560	0.570	0.550	0.580	46,158,000	25,918,640	0.5615	11.20	11.20	11.40	11.00	11.60	2,307,900	11.230	-1.75%
2018-01-19	0	0.570	0.570	0.580	0.560	0.580	33,255,305	18,982,496	0.5708	11.40	11.40	11.60	11.20	11.60	1,662,765	11.416	-1.72%
2018-01-18	0	0.580	0.570	0.580	0.570	0.610	46,474,000	27,033,700	0.5817	11.60	11.40	11.60	11.40	12.20	2,323,700	11.634	-3.33%
2018-01-17	0	0.600	0.590	0.600	0.590	0.610	22,448,000	13,438,000	0.5986	12.00	11.80	12.00	11.80	12.20	1,122,400	11.973	-1.64%
2018-01-16	0	0.610	0.600	0.610	0.590	0.610	24,048,000	14,512,740	0.6035	12.20	12.00	12.20	11.80	12.20	1,202,400	12.070	1.67%
2018-01-15	0	0.600	0.600	0.610	0.600	0.630	32,346,753	19,779,869	0.6115	12.00	12.00	12.20	12.00	12.60	1,617,338	12.230	-4.76%
2018-01-12	0	0.630	0.620	0.630	0.620	0.650	33,064,865	20,992,110	0.6349	12.60	12.40	12.60	12.40	13.00	1,653,243	12.698	0.00%
2018-01-11	0	0.630	0.620	0.630	0.610	0.640	44,329,965	27,640,139	0.6235	12.60	12.40	12.60	12.20	12.80	2,216,498	12.470	0.00%
2018-01-10	0	0.630	0.630	0.640	0.630	0.660	78,906,000	50,895,220	0.6450	12.60	12.60	12.80	12.60	13.20	3,945,300	12.900	0.00%
2018-01-09	0	0.630	0.620	0.630	0.590	0.640	66,886,000	41,578,100	0.6216	12.60	12.40	12.60	11.80	12.80	3,344,300	12.433	6.78%
2018-01-08	0	0.590	0.590	0.600	0.590	0.620	40,328,000	24,172,520	0.5994	11.80	11.80	12.00	11.80	12.40	2,016,400	11.988	-3.28%
2018-01-05	0	0.610	0.600	0.610	0.600	0.640	55,758,214	34,641,156	0.6213	12.20	12.00	12.20	12.00	12.80	2,787,911	12.425	-1.61%
2018-01-04	0	0.620	0.610	0.620	0.610	0.640	61,662,000	38,396,740	0.6227	12.40	12.20	12.40	12.20	12.80	3,083,100	12.454	3.33%
2018-01-03	0	0.600	0.590	0.600	0.590	0.630	90,848,000	55,244,600	0.6081	12.00	11.80	12.00	11.80	12.60	4,542,400	12.162	3.45%
2018-01-02	0	0.580	0.570	0.580	0.560	0.590	31,270,000	18,041,780	0.5770	11.60	11.40	11.60	11.20	11.80	1,563,500	11.539	5.45%
2017-12-29	0	0.550	0.550	0.560	0.550	0.570	15,742,000	8,851,100	0.5623	11.00	11.00	11.20	11.00	11.40	787,100	11.245	-3.51%
2017-12-28	0	0.570	0.560	0.570	0.560	0.570	11,730,570	6,600,784	0.5627	11.40	11.20	11.40	11.20	11.40	586,528	11.254	1.79%
2017-12-27	0	0.560	0.550	0.560	0.550	0.580	42,702,500	24,107,485	0.5645	11.20	11.00	11.20	11.00	11.60	2,135,125	11.291	-1.75%
2017-12-22	0	0.570	0.560	0.570	0.550	0.580	24,714,840	14,043,818	0.5682	11.40	11.20	11.40	11.00	11.60	1,235,742	11.365	1.79%
2017-12-21	0	0.560	0.550	0.560	0.540	0.580	87,712,000	49,049,600	0.5592	11.20	11.00	11.20	10.80	11.60	4,385,600	11.184	3.70%
2017-12-20	0	0.540	0.540	0.550	0.510	0.560	73,540,000	39,640,180	0.5390	10.80	10.80	11.00	10.20	11.20	3,677,000	10.781	3.85%
2017-12-19	0	0.520	0.520	0.530	0.520	0.540	17,730,000	9,386,840	0.5294	10.40	10.40	10.60	10.40	10.80	886,500	10.589	-1.89%
2017-12-18	0	0.530	0.530	0.540	0.510	0.540	33,408,000	17,645,420	0.5282	10.60	10.60	10.80	10.20	10.80	1,670,400	10.564	1.92%
2017-12-15	0	0.520	0.520	0.530	0.520	0.550	88,555,103	46,726,890	0.5277	10.40	10.40	10.60	10.40	11.00	4,427,755	10.553	-5.45%
2017-12-14	0	0.550	0.550	0.560	0.540	0.570	35,764,104	19,787,052	0.5533	11.00	11.00	11.20	10.80	11.40	1,788,205	11.065	-1.79%
2017-12-13	0	0.560	0.560	0.570	0.520	0.570	46,332,993	25,211,446	0.5441	11.20	11.20	11.40	10.40	11.40	2,316,650	10.883	7.69%
2017-12-12	0	0.520	0.520	0.530	0.520	0.560	55,079,781	29,856,232	0.5421	10.40	10.40	10.60	10.40	11.20	2,753,989	10.841	-7.14%
2017-12-11	0	0.560	0.550	0.560	0.550	0.570	25,170,635	14,055,097	0.5584	11.20	11.00	11.20	11.00	11.40	1,258,532	11.168	1.82%
2017-12-08	0	0.550	0.550	0.560	0.520	0.560	43,358,000	23,805,240	0.5490	11.00	11.00	11.20	10.40	11.20	2,167,900	10.981	3.77%
2017-12-07	0	0.530	0.520	0.530	0.510	0.580	71,054,000	37,984,516	0.5346	10.60	10.40	10.60	10.20	11.60	3,552,700	10.692	-7.02%
2017-12-06	0	0.570	0.560	0.570	0.550	0.590	62,472,000	35,297,620	0.5650	11.40	11.20	11.40	11.00	11.80	3,123,600	11.300	3.64%
2017-12-05	0	0.550	0.550	0.560	0.550	0.600	78,803,290	45,296,330	0.5748	11.00	11.00	11.20	11.00	12.00	3,940,164	11.496	-9.84%
2017-12-04	0	0.610	0.610	0.620	0.600	0.650	57,201,349	35,564,002	0.6217	12.20	12.20	12.40	12.00	13.00	2,860,067	12.435	-6.15%
2017-12-01	0	0.650	0.630	0.650	0.630	0.660	90,923,638	57,849,579	0.6362	13.00	12.60	13.00	12.60	13.20	4,546,182	12.725	3.17%
2017-11-30	0	0.630	0.620	0.630	0.620	0.660	118,047,167	74,925,368	0.6347	12.60	12.40	12.60	12.40	13.20	5,902,358	12.694	-5.97%
2017-11-29	0	0.670	0.660	0.670	0.650	0.710	66,921,000	44,542,160	0.6656	13.40	13.20	13.40	13.00	14.20	3,346,050	13.312	-2.90%
2017-11-28	0	0.690	0.680	0.690	0.650	0.710	98,806,398	66,229,822	0.6703	13.80	13.60	13.80	13.00	14.20	4,940,320	13.406	-1.43%
2017-11-27	0	0.700	0.690	0.700	0.650	0.780	225,958,000	162,731,666	0.7202	14.00	13.80	14.00	13.00	15.60	11,297,900	14.404	-5.41%
2017-11-24	0	0.740	0.730	0.740	0.680	0.740	156,065,000	112,676,550	0.7220	14.80	14.60	14.80	13.60	14.80	7,803,250	14.440	7.25%
2017-11-23	0	0.690	0.680	0.690	0.620	0.690	184,286,250	123,471,877	0.6700	13.80	13.60	13.80	12.40	13.80	9,214,312	13.400	11.29%
2017-11-22	0	0.620	0.620	0.630	0.610	0.650	36,610,000	22,952,960	0.6270	12.40	12.40	12.60	12.20	13.00	1,830,500	12.539	0.00%
2017-11-21	0	0.620	0.610	0.620	0.620	0.680	89,292,400	58,366,816	0.6537	12.40	12.20	12.40	12.40	13.60	4,464,620	13.073	1.64%
2017-11-20	0	0.610	0.610	0.620	0.590	0.620	18,200,000	11,165,800	0.6135	12.20	12.20	12.40	11.80	12.40	910,000	12.270	1.67%
2017-11-17	0	0.600	0.590	0.600	0.590	0.650	41,720,000	25,726,960	0.6167	12.00	11.80	12.00	11.80	13.00	2,086,000	12.333	-3.23%
2017-11-16	0	0.620	0.610	0.620	0.590	0.630	30,890,000	18,939,540	0.6131	12.40	12.20	12.40	11.80	12.60	1,544,500	12.263	3.33%
2017-11-15	0	0.600	0.590	0.600	0.590	0.640	63,578,000	38,864,480	0.6113	12.00	11.80	12.00	11.80	12.80	3,178,900	12.226	-6.25%
2017-11-14	0	0.640	0.630	0.640	0.600	0.640	118,488,750	74,574,382	0.6294	12.80	12.60	12.80	12.00	12.80	5,924,437	12.588	6.67%
2017-11-13	0	0.600	0.590	0.600	0.550	0.600	75,740,000	44,188,088	0.5834	12.00	11.80	12.00	11.00	12.00	3,787,000	11.668	7.14%
2017-11-10	0	0.560	0.550	0.560	0.530	0.560	44,092,000	24,218,380	0.5493	11.20	11.00	11.20	10.60	11.20	2,204,600	10.985	5.66%
2017-11-09	0	0.530	0.530	0.540	0.530	0.570	45,390,285	24,622,771	0.5425	10.60	10.60	10.80	10.60	11.40	2,269,514	10.849	-3.64%
2017-11-08	0	0.550	0.540	0.550	0.540	0.550	10,438,530	5,707,892	0.5468	11.00	10.80	11.00	10.80	11.00	521,926	10.936	0.00%
2017-11-07	0	0.550	0.540	0.550	0.540	0.560	20,440,000	11,273,640	0.5515	11.00	10.80	11.00	10.80	11.20	1,022,000	11.031	0.00%
2017-11-06	0	0.550	0.540	0.550	0.520	0.560	62,249,510	34,065,355	0.5472	11.00	10.80	11.00	10.40	11.20	3,112,475	10.945	1.85%
2017-11-03	0	0.540	0.530	0.540	0.520	0.550	32,850,000	17,578,260	0.5351	10.80	10.60	10.80	10.40	11.00	1,642,500	10.702	0.00%
2017-11-02	0	0.540	0.530	0.540	0.520	0.560	23,952,500	12,831,530	0.5357	10.80	10.60	10.80	10.40	11.20	1,197,625	10.714	-3.57%
2017-11-01	0	0.560	0.550	0.560	0.540	0.570	29,530,000	16,284,960	0.5515	11.20	11.00	11.20	10.80	11.40	1,476,500	11.029	-1.75%
2017-10-31	0	0.570	0.560	0.570	0.550	0.580	24,896,000	14,041,160	0.5640	11.40	11.20	11.40	11.00	11.60	1,244,800	11.280	1.79%
2017-10-30	0	0.560	0.550	0.560	0.550	0.590	41,674,000	23,504,240	0.5640	11.20	11.00	11.20	11.00	11.80	2,083,700	11.280	-5.08%
2017-10-27	0	0.590	0.580	0.590	0.580	0.620	43,382,646	26,152,268	0.6028	11.80	11.60	11.80	11.60	12.40	2,169,132	12.057	-1.67%
2017-10-26	0	0.600	0.590	0.600	0.550	0.610	114,626,000	67,538,360	0.5892	12.00	11.80	12.00	11.00	12.20	5,731,300	11.784	5.26%
2017-10-25	0	0.570	0.560	0.570	0.550	0.570	37,920,000	21,312,060	0.5620	11.40	11.20	11.40	11.00	11.40	1,896,000	11.241	3.64%
2017-10-24	0	0.550	0.540	0.550	0.540	0.570	26,722,000	14,792,000	0.5536	11.00	10.80	11.00	10.80	11.40	1,336,100	11.071	0.00%
2017-10-23	0	0.550	0.550	0.560	0.540	0.570	44,164,000	24,480,820	0.5543	11.00	11.00	11.20	10.80	11.40	2,208,200	11.086	3.77%
2017-10-20	0	0.530	0.530	0.540	0.530	0.560	33,880,000	18,346,020	0.5415	10.60	10.60	10.80	10.60	11.20	1,694,000	10.830	-1.85%
2017-10-19	0	0.540	0.540	0.550	0.530	0.580	53,471,586	29,608,747	0.5537	10.80	10.80	11.00	10.60	11.60	2,673,579	11.075	-5.26%
2017-10-18	0	0.570	0.570	0.580	0.560	0.590	55,650,000	32,234,400	0.5792	11.40	11.40	11.60	11.20	11.80	2,782,500	11.585	3.64%
2017-10-17	0	0.550	0.550	0.560	0.550	0.580	30,706,000	17,301,140	0.5634	11.00	11.00	11.20	11.00	11.60	1,535,300	11.269	-3.51%
2017-10-16	0	0.570	0.570	0.580	0.570	0.610	76,444,000	45,068,080	0.5896	11.40	11.40	11.60	11.40	12.20	3,822,200	11.791	-1.72%
2017-10-13	0	0.580	0.580	0.590	0.580	0.620	122,734,000	73,238,680	0.5967	11.60	11.60	11.80	11.60	12.40	6,136,700	11.935	0.00%
2017-10-12	0	0.580	0.580	0.590	0.530	0.590	110,417,000	62,855,600	0.5693	11.60	11.60	11.80	10.60	11.80	5,520,850	11.385	7.41%
2017-10-11	0	0.540	0.520	0.540	0.520	0.560	61,772,000	33,376,508	0.5403	10.80	10.40	10.80	10.40	11.20	3,088,600	10.806	-1.82%
2017-10-10	0	0.550	0.540	0.550	0.520	0.570	78,688,500	43,357,435	0.5510	11.00	10.80	11.00	10.40	11.40	3,934,425	11.020	5.77%
2017-10-09	0	0.520	0.520	0.530	0.510	0.530	16,244,000	8,431,440	0.5190	10.40	10.40	10.60	10.20	10.60	812,200	10.381	-1.89%
2017-10-06	0	0.530	0.520	0.530	0.510	0.540	30,354,000	15,879,560	0.5231	10.60	10.40	10.60	10.20	10.80	1,517,700	10.463	0.00%
2017-10-04	0	0.530	0.520	0.530	0.510	0.540	17,950,000	9,353,700	0.5211	10.60	10.40	10.60	10.20	10.80	897,500	10.422	3.92%
2017-10-03	0	0.510	0.510	0.520	0.510	0.540	24,826,000	12,999,080	0.5236	10.20	10.20	10.40	10.20	10.80	1,241,300	10.472	-1.92%
2017-09-29	0	0.520	0.510	0.520	0.510	0.520	10,394,750	5,369,347	0.5165	10.40	10.20	10.40	10.20	10.40	519,737	10.331	1.96%
2017-09-28	0	0.510	0.510	0.520	0.510	0.550	23,452,000	12,470,260	0.5317	10.20	10.20	10.40	10.20	11.00	1,172,600	10.635	-5.56%
2017-09-27	0	0.540	0.530	0.540	0.510	0.560	59,950,000	32,459,220	0.5414	10.80	10.60	10.80	10.20	11.20	2,997,500	10.829	5.88%
2017-09-26	0	0.510	0.500	0.510	0.490	0.520	24,764,000	12,552,110	0.5069	10.20	10.00	10.20	9.800	10.40	1,238,200	10.137	0.00%
2017-09-25	0	0.510	0.500	0.510	0.500	0.570	60,552,000	31,356,320	0.5178	10.20	10.00	10.20	10.00	11.40	3,027,600	10.357	-8.93%
2017-09-22	0	0.560	0.550	0.560	0.530	0.580	73,400,000	40,793,160	0.5558	11.20	11.00	11.20	10.60	11.60	3,670,000	11.115	1.82%
2017-09-21	0	0.550	0.540	0.550	0.530	0.570	44,808,000	24,555,220	0.5480	11.00	10.80	11.00	10.60	11.40	2,240,400	10.960	-3.51%
2017-09-20	0	0.570	0.560	0.570	0.540	0.590	93,226,000	51,787,080	0.5555	11.40	11.20	11.40	10.80	11.80	4,661,300	11.110	0.00%
2017-09-19	0	0.570	0.560	0.570	0.490	0.570	161,786,000	86,820,940	0.5366	11.40	11.20	11.40	9.800	11.40	8,089,300	10.733	14.00%
2017-09-18	0	0.500	0.500	0.510	0.485	0.520	115,467,500	57,996,700	0.5023	10.00	10.00	10.20	9.700	10.40	5,773,375	10.046	4.17%
2017-09-15	0	0.480	0.475	0.480	0.435	0.480	74,428,000	33,952,560	0.4562	9.600	9.500	9.600	8.700	9.600	3,721,400	9.1236	4.35%
2017-09-14	0	0.460	0.460	0.465	0.430	0.475	88,876,000	40,599,900	0.4568	9.200	9.200	9.300	8.600	9.500	4,443,800	9.1363	6.98%
2017-09-13	0	0.430	0.430	0.435	0.425	0.435	18,042,394	7,770,101	0.4307	8.600	8.600	8.700	8.500	8.700	902,120	8.6132	0.00%
2017-09-12	0	0.430	0.425	0.430	0.430	0.460	42,016,000	18,601,040	0.4427	8.600	8.500	8.600	8.600	9.200	2,100,800	8.8543	-1.15%
2017-09-11	0	0.435	0.430	0.435	0.430	0.440	21,666,000	9,383,220	0.4331	8.700	8.600	8.700	8.600	8.800	1,083,300	8.6617	-1.14%
2017-09-08	0	0.440	0.435	0.440	0.425	0.440	7,508,000	3,251,980	0.4331	8.800	8.700	8.800	8.500	8.800	375,400	8.6627	2.33%
2017-09-07	0	0.430	0.425	0.430	0.425	0.445	14,490,000	6,289,370	0.4340	8.600	8.500	8.600	8.500	8.900	724,500	8.6810	0.00%
2017-09-06	0	0.430	0.425	0.430	0.425	0.440	12,826,000	5,501,990	0.4290	8.600	8.500	8.600	8.500	8.800	641,300	8.5794	-2.27%
2017-09-05	0	0.440	0.435	0.440	0.425	0.440	11,628,000	5,066,490	0.4357	8.800	8.700	8.800	8.500	8.800	581,400	8.7143	2.33%
2017-09-04	0	0.430	0.420	0.430	0.420	0.445	20,313,000	8,764,285	0.4315	8.600	8.400	8.600	8.400	8.900	1,015,650	8.6292	-1.15%
2017-09-01	0	0.435	0.430	0.435	0.425	0.460	42,184,000	18,635,100	0.4418	8.700	8.600	8.700	8.500	9.200	2,109,200	8.8352	2.35%
2017-08-31	0	0.425	0.425	0.430	0.395	0.430	36,802,000	15,346,650	0.4170	8.500	8.500	8.600	7.900	8.600	1,840,100	8.3401	0.00%
2017-08-30	0	0.425	0.420	0.425	0.415	0.435	17,655,000	7,517,740	0.4258	8.500	8.400	8.500	8.300	8.700	882,750	8.5163	0.00%
2017-08-29	0	0.425	0.420	0.425	0.420	0.440	27,022,000	11,617,350	0.4299	8.500	8.400	8.500	8.400	8.800	1,351,100	8.5984	-1.16%
2017-08-28	0	0.430	0.425	0.430	0.415	0.435	16,904,000	7,166,860	0.4240	8.600	8.500	8.600	8.300	8.700	845,200	8.4795	2.38%
2017-08-25	0	0.420	0.415	0.420	0.415	0.430	20,712,000	8,667,110	0.4185	8.400	8.300	8.400	8.300	8.600	1,035,600	8.3692	-1.18%
2017-08-24	0	0.425	0.420	0.425	0.415	0.430	11,941,800	5,059,910	0.4237	8.500	8.400	8.500	8.300	8.600	597,090	8.4743	1.19%
2017-08-22	0	0.420	0.420	0.425	0.410	0.430	21,138,000	8,820,870	0.4173	8.400	8.400	8.500	8.200	8.600	1,056,900	8.3460	-1.18%
2017-08-21	0	0.425	0.420	0.425	0.415	0.450	62,224,000	26,598,090	0.4275	8.500	8.400	8.500	8.300	9.000	3,111,200	8.5491	-2.30%
2017-08-18	0	0.435	0.430	0.435	0.380	0.435	155,353,000	64,151,595	0.4129	8.700	8.600	8.700	7.600	8.700	7,767,650	8.2588	19.18%
2017-08-17	0	0.365	0.360	0.365	0.360	0.365	2,496,000	904,550	0.3624	7.300	7.200	7.300	7.200	7.300	124,800	7.2480	0.00%
2017-08-16	0	0.365	0.360	0.365	0.360	0.370	5,308,000	1,925,340	0.3627	7.300	7.200	7.300	7.200	7.400	265,400	7.2545	-1.35%
2017-08-15	0	0.370	0.365	0.370	0.355	0.370	8,784,000	3,187,270	0.3628	7.400	7.300	7.400	7.100	7.400	439,200	7.2570	2.78%
2017-08-14	0	0.360	0.360	0.365	0.360	0.365	2,542,000	917,260	0.3608	7.200	7.200	7.300	7.200	7.300	127,100	7.2168	1.41%
2017-08-11	0	0.355	0.355	0.360	0.355	0.365	4,802,000	1,724,120	0.3590	7.100	7.100	7.200	7.100	7.300	240,100	7.1808	-4.05%
2017-08-10	0	0.370	0.365	0.370	0.365	0.385	8,952,000	3,346,370	0.3738	7.400	7.300	7.400	7.300	7.700	447,600	7.4763	-2.63%
2017-08-09	0	0.380	0.375	0.380	0.370	0.380	12,072,000	4,518,800	0.3743	7.600	7.500	7.600	7.400	7.600	603,600	7.4864	2.70%
2017-08-08	0	0.370	0.365	0.370	0.365	0.370	5,252,000	1,929,020	0.3673	7.400	7.300	7.400	7.300	7.400	262,600	7.3458	2.78%
2017-08-07	0	0.360	0.360	0.365	0.355	0.370	6,162,000	2,232,520	0.3623	7.200	7.200	7.300	7.100	7.400	308,100	7.2461	0.00%
2017-08-04	0	0.360	0.355	0.360	0.355	0.365	27,798,000	10,045,900	0.3614	7.200	7.100	7.200	7.100	7.300	1,389,900	7.2278	1.41%
2017-08-03	0	0.355	0.350	0.355	0.350	0.360	8,206,000	2,912,430	0.3549	7.100	7.000	7.100	7.000	7.200	410,300	7.0983	0.00%
2017-08-02	0	0.355	0.355	0.360	0.355	0.365	4,379,000	1,576,865	0.3601	7.100	7.100	7.200	7.100	7.300	218,950	7.2019	0.00%
2017-08-01	0	0.355	0.355	0.360	0.355	0.365	6,998,000	2,517,860	0.3598	7.100	7.100	7.200	7.100	7.300	349,900	7.1959	-1.39%
2017-07-31	0	0.360	0.355	0.360	0.355	0.370	14,928,000	5,419,160	0.3630	7.200	7.100	7.200	7.100	7.400	746,400	7.2604	-2.70%
2017-07-28	0	0.370	0.365	0.370	0.365	0.370	6,456,000	2,378,170	0.3684	7.400	7.300	7.400	7.300	7.400	322,800	7.3673	-1.33%
2017-07-27	0	0.375	0.370	0.375	0.365	0.375	9,810,000	3,637,614	0.3708	7.500	7.400	7.500	7.300	7.500	490,500	7.4161	2.74%
2017-07-26	0	0.365	0.365	0.370	0.365	0.375	19,541,200	7,227,750	0.3699	7.300	7.300	7.400	7.300	7.500	977,060	7.3974	-2.67%
2017-07-25	0	0.375	0.370	0.375	0.365	0.380	55,072,000	20,376,080	0.3700	7.500	7.400	7.500	7.300	7.600	2,753,600	7.3998	1.35%
2017-07-24	0	0.370	0.370	0.375	0.370	0.390	7,122,000	2,686,020	0.3771	7.400	7.400	7.500	7.400	7.800	356,100	7.5429	-1.33%
2017-07-21	0	0.375	0.370	0.375	0.365	0.380	13,138,000	4,886,890	0.3720	7.500	7.400	7.500	7.300	7.600	656,900	7.4393	1.35%
2017-07-20	0	0.370	0.370	0.375	0.365	0.375	9,252,000	3,414,130	0.3690	7.400	7.400	7.500	7.300	7.500	462,600	7.3803	-1.33%
2017-07-19	0	0.375	0.370	0.375	0.355	0.375	21,274,000	7,771,740	0.3653	7.500	7.400	7.500	7.100	7.500	1,063,700	7.3063	5.63%
2017-07-18	0	0.355	0.350	0.355	0.350	0.360	10,312,000	3,648,020	0.3538	7.100	7.000	7.100	7.000	7.200	515,600	7.0753	0.00%
2017-07-17	0	0.355	0.350	0.355	0.350	0.365	15,632,000	5,591,400	0.3577	7.100	7.000	7.100	7.000	7.300	781,600	7.1538	-2.74%
2017-07-14	0	0.365	0.360	0.365	0.360	0.375	9,730,000	3,562,790	0.3662	7.300	7.200	7.300	7.200	7.500	486,500	7.3233	0.00%
2017-07-13	0	0.365	0.360	0.365	0.360	0.370	18,167,020	6,629,857	0.3649	7.300	7.200	7.300	7.200	7.400	908,351	7.2988	0.00%
2017-07-12	0	0.365	0.360	0.365	0.360	0.370	19,904,000	7,285,870	0.3661	7.300	7.200	7.300	7.200	7.400	995,200	7.3210	-1.35%
2017-07-11	0	0.370	0.365	0.370	0.365	0.375	10,756,000	3,984,220	0.3704	7.400	7.300	7.400	7.300	7.500	537,800	7.4084	-1.33%
2017-07-10	0	0.375	0.370	0.375	0.370	0.385	14,310,000	5,374,000	0.3755	7.500	7.400	7.500	7.400	7.700	715,500	7.5108	-1.32%
2017-07-07	0	0.380	0.375	0.380	0.370	0.385	16,178,000	6,080,350	0.3758	7.600	7.500	7.600	7.400	7.700	808,900	7.5168	0.00%
2017-07-06	0	0.380	0.375	0.380	0.375	0.380	15,696,000	5,959,310	0.3797	7.600	7.500	7.600	7.500	7.600	784,800	7.5934	1.33%
2017-07-05	0	0.375	0.375	0.380	0.365	0.375	13,846,000	5,176,110	0.3738	7.500	7.500	7.600	7.300	7.500	692,300	7.4767	2.74%
2017-07-04	0	0.365	0.365	0.370	0.360	0.380	16,915,500	6,254,342	0.3697	7.300	7.300	7.400	7.200	7.600	845,775	7.3948	-3.95%
2017-07-03	0	0.380	0.375	0.380	0.380	0.390	13,280,394	5,098,741	0.3839	7.600	7.500	7.600	7.600	7.800	664,020	7.6786	-1.30%
2017-06-30	0	0.385	0.380	0.385	0.380	0.395	20,490,000	7,970,030	0.3890	7.700	7.600	7.700	7.600	7.900	1,024,500	7.7794	-1.28%
2017-06-29	0	0.390	0.385	0.390	0.385	0.395	10,780,000	4,200,660	0.3897	7.800	7.700	7.800	7.700	7.900	539,000	7.7934	1.30%
2017-06-28	0	0.385	0.380	0.385	0.375	0.390	20,684,000	7,905,790	0.3822	7.700	7.600	7.700	7.500	7.800	1,034,200	7.6444	1.32%
2017-06-27	0	0.380	0.375	0.380	0.370	0.400	37,044,000	14,245,350	0.3846	7.600	7.500	7.600	7.400	8.000	1,852,200	7.6910	-2.56%
2017-06-26	0	0.390	0.385	0.390	0.380	0.395	19,896,000	7,740,600	0.3891	7.800	7.700	7.800	7.600	7.900	994,800	7.7811	2.63%
2017-06-23	0	0.380	0.375	0.380	0.370	0.380	15,372,000	5,784,710	0.3763	7.600	7.500	7.600	7.400	7.600	768,600	7.5263	2.70%
2017-06-22	0	0.370	0.365	0.370	0.365	0.375	14,392,000	5,344,120	0.3713	7.400	7.300	7.400	7.300	7.500	719,600	7.4265	1.37%
2017-06-21	0	0.365	0.360	0.365	0.360	0.380	16,842,000	6,247,530	0.3709	7.300	7.200	7.300	7.200	7.600	842,100	7.4190	-2.67%
2017-06-20	0	0.375	0.375	0.380	0.355	0.385	27,488,913	10,388,124	0.3779	7.500	7.500	7.600	7.100	7.700	1,374,446	7.5580	5.63%
2017-06-19	0	0.355	0.355	0.365	0.340	0.375	21,180,000	7,562,300	0.3570	7.100	7.100	7.300	6.800	7.500	1,059,000	7.1410	4.41%
2017-06-16	0	0.340	0.335	0.345	0.330	0.365	22,708,431	7,825,853	0.3446	6.800	6.700	6.900	6.600	7.300	1,135,422	6.8925	-5.56%
2017-06-15	0	0.360	0.355	0.360	0.355	0.370	5,604,000	2,028,550	0.3620	7.200	7.100	7.200	7.100	7.400	280,200	7.2397	-1.37%
2017-06-14	0	0.365	0.365	0.370	0.365	0.385	4,306,000	1,613,954	0.3748	7.300	7.300	7.400	7.300	7.700	215,300	7.4963	-3.95%
2017-06-13	0	0.380	0.370	0.385	0.370	0.385	4,120,000	1,562,350	0.3792	7.600	7.400	7.700	7.400	7.700	206,000	7.5842	0.00%
2017-06-12	0	0.380	0.375	0.380	0.370	0.385	10,113,000	3,827,155	0.3784	7.600	7.500	7.600	7.400	7.700	505,650	7.5688	0.00%
2017-06-09	0	0.380	0.375	0.380	0.365	0.380	17,926,000	6,645,750	0.3707	7.600	7.500	7.600	7.300	7.600	896,300	7.4146	4.11%
2017-06-08	0	0.365	0.360	0.365	0.360	0.370	6,856,000	2,496,010	0.3641	7.300	7.200	7.300	7.200	7.400	342,800	7.2812	0.00%
2017-06-07	0	0.365	0.360	0.365	0.360	0.375	7,564,000	2,775,670	0.3670	7.300	7.200	7.300	7.200	7.500	378,200	7.3392	0.00%
2017-06-06	0	0.365	0.360	0.365	0.355	0.370	7,574,000	2,767,320	0.3654	7.300	7.200	7.300	7.100	7.400	378,700	7.3074	2.82%
2017-06-05	0	0.355	0.350	0.360	0.345	0.365	5,766,000	2,048,380	0.3553	7.100	7.000	7.200	6.900	7.300	288,300	7.1050	1.43%
2017-06-02	0	0.350	0.345	0.350	0.345	0.355	7,586,800	2,662,574	0.3509	7.000	6.900	7.000	6.900	7.100	379,340	7.0190	0.00%
2017-06-01	0	0.350	0.350	0.355	0.350	0.375	10,252,000	3,719,290	0.3628	7.000	7.000	7.100	7.000	7.500	512,600	7.2557	-2.78%
2017-05-31	0	0.360	0.360	0.370	0.340	0.370	20,377,446	7,216,197	0.3541	7.200	7.200	7.400	6.800	7.400	1,018,872	7.0825	5.88%
2017-05-29	0	0.340	0.340	0.345	0.335	0.345	3,154,000	1,073,130	0.3402	6.800	6.800	6.900	6.700	6.900	157,700	6.8049	-1.45%
2017-05-26	0	0.345	0.340	0.345	0.335	0.350	12,476,000	4,257,960	0.3413	6.900	6.800	6.900	6.700	7.000	623,800	6.8258	0.00%
2017-05-25	0	0.345	0.340	0.345	0.340	0.355	12,024,000	4,121,870	0.3428	6.900	6.800	6.900	6.800	7.100	601,200	6.8561	-2.82%
2017-05-24	0	0.355	0.350	0.355	0.350	0.360	5,232,000	1,837,710	0.3512	7.100	7.000	7.100	7.000	7.200	261,600	7.0249	-1.39%
2017-05-23	0	0.360	0.355	0.360	0.355	0.365	5,084,000	1,823,070	0.3586	7.200	7.100	7.200	7.100	7.300	254,200	7.1718	-1.37%
2017-05-22	0	0.365	0.360	0.365	0.360	0.370	7,644,000	2,766,990	0.3620	7.300	7.200	7.300	7.200	7.400	382,200	7.2396	0.00%
2017-05-19	0	0.365	0.360	0.365	0.360	0.370	6,330,000	2,315,630	0.3658	7.300	7.200	7.300	7.200	7.400	316,500	7.3164	0.00%
2017-05-18	0	0.365	0.360	0.365	0.360	0.380	9,380,000	3,452,810	0.3681	7.300	7.200	7.300	7.200	7.600	469,000	7.3621	-3.95%
2017-05-17	0	0.380	0.375	0.380	0.375	0.385	7,934,000	3,010,070	0.3794	7.600	7.500	7.600	7.500	7.700	396,700	7.5878	-1.30%
2017-05-16	0	0.385	0.380	0.385	0.380	0.385	6,726,000	2,557,530	0.3802	7.700	7.600	7.700	7.600	7.700	336,300	7.6049	1.32%
2017-05-15	0	0.380	0.380	0.385	0.380	0.390	2,660,000	1,019,740	0.3834	7.600	7.600	7.700	7.600	7.800	133,000	7.6672	-2.56%
2017-05-12	0	0.390	0.385	0.390	0.385	0.390	1,370,000	529,630	0.3866	7.800	7.700	7.800	7.700	7.800	68,500	7.7318	0.00%
2017-05-11	0	0.390	0.385	0.390	0.385	0.390	4,583,976	1,771,361	0.3864	7.800	7.700	7.800	7.700	7.800	229,199	7.7285	0.00%
2017-05-10	0	0.390	0.385	0.390	0.385	0.400	14,238,000	5,545,000	0.3895	7.800	7.700	7.800	7.700	8.000	711,900	7.7890	-2.50%
2017-05-09	0	0.400	0.395	0.400	0.385	0.400	9,720,000	3,806,070	0.3916	8.000	7.900	8.000	7.700	8.000	486,000	7.8314	1.27%
2017-05-08	0	0.395	0.390	0.395	0.390	0.400	9,388,000	3,672,500	0.3912	7.900	7.800	7.900	7.800	8.000	469,400	7.8238	-1.25%
2017-05-05	0	0.400	0.395	0.400	0.395	0.410	9,236,000	3,675,190	0.3979	8.000	7.900	8.000	7.900	8.200	461,800	7.9584	-2.44%
2017-05-04	0	0.410	0.405	0.410	0.405	0.420	2,338,394	954,321	0.4081	8.200	8.100	8.200	8.100	8.400	116,920	8.1622	-1.20%
2017-05-02	0	0.415	0.410	0.415	0.400	0.420	13,606,000	5,595,280	0.4112	8.300	8.200	8.300	8.000	8.400	680,300	8.2247	2.47%
2017-04-28	0	0.405	0.400	0.410	0.395	0.415	13,466,000	5,458,530	0.4054	8.100	8.000	8.200	7.900	8.300	673,300	8.1071	3.85%
2017-04-27	0	0.390	0.390	0.395	0.385	0.395	13,668,000	5,352,320	0.3916	7.800	7.800	7.900	7.700	7.900	683,400	7.8319	0.00%
2017-04-26	0	0.390	0.390	0.395	0.390	0.400	14,194,000	5,596,770	0.3943	7.800	7.800	7.900	7.800	8.000	709,700	7.8861	-2.50%
2017-04-25	0	0.400	0.395	0.400	0.395	0.405	5,818,000	2,324,410	0.3995	8.000	7.900	8.000	7.900	8.100	290,900	7.9904	1.27%
2017-04-24	0	0.395	0.395	0.400	0.395	0.400	2,008,000	801,680	0.3992	7.900	7.900	8.000	7.900	8.000	100,400	7.9849	-1.25%
2017-04-21	0	0.400	0.395	0.400	0.395	0.405	5,700,000	2,264,800	0.3973	8.000	7.900	8.000	7.900	8.100	285,000	7.9467	0.00%
2017-04-20	0	0.400	0.395	0.400	0.395	0.415	10,790,500	4,335,960	0.4018	8.000	7.900	8.000	7.900	8.300	539,525	8.0366	-2.44%
2017-04-19	0	0.410	0.405	0.410	0.405	0.415	4,124,000	1,690,320	0.4099	8.200	8.100	8.200	8.100	8.300	206,200	8.1975	0.00%
2017-04-18	0	0.410	0.405	0.410	0.405	0.430	11,156,000	4,660,570	0.4178	8.200	8.100	8.200	8.100	8.600	557,800	8.3553	-2.38%
2017-04-13	0	0.420	0.420	0.425	0.420	0.425	1,500,000	632,140	0.4214	8.400	8.400	8.500	8.400	8.500	75,000	8.4285	0.00%
2017-04-12	0	0.420	0.415	0.420	0.415	0.425	6,166,000	2,580,970	0.4186	8.400	8.300	8.400	8.300	8.500	308,300	8.3716	0.00%
2017-04-11	0	0.420	0.415	0.420	0.415	0.425	3,712,000	1,557,980	0.4197	8.400	8.300	8.400	8.300	8.500	185,600	8.3943	1.20%
2017-04-10	0	0.415	0.415	0.420	0.410	0.440	29,682,000	12,609,940	0.4248	8.300	8.300	8.400	8.200	8.800	1,484,100	8.4967	1.22%
2017-04-07	0	0.410	0.410	0.415	0.405	0.420	7,992,000	3,301,060	0.4130	8.200	8.200	8.300	8.100	8.400	399,600	8.2609	-1.20%
2017-04-06	0	0.415	0.415	0.420	0.415	0.425	3,874,000	1,612,860	0.4163	8.300	8.300	8.400	8.300	8.500	193,700	8.3266	-2.35%
2017-04-05	0	0.425	0.420	0.425	0.415	0.430	10,846,000	4,567,370	0.4211	8.500	8.400	8.500	8.300	8.600	542,300	8.4222	-1.16%
2017-04-03	0	0.430	0.425	0.430	0.420	0.435	11,062,800	4,737,030	0.4282	8.600	8.500	8.600	8.400	8.700	553,140	8.5639	0.00%
2017-03-31	0	0.430	0.425	0.430	0.425	0.435	3,388,000	1,446,630	0.4270	8.600	8.500	8.600	8.500	8.700	169,400	8.5397	0.00%
2017-03-30	0	0.430	0.425	0.430	0.425	0.445	9,676,000	4,187,890	0.4328	8.600	8.500	8.600	8.500	8.900	483,800	8.6562	-3.37%
2017-03-29	0	0.445	0.440	0.445	0.435	0.445	8,830,200	3,866,887	0.4379	8.900	8.800	8.900	8.700	8.900	441,510	8.7583	2.30%
2017-03-28	0	0.435	0.430	0.435	0.430	0.450	4,762,000	2,084,500	0.4377	8.700	8.600	8.700	8.600	9.000	238,100	8.7547	-1.14%
2017-03-27	0	0.440	0.435	0.440	0.430	0.460	8,114,000	3,585,300	0.4419	8.800	8.700	8.800	8.600	9.200	405,700	8.8373	-4.35%
2017-03-24	0	0.460	0.455	0.460	0.450	0.460	52,850,000	24,050,510	0.4551	9.200	9.100	9.200	9.000	9.200	2,642,500	9.1014	0.00%
2017-03-23	0	0.460	0.455	0.460	0.445	0.460	29,166,000	13,155,040	0.4510	9.200	9.100	9.200	8.900	9.200	1,458,300	9.0208	2.22%
2017-03-22	0	0.450	0.445	0.450	0.440	0.460	23,651,500	10,626,735	0.4493	9.000	8.900	9.000	8.800	9.200	1,182,575	8.9861	-3.23%
2017-03-21	0	0.465	0.460	0.465	0.455	0.470	29,742,500	13,753,028	0.4624	9.300	9.200	9.300	9.100	9.400	1,487,125	9.2481	2.20%
2017-03-20	0	0.455	0.450	0.455	0.450	0.470	14,296,000	6,530,220	0.4568	9.100	9.000	9.100	9.000	9.400	714,800	9.1357	0.00%
2017-03-17	0	0.455	0.460	0.465	0.425	0.470	76,272,000	33,899,170	0.4445	9.100	9.200	9.300	8.500	9.400	3,813,600	8.8890	5.81%
2017-03-16	0	0.430	0.430	0.435	0.420	0.435	24,350,390	10,409,690	0.4275	8.600	8.600	8.700	8.400	8.700	1,217,519	8.5499	0.00%
2017-03-15	0	0.430	0.425	0.430	0.420	0.435	29,562,000	12,657,000	0.4282	8.600	8.500	8.600	8.400	8.700	1,478,100	8.5630	2.38%
2017-03-14	0	0.420	0.420	0.425	0.405	0.425	33,736,000	13,988,140	0.4146	8.400	8.400	8.500	8.100	8.500	1,686,800	8.2927	2.44%
2017-03-13	0	0.410	0.405	0.410	0.405	0.410	7,134,000	2,908,810	0.4077	8.200	8.100	8.200	8.100	8.200	356,700	8.1548	1.23%
2017-03-10	0	0.405	0.400	0.405	0.395	0.405	7,448,000	2,979,420	0.4000	8.100	8.000	8.100	7.900	8.100	372,400	8.0006	2.53%
2017-03-09	0	0.395	0.395	0.400	0.395	0.405	12,162,000	4,889,250	0.4020	7.900	7.900	8.000	7.900	8.100	608,100	8.0402	0.00%
2017-03-08	0	0.395	0.395	0.400	0.395	0.410	7,944,000	3,183,830	0.4008	7.900	7.900	8.000	7.900	8.200	397,200	8.0157	-2.47%
2017-03-07	0	0.405	0.400	0.405	0.400	0.410	7,236,000	2,943,160	0.4067	8.100	8.000	8.100	8.000	8.200	361,800	8.1348	1.25%
2017-03-06	0	0.400	0.400	0.405	0.395	0.415	15,840,000	6,436,040	0.4063	8.000	8.000	8.100	7.900	8.300	792,000	8.1263	2.56%
2017-03-03	0	0.390	0.390	0.395	0.390	0.400	8,131,100	3,207,667	0.3945	7.800	7.800	7.900	7.800	8.000	406,555	7.8899	-2.50%
2017-03-02	0	0.400	0.395	0.400	0.395	0.410	9,988,000	4,031,720	0.4037	8.000	7.900	8.000	7.900	8.200	499,400	8.0731	0.00%
2017-03-01	0	0.400	0.395	0.400	0.395	0.400	4,778,000	1,902,720	0.3982	8.000	7.900	8.000	7.900	8.000	238,900	7.9645	1.27%
2017-02-28	0	0.395	0.390	0.395	0.390	0.400	15,576,000	6,171,240	0.3962	7.900	7.800	7.900	7.800	8.000	778,800	7.9240	-1.25%
2017-02-27	0	0.400	0.395	0.400	0.395	0.410	9,770,400	3,913,930	0.4006	8.000	7.900	8.000	7.900	8.200	488,520	8.0118	-1.23%
2017-02-24	0	0.405	0.400	0.405	0.400	0.415	20,027,506	8,103,162	0.4046	8.100	8.000	8.100	8.000	8.300	1,001,375	8.0920	-2.41%
2017-02-23	0	0.415	0.410	0.415	0.410	0.415	8,032,000	3,322,430	0.4136	8.300	8.200	8.300	8.200	8.300	401,600	8.2730	0.00%
2017-02-22	0	0.415	0.410	0.415	0.410	0.425	56,796,000	23,053,690	0.4059	8.300	8.200	8.300	8.200	8.500	2,839,800	8.1181	1.22%
2017-02-21	0	0.410	0.405	0.410	0.405	0.415	12,052,000	4,901,380	0.4067	8.200	8.100	8.200	8.100	8.300	602,600	8.1337	0.00%
2017-02-20	0	0.410	0.410	0.415	0.405	0.425	21,434,000	8,846,100	0.4127	8.200	8.200	8.300	8.100	8.500	1,071,700	8.2543	-3.53%
2017-02-17	0	0.425	0.420	0.425	0.420	0.430	15,257,596	6,470,618	0.4241	8.500	8.400	8.500	8.400	8.600	762,880	8.4818	-2.30%
2017-02-16	0	0.435	0.425	0.435	0.425	0.445	17,127,596	7,407,566	0.4325	8.700	8.500	8.700	8.500	8.900	856,380	8.6499	-2.25%
2017-02-15	0	0.445	0.440	0.445	0.425	0.450	46,762,000	20,521,440	0.4388	8.900	8.800	8.900	8.500	9.000	2,338,100	8.7770	3.49%
2017-02-14	0	0.430	0.425	0.430	0.425	0.435	28,054,000	12,042,680	0.4293	8.600	8.500	8.600	8.500	8.700	1,402,700	8.5854	1.18%
2017-02-13	0	0.425	0.425	0.430	0.420	0.430	8,308,000	3,521,900	0.4239	8.500	8.500	8.600	8.400	8.600	415,400	8.4783	1.19%
2017-02-10	0	0.420	0.420	0.425	0.420	0.435	13,502,000	5,744,810	0.4255	8.400	8.400	8.500	8.400	8.700	675,100	8.5096	0.00%
2017-02-09	0	0.420	0.420	0.425	0.420	0.435	19,984,000	8,532,140	0.4269	8.400	8.400	8.500	8.400	8.700	999,200	8.5390	-1.18%
2017-02-08	0	0.425	0.420	0.425	0.410	0.425	14,826,000	6,193,690	0.4178	8.500	8.400	8.500	8.200	8.500	741,300	8.3552	2.41%
2017-02-07	0	0.415	0.410	0.415	0.410	0.420	14,616,000	6,074,830	0.4156	8.300	8.200	8.300	8.200	8.400	730,800	8.3126	1.22%
2017-02-06	0	0.410	0.410	0.415	0.400	0.420	39,438,000	16,233,470	0.4116	8.200	8.200	8.300	8.000	8.400	1,971,900	8.2324	3.80%
2017-02-03	0	0.395	0.395	0.400	0.390	0.400	7,841,900	3,117,162	0.3975	7.900	7.900	8.000	7.800	8.000	392,095	7.9500	0.00%
2017-02-02	0	0.395	0.395	0.400	0.395	0.405	5,978,197	2,389,112	0.3996	7.900	7.900	8.000	7.900	8.100	298,910	7.9928	-1.25%
2017-02-01	0	0.400	0.395	0.400	0.395	0.405	7,706,197	3,082,913	0.4001	8.000	7.900	8.000	7.900	8.100	385,310	8.0011	0.00%
2017-01-27	0	0.400	0.395	0.400	0.395	0.405	1,974,987	790,189	0.4001	8.000	7.900	8.000	7.900	8.100	98,749	8.0020	-1.23%
2017-01-26	0	0.405	0.400	0.405	0.380	0.405	13,678,500	5,424,625	0.3966	8.100	8.000	8.100	7.600	8.100	683,925	7.9316	5.19%
2017-01-25	0	0.385	0.380	0.385	0.380	0.390	11,418,000	4,384,830	0.3840	7.700	7.600	7.700	7.600	7.800	570,900	7.6806	-1.28%
2017-01-24	0	0.390	0.385	0.390	0.385	0.395	8,778,000	3,421,240	0.3898	7.800	7.700	7.800	7.700	7.900	438,900	7.7950	-1.27%
2017-01-23	0	0.395	0.390	0.395	0.390	0.395	8,914,000	3,512,400	0.3940	7.900	7.800	7.900	7.800	7.900	445,700	7.8806	0.00%
2017-01-20	0	0.395	0.390	0.395	0.390	0.395	9,153,056	3,586,617	0.3918	7.900	7.800	7.900	7.800	7.900	457,653	7.8370	0.00%
2017-01-19	0	0.395	0.390	0.395	0.395	0.400	6,124,000	2,425,320	0.3960	7.900	7.800	7.900	7.900	8.000	306,200	7.9207	-1.25%
2017-01-18	0	0.400	0.395	0.400	0.390	0.405	14,684,000	5,868,490	0.3997	8.000	7.900	8.000	7.800	8.100	734,200	7.9930	0.00%
2017-01-17	0	0.400	0.395	0.400	0.395	0.410	20,306,000	8,171,850	0.4024	8.000	7.900	8.000	7.900	8.200	1,015,300	8.0487	0.00%
2017-01-16	0	0.400	0.400	0.405	0.395	0.405	2,947,500	1,177,870	0.3996	8.000	8.000	8.100	7.900	8.100	147,375	7.9923	1.27%
2017-01-13	0	0.395	0.395	0.400	0.390	0.400	5,028,000	1,987,370	0.3953	7.900	7.900	8.000	7.800	8.000	251,400	7.9052	-1.25%
2017-01-12	0	0.400	0.400	0.405	0.395	0.405	4,366,394	1,744,895	0.3996	8.000	8.000	8.100	7.900	8.100	218,320	7.9924	0.00%
2017-01-11	0	0.400	0.400	0.405	0.395	0.405	14,494,000	5,787,300	0.3993	8.000	8.000	8.100	7.900	8.100	724,700	7.9858	-1.23%
2017-01-10	0	0.405	0.400	0.405	0.395	0.415	15,148,000	6,080,360	0.4014	8.100	8.000	8.100	7.900	8.300	757,400	8.0279	0.00%
2017-01-09	0	0.405	0.405	0.410	0.405	0.415	12,020,000	4,921,280	0.4094	8.100	8.100	8.200	8.100	8.300	601,000	8.1885	-1.22%
2017-01-06	0	0.410	0.405	0.410	0.405	0.420	6,565,357	2,700,272	0.4113	8.200	8.100	8.200	8.100	8.400	328,268	8.2258	-1.20%
2017-01-05	0	0.415	0.410	0.415	0.410	0.425	8,187,900	3,387,961	0.4138	8.300	8.200	8.300	8.200	8.500	409,395	8.2755	-1.19%
2017-01-04	0	0.420	0.415	0.420	0.415	0.435	6,118,000	2,586,060	0.4227	8.400	8.300	8.400	8.300	8.700	305,900	8.4539	-2.33%
2017-01-03	0	0.430	0.425	0.430	0.420	0.450	13,768,000	5,925,880	0.4304	8.600	8.500	8.600	8.400	9.000	688,400	8.6082	-5.49%
2016-12-30	0	0.455	0.445	0.450	0.390	0.455	30,808,000	13,062,880	0.4240	9.100	8.900	9.000	7.800	9.100	1,540,400	8.4802	10.98%
2016-12-29	0	0.410	0.405	0.410	0.405	0.415	5,398,000	2,203,860	0.4083	8.200	8.100	8.200	8.100	8.300	269,900	8.1655	1.23%
2016-12-28	0	0.405	0.400	0.405	0.400	0.420	10,088,000	4,123,630	0.4088	8.100	8.000	8.100	8.000	8.400	504,400	8.1753	1.25%
2016-12-23	0	0.400	0.395	0.400	0.395	0.400	858,000	339,690	0.3959	8.000	7.900	8.000	7.900	8.000	42,900	7.9182	0.00%
2016-12-22	0	0.400	0.395	0.400	0.395	0.410	8,348,000	3,358,510	0.4023	8.000	7.900	8.000	7.900	8.200	417,400	8.0463	-1.23%
2016-12-21	0	0.405	0.400	0.405	0.395	0.405	4,950,000	1,978,910	0.3998	8.100	8.000	8.100	7.900	8.100	247,500	7.9956	1.25%
2016-12-20	0	0.400	0.395	0.400	0.395	0.410	4,675,750	1,871,726	0.4003	8.000	7.900	8.000	7.900	8.200	233,787	8.0061	-2.44%
2016-12-19	0	0.410	0.405	0.410	0.405	0.420	8,620,197	3,539,174	0.4106	8.200	8.100	8.200	8.100	8.400	431,010	8.2114	-2.38%
2016-12-16	0	0.420	0.415	0.420	0.410	0.420	3,486,000	1,450,260	0.4160	8.400	8.300	8.400	8.200	8.400	174,300	8.3205	1.20%
2016-12-15	0	0.415	0.410	0.415	0.410	0.425	16,842,000	6,952,970	0.4128	8.300	8.200	8.300	8.200	8.500	842,100	8.2567	-1.19%
2016-12-14	0	0.420	0.415	0.420	0.415	0.430	2,942,000	1,235,980	0.4201	8.400	8.300	8.400	8.300	8.600	147,100	8.4023	-1.18%
2016-12-13	0	0.425	0.420	0.425	0.410	0.425	6,456,000	2,707,740	0.4194	8.500	8.400	8.500	8.200	8.500	322,800	8.3883	1.19%
2016-12-12	0	0.420	0.415	0.420	0.415	0.435	9,648,000	4,053,010	0.4201	8.400	8.300	8.400	8.300	8.700	482,400	8.4018	-2.33%
2016-12-09	0	0.430	0.430	0.435	0.430	0.440	7,740,394	3,362,061	0.4344	8.600	8.600	8.700	8.600	8.800	387,020	8.6871	-2.27%
2016-12-08	0	0.440	0.435	0.440	0.435	0.450	8,730,000	3,842,540	0.4402	8.800	8.700	8.800	8.700	9.000	436,500	8.8031	0.00%
2016-12-07	0	0.440	0.440	0.445	0.440	0.455	13,188,000	5,873,210	0.4453	8.800	8.800	8.900	8.800	9.100	659,400	8.9069	-2.22%
2016-12-06	0	0.450	0.445	0.450	0.440	0.450	8,306,000	3,682,670	0.4434	9.000	8.900	9.000	8.800	9.000	415,300	8.8675	2.27%
2016-12-05	0	0.440	0.440	0.445	0.440	0.465	17,742,000	8,019,610	0.4520	8.800	8.800	8.900	8.800	9.300	887,100	9.0403	-5.38%
2016-12-02	0	0.465	0.460	0.465	0.455	0.470	17,642,000	8,149,750	0.4620	9.300	9.200	9.300	9.100	9.400	882,100	9.2390	1.09%
2016-12-01	0	0.460	0.455	0.460	0.450	0.465	17,364,000	7,934,350	0.4569	9.200	9.100	9.200	9.000	9.300	868,200	9.1389	0.00%
2016-11-30	0	0.460	0.455	0.460	0.450	0.470	12,818,000	5,875,180	0.4584	9.200	9.100	9.200	9.000	9.400	640,900	9.1671	-1.08%
2016-11-29	0	0.465	0.460	0.465	0.460	0.480	24,848,394	11,624,343	0.4678	9.300	9.200	9.300	9.200	9.600	1,242,420	9.3562	-2.11%
2016-11-28	0	0.475	0.470	0.475	0.440	0.490	100,960,000	47,750,350	0.4730	9.500	9.400	9.500	8.800	9.800	5,048,000	9.4593	10.47%
2016-11-25	0	0.430	0.430	0.435	0.430	0.435	5,034,000	2,169,720	0.4310	8.600	8.600	8.700	8.600	8.700	251,700	8.6203	-2.27%
2016-11-24	0	0.440	0.430	0.440	0.425	0.445	8,300,000	3,615,720	0.4356	8.800	8.600	8.800	8.500	8.900	415,000	8.7126	2.33%
2016-11-23	0	0.430	0.425	0.430	0.425	0.435	7,286,000	3,124,250	0.4288	8.600	8.500	8.600	8.500	8.700	364,300	8.5760	0.00%
2016-11-22	0	0.430	0.430	0.435	0.430	0.440	5,450,000	2,363,120	0.4336	8.600	8.600	8.700	8.600	8.800	272,500	8.6720	-1.15%
2016-11-21	0	0.435	0.430	0.435	0.420	0.440	6,818,000	2,943,610	0.4317	8.700	8.600	8.700	8.400	8.800	340,900	8.6348	1.16%
2016-11-18	0	0.430	0.435	0.440	0.430	0.460	13,400,000	5,897,910	0.4401	8.600	8.700	8.800	8.600	9.200	670,000	8.8029	-3.37%
2016-11-17	0	0.445	0.440	0.445	0.440	0.460	19,876,000	8,927,060	0.4491	8.900	8.800	8.900	8.800	9.200	993,800	8.9828	2.30%
2016-11-16	0	0.435	0.430	0.435	0.430	0.450	5,818,000	2,532,150	0.4352	8.700	8.600	8.700	8.600	9.000	290,900	8.7045	1.16%
2016-11-15	0	0.430	0.425	0.430	0.425	0.440	3,754,000	1,623,810	0.4326	8.600	8.500	8.600	8.500	8.800	187,700	8.6511	0.00%
2016-11-14	0	0.430	0.425	0.430	0.420	0.430	7,236,000	3,067,660	0.4239	8.600	8.500	8.600	8.400	8.600	361,800	8.4789	1.18%
2016-11-11	0	0.425	0.420	0.425	0.420	0.430	5,050,000	2,144,480	0.4246	8.500	8.400	8.500	8.400	8.600	252,500	8.4930	-2.30%
2016-11-10	0	0.435	0.430	0.435	0.430	0.445	6,824,000	2,970,670	0.4353	8.700	8.600	8.700	8.600	8.900	341,200	8.7065	2.35%
2016-11-09	0	0.425	0.420	0.425	0.415	0.450	12,812,000	5,445,390	0.4250	8.500	8.400	8.500	8.300	9.000	640,600	8.5005	-4.49%
2016-11-08	0	0.445	0.440	0.445	0.440	0.450	4,306,000	1,913,430	0.4444	8.900	8.800	8.900	8.800	9.000	215,300	8.8873	0.00%
2016-11-07	0	0.445	0.440	0.445	0.440	0.460	8,610,000	3,864,340	0.4488	8.900	8.800	8.900	8.800	9.200	430,500	8.9764	0.00%
2016-11-04	0	0.445	0.445	0.450	0.430	0.450	17,854,000	7,925,970	0.4439	8.900	8.900	9.000	8.600	9.000	892,700	8.8786	3.49%
2016-11-03	0	0.430	0.430	0.435	0.420	0.440	18,140,000	7,765,740	0.4281	8.600	8.600	8.700	8.400	8.800	907,000	8.5620	1.18%
2016-11-02	0	0.425	0.420	0.425	0.420	0.455	18,810,000	8,064,380	0.4287	8.500	8.400	8.500	8.400	9.100	940,500	8.5746	-5.56%
2016-11-01	0	0.450	0.445	0.450	0.445	0.465	15,978,000	7,246,380	0.4535	9.000	8.900	9.000	8.900	9.300	798,900	9.0704	-3.23%
2016-10-31	0	0.465	0.460	0.465	0.460	0.480	10,203,301	4,758,981	0.4664	9.300	9.200	9.300	9.200	9.600	510,165	9.3283	-3.12%
2016-10-28	0	0.480	0.475	0.480	0.465	0.480	8,712,000	4,116,930	0.4726	9.600	9.500	9.600	9.300	9.600	435,600	9.4512	2.13%
2016-10-27	0	0.470	0.470	0.475	0.455	0.475	5,094,000	2,364,310	0.4641	9.400	9.400	9.500	9.100	9.500	254,700	9.2827	2.17%
2016-10-26	0	0.460	0.460	0.465	0.460	0.475	6,022,000	2,800,820	0.4651	9.200	9.200	9.300	9.200	9.500	301,100	9.3020	-2.13%
2016-10-25	0	0.470	0.465	0.470	0.465	0.480	3,498,000	1,647,100	0.4709	9.400	9.300	9.400	9.300	9.600	174,900	9.4174	-1.05%
2016-10-24	0	0.475	0.470	0.475	0.470	0.480	10,464,000	4,970,200	0.4750	9.500	9.400	9.500	9.400	9.600	523,200	9.4996	0.00%
2016-10-20	0	0.475	0.470	0.475	0.475	0.495	12,782,000	6,195,380	0.4847	9.500	9.400	9.500	9.500	9.900	639,100	9.6939	-2.06%
2016-10-19	0	0.485	0.480	0.485	0.480	0.495	4,932,000	2,394,370	0.4855	9.700	9.600	9.700	9.600	9.900	246,600	9.7095	-2.02%
2016-10-18	0	0.495	0.485	0.495	0.485	0.510	15,007,793	7,428,020	0.4949	9.900	9.700	9.900	9.700	10.20	750,390	9.8989	1.02%
2016-10-17	0	0.490	0.485	0.490	0.470	0.495	13,384,000	6,531,630	0.4880	9.800	9.700	9.800	9.400	9.900	669,200	9.7604	2.08%
2016-10-14	0	0.480	0.475	0.480	0.460	0.490	23,826,000	11,407,270	0.4788	9.600	9.500	9.600	9.200	9.800	1,191,300	9.5755	3.23%
2016-10-13	0	0.465	0.460	0.465	0.455	0.470	16,818,000	7,789,110	0.4631	9.300	9.200	9.300	9.100	9.400	840,900	9.2628	0.00%
2016-10-12	0	0.465	0.460	0.465	0.450	0.470	14,056,000	6,436,510	0.4579	9.300	9.200	9.300	9.000	9.400	702,800	9.1584	-1.06%
2016-10-11	0	0.470	0.465	0.470	0.465	0.500	22,416,000	10,787,430	0.4812	9.400	9.300	9.400	9.300	10.00	1,120,800	9.6248	-6.00%
2016-10-07	0	0.500	0.490	0.500	0.485	0.520	13,288,000	6,590,050	0.4959	10.00	9.800	10.00	9.700	10.40	664,400	9.9188	-1.96%
2016-10-06	0	0.510	0.495	0.510	0.455	0.520	51,506,000	25,105,240	0.4874	10.20	9.900	10.20	9.100	10.40	2,575,300	9.7485	10.87%
2016-10-05	0	0.460	0.455	0.460	0.440	0.475	38,442,197	17,643,969	0.4590	9.200	9.100	9.200	8.800	9.500	1,922,110	9.1795	5.75%
2016-10-04	0	0.435	0.435	0.440	0.425	0.455	17,220,000	7,570,540	0.4396	8.700	8.700	8.800	8.500	9.100	861,000	8.7927	-1.14%
2016-10-03	0	0.440	0.435	0.440	0.430	0.460	15,763,000	7,011,060	0.4448	8.800	8.700	8.800	8.600	9.200	788,150	8.8956	-1.12%
2016-09-30	0	0.445	0.445	0.450	0.440	0.490	37,568,000	17,092,770	0.4550	8.900	8.900	9.000	8.800	9.800	1,878,400	9.0996	-10.10%
2016-09-29	0	0.495	0.490	0.495	0.480	0.495	7,106,000	3,449,170	0.4854	9.900	9.800	9.900	9.600	9.900	355,300	9.7078	1.02%
2016-09-28	0	0.490	0.485	0.490	0.485	0.495	4,578,000	2,241,480	0.4896	9.800	9.700	9.800	9.700	9.900	228,900	9.7924	-1.01%
2016-09-27	0	0.495	0.490	0.495	0.485	0.495	4,840,400	2,377,218	0.4911	9.900	9.800	9.900	9.700	9.900	242,020	9.8224	3.13%
2016-09-26	0	0.480	0.475	0.480	0.475	0.500	9,560,000	4,687,650	0.4903	9.600	9.500	9.600	9.500	10.00	478,000	9.8068	-5.88%
2016-09-23	0	0.510	0.500	0.510	0.500	0.520	9,632,000	4,870,950	0.5057	10.20	10.00	10.20	10.00	10.40	481,600	10.114	0.00%
2016-09-22	0	0.510	0.500	0.510	0.500	0.530	34,466,000	17,806,260	0.5166	10.20	10.00	10.20	10.00	10.60	1,723,300	10.333	0.00%
2016-09-21	0	0.510	0.500	0.510	0.490	0.520	17,136,000	8,645,390	0.5045	10.20	10.00	10.20	9.800	10.40	856,800	10.090	2.00%
2016-09-20	0	0.500	0.495	0.500	0.495	0.510	10,446,000	5,229,180	0.5006	10.00	9.900	10.00	9.900	10.20	522,300	10.012	0.00%
2016-09-19	0	0.500	0.500	0.510	0.470	0.510	27,528,000	13,637,695	0.4954	10.00	10.00	10.20	9.400	10.20	1,376,400	9.9082	5.26%
2016-09-15	0	0.475	0.470	0.480	0.470	0.480	10,566,000	5,014,190	0.4746	9.500	9.400	9.600	9.400	9.600	528,300	9.4912	1.06%
2016-09-14	0	0.470	0.470	0.475	0.460	0.490	30,476,000	14,355,390	0.4710	9.400	9.400	9.500	9.200	9.800	1,523,800	9.4208	-4.08%
2016-09-13	0	0.490	0.485	0.490	0.485	0.520	18,840,000	9,413,620	0.4997	9.800	9.700	9.800	9.700	10.40	942,000	9.9932	-3.92%
2016-09-12	0	0.510	0.500	0.510	0.485	0.510	23,682,000	11,767,235	0.4969	10.20	10.00	10.20	9.700	10.20	1,184,100	9.9377	-1.92%
2016-09-09	0	0.520	0.510	0.520	0.510	0.550	76,590,000	40,231,700	0.5253	10.40	10.20	10.40	10.20	11.00	3,829,500	10.506	4.00%
2016-09-08	0	0.500	0.495	0.500	0.430	0.520	129,423,447	62,383,464	0.4820	10.00	9.900	10.00	8.600	10.40	6,471,172	9.6402	16.28%
2016-09-07	0	0.430	0.425	0.430	0.420	0.435	12,124,000	5,169,970	0.4264	8.600	8.500	8.600	8.400	8.700	606,200	8.5285	0.00%
2016-09-06	0	0.430	0.430	0.435	0.410	0.435	29,715,000	12,614,820	0.4245	8.600	8.600	8.700	8.200	8.700	1,485,750	8.4905	3.61%
2016-09-05	0	0.415	0.410	0.415	0.405	0.415	5,608,000	2,309,850	0.4119	8.300	8.200	8.300	8.100	8.300	280,400	8.2377	1.22%
2016-09-02	0	0.410	0.405	0.410	0.400	0.410	10,842,000	4,417,890	0.4075	8.200	8.100	8.200	8.000	8.200	542,100	8.1496	2.50%
2016-09-01	0	0.400	0.395	0.400	0.395	0.410	13,806,591	5,563,524	0.4030	8.000	7.900	8.000	7.900	8.200	690,330	8.0592	-1.23%
2016-08-31	0	0.405	0.400	0.405	0.395	0.415	14,444,000	5,815,550	0.4026	8.100	8.000	8.100	7.900	8.300	722,200	8.0525	-1.22%
2016-08-30	0	0.410	0.410	0.415	0.405	0.425	12,318,000	5,106,660	0.4146	8.200	8.200	8.300	8.100	8.500	615,900	8.2914	0.00%
2016-08-29	0	0.410	0.405	0.410	0.395	0.410	6,488,000	2,620,120	0.4038	8.200	8.100	8.200	7.900	8.200	324,400	8.0768	0.00%
2016-08-26	0	0.410	0.405	0.410	0.400	0.420	9,322,000	3,826,020	0.4104	8.200	8.100	8.200	8.000	8.400	466,100	8.2086	-2.38%
2016-08-25	0	0.420	0.415	0.420	0.410	0.425	9,110,000	3,786,610	0.4157	8.400	8.300	8.400	8.200	8.500	455,500	8.3131	0.00%
2016-08-24	0	0.420	0.415	0.420	0.405	0.435	34,112,000	14,311,730	0.4196	8.400	8.300	8.400	8.100	8.700	1,705,600	8.3910	2.44%
2016-08-23	0	0.410	0.405	0.410	0.400	0.415	4,538,000	1,850,560	0.4078	8.200	8.100	8.200	8.000	8.300	226,900	8.1558	0.00%
2016-08-22	0	0.410	0.410	0.415	0.395	0.415	10,826,000	4,446,910	0.4108	8.200	8.200	8.300	7.900	8.300	541,300	8.2152	2.50%
2016-08-19	0	0.400	0.395	0.400	0.385	0.410	17,446,000	6,939,450	0.3978	8.000	7.900	8.000	7.700	8.200	872,300	7.9553	-1.23%
2016-08-18	0	0.405	0.405	0.410	0.405	0.430	20,490,000	8,466,720	0.4132	8.100	8.100	8.200	8.100	8.600	1,024,500	8.2642	-4.71%
2016-08-17	0	0.425	0.420	0.425	0.405	0.440	77,799,700	32,781,885	0.4214	8.500	8.400	8.500	8.100	8.800	3,889,985	8.4273	8.97%
2016-08-16	0	0.390	0.385	0.390	0.365	0.390	58,254,000	22,135,950	0.3800	7.800	7.700	7.800	7.300	7.800	2,912,700	7.5998	8.33%
2016-08-15	0	0.360	0.355	0.360	0.350	0.360	14,200,000	5,024,060	0.3538	7.200	7.100	7.200	7.000	7.200	710,000	7.0761	1.41%
2016-08-12	0	0.355	0.355	0.360	0.355	0.375	41,540,311	15,045,952	0.3622	7.100	7.100	7.200	7.100	7.500	2,077,016	7.2440	5.97%
2016-08-11	0	0.335	0.330	0.335	0.325	0.335	10,462,000	3,475,600	0.3322	6.700	6.600	6.700	6.500	6.700	523,100	6.6442	3.08%
2016-08-10	0	0.325	0.325	0.330	0.325	0.335	1,894,000	624,190	0.3296	6.500	6.500	6.600	6.500	6.700	94,700	6.5912	-1.52%
2016-08-09	0	0.330	0.330	0.335	0.320	0.340	18,374,000	6,006,690	0.3269	6.600	6.600	6.700	6.400	6.800	918,700	6.5382	-2.94%
2016-08-08	0	0.340	0.335	0.340	0.330	0.345	7,440,000	2,496,330	0.3355	6.800	6.700	6.800	6.600	6.900	372,000	6.7106	0.00%
2016-08-05	0	0.340	0.335	0.340	0.335	0.340	5,068,000	1,706,330	0.3367	6.800	6.700	6.800	6.700	6.800	253,400	6.7337	0.00%
2016-08-04	0	0.340	0.335	0.340	0.335	0.345	5,636,000	1,917,840	0.3403	6.800	6.700	6.800	6.700	6.900	281,800	6.8057	0.00%
2016-08-03	0	0.340	0.335	0.340	0.335	0.345	6,808,000	2,314,640	0.3400	6.800	6.700	6.800	6.700	6.900	340,400	6.7998	-1.45%
2016-08-01	0	0.345	0.340	0.345	0.335	0.345	1,980,000	673,580	0.3402	6.900	6.800	6.900	6.700	6.900	99,000	6.8038	1.47%
2016-07-29	0	0.340	0.335	0.340	0.325	0.355	12,031,800	4,152,617	0.3451	6.800	6.700	6.800	6.500	7.100	601,590	6.9027	-2.86%
2016-07-28	0	0.350	0.345	0.350	0.345	0.355	14,004,591	4,936,098	0.3525	7.000	6.900	7.000	6.900	7.100	700,230	7.0493	0.00%
2016-07-27	0	0.350	0.345	0.350	0.345	0.355	7,668,000	2,683,420	0.3500	7.000	6.900	7.000	6.900	7.100	383,400	6.9990	1.45%
2016-07-26	0	0.345	0.340	0.345	0.340	0.365	17,002,000	5,974,300	0.3514	6.900	6.800	6.900	6.800	7.300	850,100	7.0278	0.00%
2016-07-25	0	0.345	0.340	0.345	0.340	0.345	2,460,000	843,510	0.3429	6.900	6.800	6.900	6.800	6.900	123,000	6.8578	0.00%
2016-07-22	0	0.345	0.340	0.345	0.340	0.350	4,134,000	1,420,300	0.3436	6.900	6.800	6.900	6.800	7.000	206,700	6.8713	-1.43%
2016-07-21	0	0.350	0.345	0.350	0.345	0.355	10,756,000	3,760,380	0.3496	7.000	6.900	7.000	6.900	7.100	537,800	6.9922	0.00%
2016-07-20	0	0.350	0.345	0.350	0.345	0.355	5,546,000	1,944,500	0.3506	7.000	6.900	7.000	6.900	7.100	277,300	7.0123	0.00%
2016-07-19	0	0.350	0.345	0.350	0.335	0.360	18,002,000	6,287,980	0.3493	7.000	6.900	7.000	6.700	7.200	900,100	6.9859	6.06%
2016-07-18	0	0.330	0.330	0.335	0.330	0.340	2,992,000	1,000,640	0.3344	6.600	6.600	6.700	6.600	6.800	149,600	6.6888	-1.49%
2016-07-15	0	0.335	0.330	0.335	0.325	0.335	6,414,000	2,127,120	0.3316	6.700	6.600	6.700	6.500	6.700	320,700	6.6327	1.52%
2016-07-14	0	0.330	0.330	0.335	0.330	0.335	3,298,000	1,098,700	0.3331	6.600	6.600	6.700	6.600	6.700	164,900	6.6628	0.00%
2016-07-13	0	0.330	0.330	0.335	0.330	0.345	16,656,000	5,563,747	0.3340	6.600	6.600	6.700	6.600	6.900	832,800	6.6808	0.00%
2016-07-12	0	0.330	0.330	0.335	0.330	0.340	5,624,000	1,874,930	0.3334	6.600	6.600	6.700	6.600	6.800	281,200	6.6676	1.54%
2016-07-11	0	0.325	0.325	0.330	0.320	0.335	1,832,000	598,460	0.3267	6.500	6.500	6.600	6.400	6.700	91,600	6.5334	-1.52%
2016-07-08	0	0.330	0.325	0.330	0.325	0.340	6,738,896	2,229,300	0.3308	6.600	6.500	6.600	6.500	6.800	336,945	6.6162	-1.49%
2016-07-07	0	0.335	0.330	0.335	0.325	0.340	5,972,000	1,979,370	0.3314	6.700	6.600	6.700	6.500	6.800	298,600	6.6288	0.00%
2016-07-06	0	0.335	0.330	0.335	0.305	0.335	13,576,000	4,363,730	0.3214	6.700	6.600	6.700	6.100	6.700	678,800	6.4286	6.35%
2016-07-05	0	0.315	0.315	0.320	0.315	0.325	2,854,000	912,930	0.3199	6.300	6.300	6.400	6.300	6.500	142,700	6.3975	-1.56%
2016-07-04	0	0.320	0.320	0.325	0.320	0.335	3,978,000	1,300,910	0.3270	6.400	6.400	6.500	6.400	6.700	198,900	6.5405	-4.48%
2016-06-30	0	0.335	0.330	0.335	0.325	0.335	3,794,000	1,258,890	0.3318	6.700	6.600	6.700	6.500	6.700	189,700	6.6362	1.52%
2016-06-29	0	0.330	0.325	0.330	0.325	0.335	4,322,000	1,425,630	0.3299	6.600	6.500	6.600	6.500	6.700	216,100	6.5971	-1.49%
2016-06-28	0	0.335	0.330	0.335	0.330	0.335	2,964,000	987,870	0.3333	6.700	6.600	6.700	6.600	6.700	148,200	6.6658	0.00%
2016-06-27	0	0.335	0.335	0.340	0.330	0.335	2,712,000	897,600	0.3310	6.700	6.700	6.800	6.600	6.700	135,600	6.6195	1.52%
2016-06-24	0	0.330	0.335	0.340	0.330	0.340	7,688,000	2,565,240	0.3337	6.600	6.700	6.800	6.600	6.800	384,400	6.6734	-5.71%
2016-06-23	0	0.350	0.345	0.350	0.335	0.350	3,324,000	1,136,540	0.3419	7.000	6.900	7.000	6.700	7.000	166,200	6.8384	2.94%
2016-06-22	0	0.340	0.340	0.345	0.330	0.345	5,112,000	1,731,680	0.3387	6.800	6.800	6.900	6.600	6.900	255,600	6.7750	1.49%
2016-06-21	0	0.335	0.335	0.340	0.330	0.350	9,496,000	3,198,770	0.3369	6.700	6.700	6.800	6.600	7.000	474,800	6.7371	-1.47%
2016-06-20	0	0.340	0.335	0.340	0.335	0.350	15,892,000	5,430,310	0.3417	6.800	6.700	6.800	6.700	7.000	794,600	6.8340	-1.45%
2016-06-17	0	0.345	0.340	0.345	0.325	0.350	25,644,750	8,664,130	0.3379	6.900	6.800	6.900	6.500	7.000	1,282,237	6.7570	6.15%
2016-06-16	0	0.325	0.325	0.330	0.315	0.340	44,182,000	14,698,070	0.3327	6.500	6.500	6.600	6.300	6.800	2,209,100	6.6534	3.17%
2016-06-15	0	0.315	0.310	0.315	0.310	0.315	40,800,000	12,850,560	0.3150	6.300	6.200	6.300	6.200	6.300	2,040,000	6.2993	1.61%
2016-06-14	0	0.310	0.310	0.315	0.305	0.320	9,241,793	2,890,975	0.3128	6.200	6.200	6.300	6.100	6.400	462,090	6.2563	0.00%
2016-06-13	0	0.310	0.310	0.320	0.310	0.325	10,240,000	3,228,120	0.3152	6.200	6.200	6.400	6.200	6.500	512,000	6.3049	-6.06%
2016-06-10	0	0.330	0.325	0.330	0.325	0.340	3,810,000	1,275,150	0.3347	6.600	6.500	6.600	6.500	6.800	190,500	6.6937	-2.94%
2016-06-08	0	0.340	0.335	0.340	0.335	0.345	9,794,197	3,318,557	0.3388	6.800	6.700	6.800	6.700	6.900	489,710	6.7766	0.00%
2016-06-07	0	0.340	0.335	0.340	0.330	0.345	11,532,000	3,922,550	0.3401	6.800	6.700	6.800	6.600	6.900	576,600	6.8029	1.49%
2016-06-06	0	0.335	0.330	0.335	0.335	0.350	14,578,000	4,936,930	0.3387	6.700	6.600	6.700	6.700	7.000	728,900	6.7731	-4.29%
2016-06-03	0	0.350	0.345	0.350	0.345	0.355	14,505,426	5,067,439	0.3493	7.000	6.900	7.000	6.900	7.100	725,271	6.9870	0.00%
2016-06-02	0	0.350	0.345	0.350	0.340	0.355	7,334,000	2,550,290	0.3477	7.000	6.900	7.000	6.800	7.100	366,700	6.9547	4.48%
2016-06-01	0	0.335	0.335	0.340	0.330	0.350	5,318,000	1,818,270	0.3419	6.700	6.700	6.800	6.600	7.000	265,900	6.8382	1.52%
2016-05-31	0	0.330	0.325	0.340	0.325	0.345	20,492,000	6,750,082	0.3294	6.600	6.500	6.800	6.500	6.900	1,024,600	6.5880	-1.49%
2016-05-30	0	0.335	0.330	0.335	0.325	0.335	3,438,000	1,135,512	0.3303	6.700	6.600	6.700	6.500	6.700	171,900	6.6057	0.00%
2016-05-27	0	0.335	0.330	0.335	0.330	0.345	3,136,000	1,053,650	0.3360	6.700	6.600	6.700	6.600	6.900	156,800	6.7197	-1.47%
2016-05-26	0	0.340	0.335	0.340	0.335	0.345	1,910,000	648,598	0.3396	6.800	6.700	6.800	6.700	6.900	95,500	6.7916	-1.45%
2016-05-25	0	0.345	0.340	0.345	0.335	0.350	4,390,000	1,506,240	0.3431	6.900	6.800	6.900	6.700	7.000	219,500	6.8621	1.47%
2016-05-24	0	0.340	0.335	0.340	0.330	0.345	3,548,000	1,193,620	0.3364	6.800	6.700	6.800	6.600	6.900	177,400	6.7284	0.00%
2016-05-23	0	0.340	0.340	0.345	0.335	0.350	2,186,000	747,850	0.3421	6.800	6.800	6.900	6.700	7.000	109,300	6.8422	1.49%
2016-05-20	0	0.335	0.330	0.335	0.325	0.335	1,930,000	644,840	0.3341	6.700	6.600	6.700	6.500	6.700	96,500	6.6823	0.00%
2016-05-19	0	0.335	0.335	0.340	0.330	0.340	2,218,000	745,950	0.3363	6.700	6.700	6.800	6.600	6.800	110,900	6.7263	1.52%
2016-05-18	0	0.330	0.330	0.340	0.330	0.340	5,670,000	1,898,850	0.3349	6.600	6.600	6.800	6.600	6.800	283,500	6.6979	-2.94%
2016-05-17	0	0.340	0.335	0.340	0.320	0.350	10,340,000	3,465,590	0.3352	6.800	6.700	6.800	6.400	7.000	517,000	6.7033	-2.86%
2016-05-16	0	0.350	0.345	0.350	0.340	0.350	3,622,000	1,249,716	0.3450	7.000	6.900	7.000	6.800	7.000	181,100	6.9007	1.45%
2016-05-13	0	0.345	0.340	0.345	0.340	0.355	5,876,000	2,033,250	0.3460	6.900	6.800	6.900	6.800	7.100	293,800	6.9205	-2.82%
2016-05-12	0	0.355	0.350	0.355	0.350	0.360	5,465,400	1,926,584	0.3525	7.100	7.000	7.100	7.000	7.200	273,270	7.0501	-2.74%
2016-05-11	0	0.365	0.360	0.365	0.350	0.370	2,774,000	999,060	0.3602	7.300	7.200	7.300	7.000	7.400	138,700	7.2030	0.00%
2016-05-10	0	0.365	0.360	0.365	0.360	0.370	3,866,000	1,404,030	0.3632	7.300	7.200	7.300	7.200	7.400	193,300	7.2635	-1.35%
2016-05-09	0	0.370	0.365	0.370	0.360	0.380	5,201,984	1,931,734	0.3713	7.400	7.300	7.400	7.200	7.600	260,099	7.4269	-1.33%
2016-05-06	0	0.375	0.375	0.380	0.370	0.380	3,054,197	1,151,484	0.3770	7.500	7.500	7.600	7.400	7.600	152,710	7.5403	1.35%
2016-05-05	0	0.370	0.370	0.375	0.370	0.380	3,213,000	1,201,285	0.3739	7.400	7.400	7.500	7.400	7.600	160,650	7.4777	-3.90%
2016-05-04	0	0.385	0.380	0.385	0.365	0.385	5,632,197	2,132,725	0.3787	7.700	7.600	7.700	7.300	7.700	281,610	7.5733	4.05%
2016-05-03	0	0.370	0.370	0.375	0.365	0.380	6,912,000	2,559,220	0.3703	7.400	7.400	7.500	7.300	7.600	345,600	7.4052	-3.90%
2016-04-29	0	0.385	0.380	0.385	0.375	0.385	1,116,000	424,860	0.3807	7.700	7.600	7.700	7.500	7.700	55,800	7.6140	-1.28%
2016-04-28	0	0.390	0.385	0.390	0.385	0.395	2,802,000	1,082,570	0.3864	7.800	7.700	7.800	7.700	7.900	140,100	7.7271	2.63%
2016-04-27	0	0.380	0.380	0.385	0.375	0.390	13,388,000	5,133,520	0.3834	7.600	7.600	7.700	7.500	7.800	669,400	7.6688	-1.30%
2016-04-26	0	0.385	0.385	0.390	0.385	0.395	5,994,000	2,322,720	0.3875	7.700	7.700	7.800	7.700	7.900	299,700	7.7502	-2.53%
2016-04-25	0	0.395	0.395	0.400	0.395	0.405	3,788,000	1,507,910	0.3981	7.900	7.900	8.000	7.900	8.100	189,400	7.9615	-1.25%
2016-04-22	0	0.400	0.400	0.405	0.400	0.410	4,706,000	1,897,960	0.4033	8.000	8.000	8.100	8.000	8.200	235,300	8.0661	-2.44%
2016-04-21	0	0.410	0.410	0.415	0.405	0.420	5,074,000	2,091,500	0.4122	8.200	8.200	8.300	8.100	8.400	253,700	8.2440	1.23%
2016-04-20	0	0.405	0.400	0.405	0.395	0.410	3,373,548	1,359,901	0.4031	8.100	8.000	8.100	7.900	8.200	168,677	8.0621	0.00%
2016-04-19	0	0.405	0.400	0.405	0.395	0.405	5,574,000	2,236,300	0.4012	8.100	8.000	8.100	7.900	8.100	278,700	8.0240	1.25%
2016-04-18	0	0.400	0.395	0.400	0.395	0.405	2,120,197	847,751	0.3998	8.000	7.900	8.000	7.900	8.100	106,010	7.9969	-1.23%
2016-04-15	0	0.405	0.405	0.410	0.400	0.410	1,998,197	810,244	0.4055	8.100	8.100	8.200	8.000	8.200	99,910	8.1098	1.25%
2016-04-14	0	0.400	0.395	0.400	0.400	0.415	11,978,000	4,874,630	0.4070	8.000	7.900	8.000	8.000	8.300	598,900	8.1393	-1.23%
2016-04-13	0	0.405	0.405	0.410	0.400	0.415	5,547,000	2,251,425	0.4059	8.100	8.100	8.200	8.000	8.300	277,350	8.1176	2.53%
2016-04-12	0	0.395	0.395	0.400	0.385	0.400	2,544,000	1,002,770	0.3942	7.900	7.900	8.000	7.700	8.000	127,200	7.8834	1.28%
2016-04-11	0	0.390	0.390	0.395	0.385	0.395	2,264,000	886,720	0.3917	7.800	7.800	7.900	7.700	7.900	113,200	7.8332	-1.27%
2016-04-08	0	0.395	0.390	0.395	0.385	0.395	4,540,000	1,769,960	0.3899	7.900	7.800	7.900	7.700	7.900	227,000	7.7972	0.00%
2016-04-07	0	0.395	0.395	0.400	0.395	0.415	5,810,000	2,348,500	0.4042	7.900	7.900	8.000	7.900	8.300	290,500	8.0843	-3.66%
2016-04-06	0	0.410	0.410	0.415	0.400	0.415	4,314,000	1,756,080	0.4071	8.200	8.200	8.300	8.000	8.300	215,700	8.1413	-1.20%
2016-04-05	0	0.415	0.410	0.415	0.410	0.425	3,796,000	1,579,800	0.4162	8.300	8.200	8.300	8.200	8.500	189,800	8.3235	-2.35%
2016-04-01	0	0.425	0.420	0.425	0.420	0.430	862,000	365,160	0.4236	8.500	8.400	8.500	8.400	8.600	43,100	8.4724	1.19%
2016-03-31	0	0.420	0.420	0.430	0.420	0.440	6,454,000	2,759,305	0.4275	8.400	8.400	8.600	8.400	8.800	322,700	8.5507	-3.45%
2016-03-30	0	0.435	0.430	0.435	0.425	0.440	2,932,000	1,270,894	0.4335	8.700	8.600	8.700	8.500	8.800	146,600	8.6691	1.16%
2016-03-29	0	0.430	0.425	0.430	0.420	0.430	1,244,000	530,450	0.4264	8.600	8.500	8.600	8.400	8.600	62,200	8.5281	0.00%
2016-03-24	0	0.430	0.430	0.440	0.430	0.440	1,812,000	791,304	0.4367	8.600	8.600	8.800	8.600	8.800	90,600	8.7340	-2.27%
2016-03-23	0	0.440	0.435	0.450	0.435	0.450	6,219,750	2,760,095	0.4438	8.800	8.700	9.000	8.700	9.000	310,987	8.8753	-2.22%
2016-03-22	0	0.450	0.445	0.450	0.425	0.450	6,865,250	2,992,130	0.4358	9.000	8.900	9.000	8.500	9.000	343,262	8.7167	5.88%
2016-03-21	0	0.425	0.425	0.430	0.425	0.440	5,722,000	2,464,834	0.4308	8.500	8.500	8.600	8.500	8.800	286,100	8.6153	-3.41%
2016-03-18	0	0.440	0.435	0.440	0.410	0.445	7,228,000	3,079,730	0.4261	8.800	8.700	8.800	8.200	8.900	361,400	8.5217	7.32%
2016-03-17	0	0.410	0.405	0.410	0.400	0.420	8,382,000	3,427,190	0.4089	8.200	8.100	8.200	8.000	8.400	419,100	8.1775	0.00%
2016-03-16	0	0.410	0.405	0.410	0.400	0.415	3,374,000	1,377,860	0.4084	8.200	8.100	8.200	8.000	8.300	168,700	8.1675	-1.20%
2016-03-15	0	0.415	0.405	0.415	0.410	0.420	3,232,000	1,329,020	0.4112	8.300	8.100	8.300	8.200	8.400	161,600	8.2241	-1.19%
2016-03-14	0	0.420	0.420	0.425	0.410	0.425	5,098,400	2,127,580	0.4173	8.400	8.400	8.500	8.200	8.500	254,920	8.3461	2.44%
2016-03-11	0	0.410	0.410	0.415	0.405	0.415	3,073,500	1,265,110	0.4116	8.200	8.200	8.300	8.100	8.300	153,675	8.2324	1.23%
2016-03-10	0	0.405	0.405	0.410	0.405	0.430	8,264,000	3,446,830	0.4171	8.100	8.100	8.200	8.100	8.600	413,200	8.3418	-2.41%
2016-03-09	0	0.415	0.415	0.425	0.410	0.445	15,060,000	6,471,860	0.4297	8.300	8.300	8.500	8.200	8.900	753,000	8.5948	-7.78%
2016-03-08	0	0.450	0.445	0.450	0.440	0.455	12,154,197	5,444,053	0.4479	9.000	8.900	9.000	8.800	9.100	607,710	8.9583	-1.10%
2016-03-07	0	0.455	0.450	0.455	0.445	0.465	15,081,000	6,795,057	0.4506	9.100	9.000	9.100	8.900	9.300	754,050	9.0114	-1.09%
2016-03-04	0	0.460	0.450	0.460	0.450	0.470	15,643,618	7,144,997	0.4567	9.200	9.000	9.200	9.000	9.400	782,181	9.1347	2.22%
2016-03-03	0	0.450	0.445	0.450	0.440	0.455	2,518,000	1,126,826	0.4475	9.000	8.900	9.000	8.800	9.100	125,900	8.9502	0.00%
2016-03-02	0	0.450	0.445	0.450	0.440	0.455	10,422,000	4,673,830	0.4485	9.000	8.900	9.000	8.800	9.100	521,100	8.9692	3.45%
2016-03-01	0	0.435	0.430	0.440	0.430	0.465	16,414,000	7,299,415	0.4447	8.700	8.600	8.800	8.600	9.300	820,700	8.8941	0.00%
2016-02-29	0	0.435	0.425	0.435	0.420	0.435	10,822,000	4,598,430	0.4249	8.700	8.500	8.700	8.400	8.700	541,100	8.4983	2.35%
2016-02-26	0	0.425	0.420	0.425	0.420	0.430	3,620,000	1,539,990	0.4254	8.500	8.400	8.500	8.400	8.600	181,000	8.5082	1.19%
2016-02-25	0	0.420	0.420	0.425	0.415	0.435	8,059,258	3,409,093	0.4230	8.400	8.400	8.500	8.300	8.700	402,963	8.4601	-2.33%
2016-02-24	0	0.430	0.425	0.430	0.420	0.430	10,524,000	4,463,414	0.4241	8.600	8.500	8.600	8.400	8.600	526,200	8.4824	1.18%
2016-02-23	0	0.425	0.420	0.430	0.420	0.435	10,788,000	4,602,226	0.4266	8.500	8.400	8.600	8.400	8.700	539,400	8.5321	0.00%
2016-02-22	0	0.425	0.420	0.425	0.410	0.425	9,980,000	4,155,670	0.4164	8.500	8.400	8.500	8.200	8.500	499,000	8.3280	1.19%
2016-02-19	0	0.420	0.415	0.420	0.405	0.420	10,004,000	4,123,226	0.4122	8.400	8.300	8.400	8.100	8.400	500,200	8.2432	1.20%
2016-02-18	0	0.415	0.410	0.415	0.390	0.415	32,446,000	13,094,250	0.4036	8.300	8.200	8.300	7.800	8.300	1,622,300	8.0714	7.79%
2016-02-17	0	0.385	0.380	0.385	0.380	0.395	5,144,000	1,995,050	0.3878	7.700	7.600	7.700	7.600	7.900	257,200	7.7568	0.00%
2016-02-16	0	0.385	0.375	0.385	0.370	0.385	3,768,000	1,432,950	0.3803	7.700	7.500	7.700	7.400	7.700	188,400	7.6059	4.05%
2016-02-15	0	0.370	0.365	0.375	0.360	0.375	4,396,000	1,624,060	0.3694	7.400	7.300	7.500	7.200	7.500	219,800	7.3888	2.78%
2016-02-12	0	0.360	0.355	0.360	0.350	0.370	6,742,000	2,444,750	0.3626	7.200	7.100	7.200	7.000	7.400	337,100	7.2523	1.41%
2016-02-11	0	0.355	0.355	0.360	0.355	0.380	8,278,250	3,024,845	0.3654	7.100	7.100	7.200	7.100	7.600	413,912	7.3079	-10.13%
2016-02-05	0	0.395	0.390	0.395	0.385	0.395	6,228,568	2,435,190	0.3910	7.900	7.800	7.900	7.700	7.900	311,428	7.8194	0.00%
2016-02-04	0	0.395	0.395	0.400	0.375	0.405	8,319,000	3,282,620	0.3946	7.900	7.900	8.000	7.500	8.100	415,950	7.8919	3.95%
2016-02-03	0	0.380	0.370	0.385	0.365	0.385	6,920,096	2,583,493	0.3733	7.600	7.400	7.700	7.300	7.700	346,005	7.4666	1.33%
2016-02-02	0	0.375	0.375	0.380	0.370	0.390	3,532,000	1,346,500	0.3812	7.500	7.500	7.600	7.400	7.800	176,600	7.6246	-2.60%
2016-02-01	0	0.385	0.375	0.385	0.375	0.385	5,606,000	2,133,676	0.3806	7.700	7.500	7.700	7.500	7.700	280,300	7.6121	1.32%
2016-01-29	0	0.380	0.375	0.380	0.350	0.380	8,140,000	2,980,530	0.3662	7.600	7.500	7.600	7.000	7.600	407,000	7.3232	7.04%
2016-01-28	0	0.355	0.345	0.360	0.345	0.360	12,258,000	4,336,610	0.3538	7.100	6.900	7.200	6.900	7.200	612,900	7.0756	1.43%
2016-01-27	0	0.350	0.345	0.350	0.340	0.355	3,666,000	1,276,010	0.3481	7.000	6.900	7.000	6.800	7.100	183,300	6.9613	-1.41%
2016-01-26	0	0.355	0.350	0.355	0.340	0.360	17,848,000	6,320,576	0.3541	7.100	7.000	7.100	6.800	7.200	892,400	7.0827	0.00%
2016-01-25	0	0.355	0.350	0.355	0.350	0.365	4,498,000	1,597,162	0.3551	7.100	7.000	7.100	7.000	7.300	224,900	7.1017	0.00%
2016-01-22	0	0.355	0.345	0.355	0.340	0.360	9,610,000	3,360,030	0.3496	7.100	6.900	7.100	6.800	7.200	480,500	6.9928	4.41%
2016-01-21	0	0.340	0.340	0.345	0.335	0.380	15,082,000	5,329,800	0.3534	6.800	6.800	6.900	6.700	7.600	754,100	7.0678	-10.53%
2016-01-20	0	0.380	0.375	0.380	0.370	0.395	6,646,000	2,518,690	0.3790	7.600	7.500	7.600	7.400	7.900	332,300	7.5796	-3.80%
2016-01-19	0	0.395	0.390	0.395	0.370	0.400	8,407,689	3,248,169	0.3863	7.900	7.800	7.900	7.400	8.000	420,384	7.7267	5.33%
2016-01-18	0	0.375	0.370	0.375	0.365	0.375	10,606,000	3,953,550	0.3728	7.500	7.400	7.500	7.300	7.500	530,300	7.4553	-1.32%
2016-01-15	0	0.380	0.375	0.380	0.370	0.405	21,464,000	8,271,890	0.3854	7.600	7.500	7.600	7.400	8.100	1,073,200	7.7077	-6.17%
2016-01-14	0	0.405	0.400	0.405	0.390	0.420	14,296,000	5,771,680	0.4037	8.100	8.000	8.100	7.800	8.400	714,800	8.0745	-2.41%
2016-01-13	0	0.415	0.415	0.420	0.415	0.435	6,504,000	2,749,190	0.4227	8.300	8.300	8.400	8.300	8.700	325,200	8.4538	-2.35%
2016-01-12	0	0.425	0.420	0.425	0.415	0.435	9,344,000	4,010,360	0.4292	8.500	8.400	8.500	8.300	8.700	467,200	8.5838	2.41%
2016-01-11	0	0.415	0.415	0.420	0.415	0.440	23,184,000	9,911,750	0.4275	8.300	8.300	8.400	8.300	8.800	1,159,200	8.5505	-5.68%
2016-01-08	0	0.440	0.430	0.440	0.425	0.440	7,466,000	3,234,200	0.4332	8.800	8.600	8.800	8.500	8.800	373,300	8.6638	2.33%
2016-01-07	0	0.430	0.430	0.435	0.415	0.450	19,220,400	8,197,260	0.4265	8.600	8.600	8.700	8.300	9.000	961,020	8.5297	-4.44%
2016-01-06	0	0.450	0.445	0.450	0.445	0.460	4,852,000	2,177,590	0.4488	9.000	8.900	9.000	8.900	9.200	242,600	8.9761	-1.10%
2016-01-05	0	0.455	0.450	0.455	0.445	0.455	8,133,985	3,637,713	0.4472	9.100	9.000	9.100	8.900	9.100	406,699	8.9445	2.25%
2016-01-04	0	0.445	0.440	0.445	0.440	0.460	4,830,000	2,159,628	0.4471	8.900	8.800	8.900	8.800	9.200	241,500	8.9426	-2.20%
2015-12-31	0	0.455	0.450	0.455	0.445	0.460	4,812,000	2,175,670	0.4521	9.100	9.000	9.100	8.900	9.200	240,600	9.0427	-1.09%
2015-12-30	0	0.460	0.460	0.465	0.455	0.465	1,604,000	740,138	0.4614	9.200	9.200	9.300	9.100	9.300	80,200	9.2287	-1.08%
2015-12-29	0	0.465	0.460	0.465	0.455	0.465	5,836,000	2,682,620	0.4597	9.300	9.200	9.300	9.100	9.300	291,800	9.1934	0.89%
2015-12-28	0	0.465	0.460	0.465	0.455	0.465	9,930,090	4,563,151	0.4595	9.218	9.119	9.218	9.020	9.218	500,911	9.1097	1.09%
2015-12-24	0	0.460	0.455	0.460	0.455	0.465	3,358,000	1,537,130	0.4578	9.119	9.020	9.119	9.020	9.218	169,390	9.0745	0.00%
2015-12-23	0	0.460	0.455	0.460	0.455	0.460	3,179,000	1,452,207	0.4568	9.119	9.020	9.119	9.020	9.119	160,361	9.0559	0.00%
2015-12-22	0	0.460	0.450	0.460	0.450	0.465	8,218,010	3,760,914	0.4576	9.119	8.921	9.119	8.921	9.218	414,548	9.0723	-1.08%
2015-12-21	0	0.465	0.460	0.465	0.460	0.475	4,486,080	2,085,977	0.4650	9.218	9.119	9.218	9.119	9.416	226,295	9.2180	-2.11%
2015-12-18	0	0.475	0.470	0.475	0.470	0.480	4,614,000	2,181,810	0.4729	9.416	9.317	9.416	9.317	9.516	232,748	9.3741	-1.04%
2015-12-17	0	0.480	0.475	0.480	0.465	0.485	21,112,292	10,058,911	0.4764	9.516	9.416	9.516	9.218	9.615	1,064,984	9.4451	4.35%
2015-12-16	0	0.460	0.460	0.465	0.455	0.485	24,926,280	11,517,379	0.4621	9.119	9.119	9.218	9.020	9.615	1,257,376	9.1599	-9.80%
2015-12-15	1	-	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	0.00%
2015-12-14	1	-	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	0.00%
2015-12-11	0	0.510	0.500	0.510	0.490	0.520	11,111,000	5,632,370	0.5069	10.11	9.912	10.11	9.714	10.31	560,481	10.049	0.00%
2015-12-10	0	0.510	0.500	0.520	0.500	0.520	11,270,000	5,817,100	0.5162	10.11	9.912	10.31	9.912	10.31	568,501	10.232	-1.92%
2015-12-09	0	0.520	0.510	0.520	0.500	0.520	7,970,000	4,095,600	0.5139	10.31	10.11	10.31	9.912	10.31	402,037	10.187	1.96%
2015-12-08	0	0.510	0.510	0.520	0.510	0.530	10,583,960	5,456,839	0.5156	10.11	10.11	10.31	10.11	10.51	533,895	10.221	0.00%
2015-12-07	0	0.510	0.510	0.520	0.490	0.520	12,802,000	6,421,630	0.5016	10.11	10.11	10.31	9.714	10.31	645,781	9.9440	2.00%
2015-12-04	0	0.500	0.495	0.500	0.490	0.500	1,504,000	746,930	0.4966	9.912	9.813	9.912	9.714	9.912	75,867	9.8452	0.00%
2015-12-03	0	0.500	0.500	0.510	0.495	0.510	10,270,000	5,131,600	0.4997	9.912	9.912	10.11	9.813	10.11	518,058	9.9055	-3.85%
2015-12-02	0	0.520	0.510	0.520	0.495	0.520	17,784,000	9,079,840	0.5106	10.31	10.11	10.31	9.813	10.31	897,092	10.121	4.00%
2015-12-01	0	0.500	0.495	0.500	0.495	0.500	3,056,000	1,519,892	0.4973	9.912	9.813	9.912	9.813	9.912	154,156	9.8594	1.01%
2015-11-30	0	0.495	0.490	0.495	0.490	0.500	5,774,000	2,871,760	0.4974	9.813	9.714	9.813	9.714	9.912	291,262	9.8597	0.00%
2015-11-27	0	0.495	0.490	0.495	0.490	0.520	19,076,000	9,534,600	0.4998	9.813	9.714	9.813	9.714	10.31	962,266	9.9085	-2.94%
2015-11-26	0	0.510	0.510	0.520	0.510	0.530	6,039,849	3,116,015	0.5159	10.11	10.11	10.31	10.11	10.51	304,673	10.227	0.00%
2015-11-25	0	0.510	0.510	0.520	0.510	0.530	6,266,000	3,213,540	0.5129	10.11	10.11	10.31	10.11	10.51	316,081	10.167	-3.77%
2015-11-24	0	0.530	0.520	0.530	0.520	0.540	8,070,000	4,237,120	0.5250	10.51	10.31	10.51	10.31	10.70	407,081	10.409	-1.85%
2015-11-23	0	0.540	0.530	0.540	0.520	0.540	3,298,000	1,750,660	0.5308	10.70	10.51	10.70	10.31	10.70	166,364	10.523	1.89%
2015-11-20	0	0.530	0.520	0.530	0.520	0.540	4,554,000	2,414,620	0.5302	10.51	10.31	10.51	10.31	10.70	229,721	10.511	-1.85%
2015-11-19	0	0.540	0.530	0.540	0.510	0.540	9,052,000	4,825,780	0.5331	10.70	10.51	10.70	10.11	10.70	456,617	10.569	3.85%
2015-11-18	0	0.520	0.510	0.520	0.510	0.520	5,062,000	2,620,040	0.5176	10.31	10.11	10.31	10.11	10.31	255,346	10.261	1.96%
2015-11-17	0	0.510	0.510	0.520	0.510	0.530	12,934,000	6,754,860	0.5223	10.11	10.11	10.31	10.11	10.51	652,440	10.353	0.00%
2015-11-16	0	0.510	0.510	0.520	0.510	0.520	6,004,000	3,068,500	0.5111	10.11	10.11	10.31	10.11	10.31	302,864	10.132	-3.77%
2015-11-13	0	0.530	0.520	0.530	0.520	0.530	4,937,623	2,592,820	0.5251	10.51	10.31	10.51	10.31	10.51	249,072	10.410	-1.85%
2015-11-12	0	0.540	0.530	0.540	0.520	0.540	9,806,000	5,225,670	0.5329	10.70	10.51	10.70	10.31	10.70	494,652	10.564	0.00%
2015-11-11	0	0.540	0.530	0.540	0.520	0.560	10,394,000	5,609,880	0.5397	10.70	10.51	10.70	10.31	11.10	524,313	10.699	0.00%
2015-11-10	0	0.540	0.530	0.540	0.530	0.550	3,780,000	2,040,000	0.5397	10.70	10.51	10.70	10.51	10.90	190,678	10.699	0.00%
2015-11-09	0	0.540	0.540	0.550	0.530	0.560	7,342,000	3,985,600	0.5428	10.70	10.70	10.90	10.51	11.10	370,358	10.761	-1.82%
2015-11-06	0	0.550	0.540	0.550	0.540	0.560	7,362,000	4,030,140	0.5474	10.90	10.70	10.90	10.70	11.10	371,367	10.852	-1.79%
2015-11-05	0	0.560	0.550	0.560	0.550	0.580	7,770,345	4,379,113	0.5636	11.10	10.90	11.10	10.90	11.50	391,966	11.172	-3.45%
2015-11-04	0	0.580	0.570	0.580	0.550	0.590	35,473,970	20,051,571	0.5652	11.50	11.30	11.50	10.90	11.70	1,789,441	11.205	5.45%
2015-11-03	0	0.550	0.540	0.550	0.540	0.560	7,792,000	4,281,200	0.5494	10.90	10.70	10.90	10.70	11.10	393,058	10.892	1.85%
2015-11-02	0	0.540	0.540	0.550	0.530	0.580	23,908,000	13,250,760	0.5542	10.70	10.70	10.90	10.51	11.50	1,206,010	10.987	-5.26%
2015-10-30	0	0.570	0.560	0.570	0.560	0.590	15,380,000	8,845,070	0.5751	11.30	11.10	11.30	11.10	11.70	775,825	11.401	-1.72%
2015-10-29	0	0.580	0.580	0.590	0.580	0.590	5,260,377	3,096,802	0.5887	11.50	11.50	11.70	11.50	11.70	265,353	11.670	-1.69%
2015-10-28	0	0.590	0.580	0.590	0.560	0.590	7,576,000	4,406,380	0.5816	11.70	11.50	11.70	11.10	11.70	382,162	11.530	1.72%
2015-10-27	0	0.580	0.570	0.580	0.560	0.600	11,132,000	6,408,020	0.5756	11.50	11.30	11.50	11.10	11.89	561,540	11.412	-3.33%
2015-10-26	0	0.600	0.600	0.610	0.600	0.630	7,956,000	4,844,980	0.6090	11.89	11.89	12.09	11.89	12.49	401,331	12.072	-3.23%
2015-10-23	0	0.620	0.620	0.630	0.620	0.650	13,530,000	8,532,220	0.6306	12.29	12.29	12.49	12.29	12.89	682,504	12.501	-1.59%
2015-10-22	0	0.630	0.620	0.630	0.600	0.640	14,646,000	9,164,980	0.6258	12.49	12.29	12.49	11.89	12.69	738,800	12.405	1.61%
2015-10-20	0	0.620	0.610	0.620	0.600	0.630	13,305,000	8,203,050	0.6165	12.29	12.09	12.29	11.89	12.49	671,155	12.222	-3.12%
2015-10-19	0	0.640	0.630	0.640	0.620	0.660	12,760,000	8,166,920	0.6400	12.69	12.49	12.69	12.29	13.08	643,663	12.688	0.00%
2015-10-16	0	0.640	0.640	0.650	0.630	0.660	25,218,000	16,306,050	0.6466	12.69	12.69	12.89	12.49	13.08	1,272,091	12.818	-1.54%
2015-10-15	0	0.650	0.650	0.660	0.610	0.670	72,312,000	46,902,040	0.6486	12.89	12.89	13.08	12.09	13.28	3,647,691	12.858	4.84%
2015-10-14	0	0.620	0.610	0.620	0.550	0.650	66,176,000	40,393,720	0.6104	12.29	12.09	12.29	10.90	12.89	3,338,168	12.101	8.77%
2015-10-13	0	0.570	0.560	0.570	0.560	0.590	8,594,000	4,918,080	0.5723	11.30	11.10	11.30	11.10	11.70	433,514	11.345	-3.39%
2015-10-12	0	0.590	0.580	0.590	0.570	0.590	6,932,000	4,010,520	0.5786	11.70	11.50	11.70	11.30	11.70	349,676	11.469	1.72%
2015-10-09	0	0.580	0.560	0.580	0.560	0.590	10,188,000	5,837,240	0.5730	11.50	11.10	11.50	11.10	11.70	513,921	11.358	0.00%
2015-10-08	0	0.580	0.570	0.580	0.560	0.590	13,540,000	7,755,960	0.5728	11.50	11.30	11.50	11.10	11.70	683,009	11.356	-1.69%
2015-10-07	0	0.590	0.580	0.590	0.560	0.590	21,485,287	12,454,026	0.5797	11.70	11.50	11.70	11.10	11.70	1,083,799	11.491	5.36%
2015-10-06	0	0.560	0.560	0.570	0.540	0.580	20,094,000	11,382,400	0.5665	11.10	11.10	11.30	10.70	11.50	1,013,617	11.229	1.82%
2015-10-05	0	0.550	0.540	0.550	0.530	0.580	21,562,000	11,913,140	0.5525	10.90	10.70	10.90	10.51	11.50	1,087,669	10.953	0.00%
2015-10-02	0	0.550	0.540	0.550	0.520	0.560	13,266,000	7,208,740	0.5434	10.90	10.70	10.90	10.31	11.10	669,187	10.772	3.77%
2015-09-30	0	0.530	0.520	0.530	0.510	0.540	11,279,188	5,885,257	0.5218	10.51	10.31	10.51	10.11	10.70	568,965	10.344	1.92%
2015-09-29	0	0.520	0.510	0.520	0.510	0.530	8,814,000	4,560,720	0.5174	10.31	10.11	10.31	10.11	10.51	444,612	10.258	-5.45%
2015-09-25	0	0.550	0.530	0.540	0.520	0.560	12,052,000	6,453,880	0.5355	10.90	10.51	10.70	10.31	11.10	607,949	10.616	0.00%
2015-09-24	0	0.550	0.540	0.550	0.530	0.560	10,921,000	5,907,770	0.5410	10.90	10.70	10.90	10.51	11.10	550,897	10.724	1.85%
2015-09-23	0	0.540	0.530	0.540	0.530	0.580	27,054,985	14,750,381	0.5452	10.70	10.51	10.70	10.51	11.50	1,364,756	10.808	-6.90%
2015-09-22	0	0.580	0.570	0.580	0.510	0.620	63,566,000	36,744,540	0.5781	11.50	11.30	11.50	10.11	12.29	3,206,510	11.459	13.73%
2015-09-21	0	0.510	0.510	0.520	0.495	0.520	5,940,000	3,033,250	0.5106	10.11	10.11	10.31	9.813	10.31	299,636	10.123	0.00%
2015-09-18	0	0.510	0.500	0.520	0.500	0.530	11,384,604	5,841,702	0.5131	10.11	9.912	10.31	9.912	10.51	574,283	10.172	-1.92%
2015-09-17	0	0.520	0.510	0.520	0.490	0.520	12,392,000	6,351,090	0.5125	10.31	10.11	10.31	9.714	10.31	625,099	10.160	1.96%
2015-09-16	0	0.510	0.500	0.520	0.500	0.530	8,055,110	4,118,376	0.5113	10.11	9.912	10.31	9.912	10.51	406,330	10.136	2.00%
2015-09-15	0	0.500	0.495	0.500	0.495	0.520	4,796,000	2,403,250	0.5011	9.912	9.813	9.912	9.813	10.31	241,928	9.9337	-3.85%
2015-09-14	0	0.520	0.510	0.520	0.500	0.550	10,856,000	5,659,580	0.5213	10.31	10.11	10.31	9.912	10.90	547,618	10.335	0.00%
2015-09-11	0	0.520	0.510	0.520	0.495	0.540	12,148,000	6,291,000	0.5179	10.31	10.11	10.31	9.813	10.70	612,791	10.266	4.00%
2015-09-10	0	0.500	0.500	0.510	0.485	0.510	10,946,000	5,481,750	0.5008	9.912	9.912	10.11	9.615	10.11	552,158	9.9279	-3.85%
2015-09-09	0	0.520	0.520	0.530	0.470	0.530	20,564,000	10,207,820	0.4964	10.31	10.31	10.51	9.317	10.51	1,037,326	9.8405	7.22%
2015-09-08	0	0.485	0.480	0.485	0.430	0.490	12,144,400	5,564,146	0.4582	9.615	9.516	9.615	8.524	9.714	612,610	9.0827	14.12%
2015-09-07	0	0.425	0.425	0.430	0.420	0.440	4,672,000	2,009,830	0.4302	8.425	8.425	8.524	8.326	8.723	235,673	8.5280	-1.16%
2015-09-04	0	0.430	0.425	0.430	0.420	0.445	4,786,000	2,061,080	0.4306	8.524	8.425	8.524	8.326	8.822	241,424	8.5372	-1.15%
2015-09-02	0	0.435	0.435	0.445	0.415	0.450	10,658,000	4,613,590	0.4329	8.623	8.623	8.822	8.227	8.921	537,630	8.5813	-2.25%
2015-09-01	0	0.445	0.445	0.455	0.445	0.465	7,264,000	3,298,880	0.4541	8.822	8.822	9.020	8.822	9.218	366,424	9.0029	-5.32%
2015-08-31	0	0.470	0.465	0.470	0.460	0.490	8,002,480	3,756,404	0.4694	9.317	9.218	9.317	9.119	9.714	403,675	9.3055	-3.09%
2015-08-28	0	0.485	0.480	0.485	0.475	0.510	14,930,000	7,246,480	0.4854	9.615	9.516	9.615	9.416	10.11	753,126	9.6219	-1.02%
2015-08-27	0	0.490	0.485	0.490	0.475	0.495	9,618,000	4,672,510	0.4858	9.714	9.615	9.714	9.416	9.813	485,168	9.6307	3.16%
2015-08-26	0	0.475	0.470	0.475	0.450	0.500	8,574,000	4,079,420	0.4758	9.416	9.317	9.416	8.921	9.912	432,505	9.4321	0.00%
2015-08-25	0	0.475	0.470	0.475	0.440	0.530	21,528,000	10,496,090	0.4876	9.416	9.317	9.416	8.723	10.51	1,085,954	9.6653	-6.86%
2015-08-24	0	0.510	0.500	0.520	0.490	0.530	58,540,000	29,508,700	0.5041	10.11	9.912	10.31	9.714	10.51	2,952,979	9.9929	-8.93%
2015-08-21	0	0.560	0.540	0.560	0.510	0.560	29,244,000	15,700,360	0.5369	11.10	10.70	11.10	10.11	11.10	1,475,178	10.643	0.00%
2015-08-20	0	0.560	0.540	0.560	0.530	0.560	11,948,000	6,517,720	0.5455	11.10	10.70	11.10	10.51	11.10	602,702	10.814	0.00%
2015-08-19	0	0.560	0.550	0.560	0.520	0.570	18,022,000	9,889,380	0.5487	11.10	10.90	11.10	10.31	11.30	909,098	10.878	3.70%
2015-08-18	0	0.540	0.540	0.550	0.540	0.570	14,846,000	8,118,420	0.5468	10.70	10.70	10.90	10.70	11.30	748,888	10.841	-3.57%
2015-08-17	0	0.560	0.550	0.560	0.550	0.590	9,908,500	5,553,785	0.5605	11.10	10.90	11.10	10.90	11.70	499,822	11.112	-3.45%
2015-08-14	0	0.580	0.570	0.580	0.570	0.620	9,904,000	5,770,540	0.5826	11.50	11.30	11.50	11.30	12.29	499,595	11.550	-3.33%
2015-08-13	0	0.600	0.600	0.610	0.600	0.640	19,168,666	11,841,639	0.6178	11.89	11.89	12.09	11.89	12.69	966,940	12.247	0.00%
2015-08-12	0	0.600	0.600	0.610	0.580	0.630	34,352,500	20,737,785	0.6037	11.89	11.89	12.09	11.50	12.49	1,732,870	11.967	-1.64%
2015-08-11	0	0.610	0.600	0.610	0.570	0.620	27,356,000	16,377,220	0.5987	12.09	11.89	12.09	11.30	12.29	1,379,940	11.868	8.93%
2015-08-10	0	0.560	0.560	0.570	0.540	0.570	8,787,000	4,921,385	0.5601	11.10	11.10	11.30	10.70	11.30	443,250	11.103	1.82%
2015-08-07	0	0.550	0.550	0.560	0.530	0.560	7,184,000	3,949,520	0.5498	10.90	10.90	11.10	10.51	11.10	362,388	10.899	3.77%
2015-08-06	0	0.530	0.530	0.540	0.530	0.550	3,932,000	2,116,340	0.5382	10.51	10.51	10.70	10.51	10.90	198,345	10.670	-3.64%
2015-08-05	0	0.550	0.540	0.550	0.540	0.550	4,230,000	2,302,700	0.5444	10.90	10.70	10.90	10.70	10.90	213,377	10.792	0.00%
2015-08-04	0	0.550	0.540	0.550	0.530	0.550	12,504,000	6,828,300	0.5461	10.90	10.70	10.90	10.51	10.90	630,749	10.826	3.77%
2015-08-03	0	0.530	0.530	0.540	0.530	0.560	6,262,000	3,387,900	0.5410	10.51	10.51	10.70	10.51	11.10	315,879	10.725	-5.36%
2015-07-31	0	0.560	0.550	0.560	0.540	0.560	6,170,000	3,397,140	0.5506	11.10	10.90	11.10	10.70	11.10	311,238	10.915	1.82%
2015-07-30	0	0.550	0.550	0.560	0.550	0.580	7,126,000	4,010,760	0.5628	10.90	10.90	11.10	10.90	11.50	359,462	11.158	-1.79%
2015-07-29	0	0.560	0.550	0.560	0.530	0.560	16,936,000	9,321,340	0.5504	11.10	10.90	11.10	10.51	11.10	854,316	10.911	3.70%
2015-07-28	0	0.540	0.530	0.540	0.500	0.560	10,972,000	5,878,300	0.5358	10.70	10.51	10.70	9.912	11.10	553,469	10.621	5.88%
2015-07-27	0	0.510	0.500	0.510	0.500	0.580	22,618,000	11,832,400	0.5231	10.11	9.912	10.11	9.912	11.50	1,140,938	10.371	-12.07%
2015-07-24	0	0.580	0.580	0.590	0.580	0.600	2,162,000	1,260,120	0.5828	11.50	11.50	11.70	11.50	11.89	109,059	11.554	-1.69%
2015-07-23	0	0.590	0.590	0.600	0.580	0.600	5,230,444	3,079,044	0.5887	11.70	11.70	11.89	11.50	11.89	263,843	11.670	0.00%
2015-07-22	0	0.590	0.580	0.590	0.570	0.600	10,158,000	5,929,560	0.5837	11.70	11.50	11.70	11.30	11.89	512,408	11.572	-3.28%
2015-07-21	0	0.610	0.600	0.610	0.590	0.620	7,028,000	4,236,660	0.6028	12.09	11.89	12.09	11.70	12.29	354,519	11.950	0.00%
2015-07-20	0	0.610	0.600	0.610	0.580	0.630	26,077,110	15,729,748	0.6032	12.09	11.89	12.09	11.50	12.49	1,315,428	11.958	0.00%
2015-07-17	0	0.610	0.600	0.610	0.600	0.630	16,036,000	9,710,120	0.6055	12.09	11.89	12.09	11.89	12.49	808,917	12.004	1.67%
2015-07-16	0	0.600	0.600	0.610	0.580	0.610	7,984,000	4,772,220	0.5977	11.89	11.89	12.09	11.50	12.09	402,743	11.849	-1.64%
2015-07-15	0	0.610	0.610	0.620	0.600	0.660	40,600,000	25,622,680	0.6311	12.09	12.09	12.29	11.89	13.08	2,048,018	12.511	-1.61%
2015-07-14	0	0.620	0.620	0.630	0.600	0.640	16,650,000	10,316,490	0.6196	12.29	12.29	12.49	11.89	12.69	839,889	12.283	-1.59%
2015-07-13	0	0.630	0.620	0.630	0.580	0.640	55,214,000	34,038,760	0.6165	12.49	12.29	12.49	11.50	12.69	2,785,203	12.221	3.28%
2015-07-10	0	0.610	0.600	0.610	0.560	0.660	90,224,000	55,581,300	0.6160	12.09	11.89	12.09	11.10	13.08	4,551,240	12.212	10.91%
2015-07-09	0	0.550	0.550	0.560	0.400	0.560	75,566,000	37,989,264	0.5027	10.90	10.90	11.10	7.930	11.10	3,811,835	9.9661	41.03%
2015-07-08	0	0.390	0.390	0.395	0.310	0.440	61,996,000	24,510,590	0.3954	7.731	7.731	7.830	6.145	8.723	3,127,313	7.8376	-13.33%
2015-07-07	0	0.450	0.450	0.460	0.430	0.540	63,708,000	29,239,790	0.4590	8.921	8.921	9.119	8.524	10.70	3,213,673	9.0986	-11.76%
2015-07-06	0	0.510	0.500	0.510	0.420	0.620	62,330,000	31,717,876	0.5089	10.11	9.912	10.11	8.326	12.29	3,144,161	10.088	-17.74%
2015-07-03	0	0.620	0.610	0.620	0.600	0.670	36,583,000	22,805,980	0.6234	12.29	12.09	12.29	11.89	13.28	1,845,385	12.358	-6.06%
2015-07-02	0	0.660	0.660	0.670	0.660	0.710	17,674,000	12,047,440	0.6816	13.08	13.08	13.28	13.08	14.08	891,543	13.513	-2.94%
2015-06-30	0	0.680	0.680	0.690	0.640	0.700	41,040,000	27,619,650	0.6730	13.48	13.48	13.68	12.69	13.88	2,070,213	13.341	0.00%
2015-06-29	0	0.680	0.680	0.690	0.670	0.750	33,535,000	23,293,520	0.6946	13.48	13.48	13.68	13.28	14.87	1,691,632	13.770	-8.11%
2015-06-26	0	0.740	0.730	0.740	0.720	0.770	29,416,000	21,774,720	0.7402	14.67	14.47	14.67	14.27	15.26	1,483,854	14.674	-3.90%
2015-06-25	0	0.770	0.760	0.770	0.750	0.770	22,974,000	17,448,960	0.7595	15.26	15.07	15.26	14.87	15.26	1,158,896	15.057	0.00%
2015-06-24	0	0.770	0.760	0.770	0.760	0.810	42,854,000	33,030,160	0.7708	15.26	15.07	15.26	15.07	16.06	2,161,718	15.280	-3.75%
2015-06-23	0	0.800	0.790	0.800	0.780	0.810	27,884,016	22,214,752	0.7967	15.86	15.66	15.86	15.46	16.06	1,406,575	15.794	1.27%
2015-06-22	0	0.790	0.780	0.790	0.780	0.810	16,648,000	13,099,960	0.7869	15.66	15.46	15.66	15.46	16.06	839,788	15.599	-2.47%
2015-06-19	0	0.810	0.800	0.810	0.740	0.820	45,518,253	35,853,266	0.7877	16.06	15.86	16.06	14.67	16.26	2,296,113	15.615	8.00%
2015-06-18	0	0.750	0.740	0.750	0.740	0.760	15,400,000	11,541,580	0.7495	14.87	14.67	14.87	14.67	15.07	776,834	14.857	0.00%
2015-06-17	0	0.750	0.750	0.760	0.740	0.770	30,992,000	23,396,860	0.7549	14.87	14.87	15.07	14.67	15.26	1,563,354	14.966	-1.32%
2015-06-16	0	0.760	0.750	0.760	0.740	0.790	30,186,000	23,005,720	0.7621	15.07	14.87	15.07	14.67	15.66	1,522,696	15.109	-3.80%
2015-06-15	0	0.790	0.780	0.790	0.750	0.800	27,040,000	20,996,100	0.7765	15.66	15.46	15.66	14.87	15.86	1,364,000	15.393	-2.47%
2015-06-12	0	0.810	0.800	0.810	0.790	0.820	30,058,000	24,107,800	0.8020	16.06	15.86	16.06	15.66	16.26	1,516,239	15.900	-1.22%
2015-06-11	0	0.820	0.820	0.830	0.800	0.830	28,706,955	23,461,603	0.8173	16.26	16.26	16.45	15.86	16.45	1,448,088	16.202	3.80%
2015-06-10	0	0.790	0.790	0.800	0.790	0.820	30,060,000	24,181,810	0.8045	15.66	15.66	15.86	15.66	16.26	1,516,340	15.947	-2.47%
2015-06-09	0	0.810	0.810	0.820	0.790	0.860	56,744,000	46,121,520	0.8128	16.06	16.06	16.26	15.66	17.05	2,862,382	16.113	-3.57%
2015-06-08	0	0.840	0.830	0.840	0.820	0.870	45,568,382	38,378,484	0.8422	16.65	16.45	16.65	16.26	17.25	2,298,642	16.696	-2.33%
2015-06-05	0	0.860	0.850	0.860	0.840	0.890	53,750,000	46,091,880	0.8575	17.05	16.85	17.05	16.65	17.64	2,711,354	17.000	-3.37%
2015-06-04	0	0.890	0.880	0.890	0.870	0.930	59,394,000	52,898,260	0.8906	17.64	17.45	17.64	17.25	18.44	2,996,058	17.656	-1.11%
2015-06-03	0	0.900	0.890	0.900	0.880	1.000	85,484,000	79,923,680	0.9350	17.84	17.64	17.84	17.45	19.82	4,312,137	18.535	-9.09%
2015-06-02	0	0.990	0.990	1.000	0.950	1.030	118,934,000	117,489,850	0.9879	19.63	19.63	19.82	18.83	20.42	5,999,481	19.583	-2.94%
2015-06-01	0	1.020	1.010	1.020	0.890	1.020	306,982,000	298,893,920	0.9737	20.22	20.02	20.22	17.64	20.22	15,485,335	19.302	15.91%
2015-05-29	0	0.880	0.880	0.890	0.840	0.890	35,684,000	30,625,640	0.8582	17.45	17.45	17.64	16.65	17.64	1,800,036	17.014	3.53%
2015-05-28	0	0.850	0.840	0.850	0.840	0.880	34,930,000	29,838,730	0.8542	16.85	16.65	16.85	16.65	17.45	1,762,001	16.935	-2.30%
2015-05-27	0	0.870	0.860	0.870	0.830	0.880	56,483,146	48,394,575	0.8568	17.25	17.05	17.25	16.45	17.45	2,849,224	16.985	0.00%
2015-05-26	0	0.870	0.860	0.870	0.820	0.880	52,011,000	44,570,190	0.8569	17.25	17.05	17.25	16.26	17.45	2,623,632	16.988	-1.14%
2015-05-22	0	0.880	0.870	0.880	0.860	0.880	33,585,000	29,294,460	0.8722	17.45	17.25	17.45	17.05	17.45	1,694,155	17.291	2.33%
2015-05-21	0	0.860	0.850	0.860	0.830	0.870	44,664,000	37,726,800	0.8447	17.05	16.85	17.05	16.45	17.25	2,253,021	16.745	3.61%
2015-05-20	0	0.830	0.830	0.840	0.830	0.880	78,114,455	65,922,011	0.8439	16.45	16.45	16.65	16.45	17.45	3,940,389	16.730	-4.60%
2015-05-19	0	0.870	0.860	0.870	0.830	0.900	99,376,000	86,414,220	0.8696	17.25	17.05	17.25	16.45	17.84	5,012,902	17.238	4.82%
2015-05-18	0	0.830	0.830	0.840	0.820	0.860	54,028,000	45,502,380	0.8422	16.45	16.45	16.65	16.26	17.05	2,725,377	16.696	-3.49%
2015-05-15	0	0.860	0.850	0.860	0.840	0.890	93,503,749	79,689,736	0.8523	17.05	16.85	17.05	16.65	17.64	4,716,683	16.895	-1.15%
2015-05-14	0	0.870	0.870	0.880	0.860	0.910	97,470,000	85,348,920	0.8756	17.25	17.25	17.45	17.05	18.04	4,916,756	17.359	-3.33%
2015-05-13	0	0.900	0.890	0.900	0.840	0.950	135,638,549	121,522,515	0.8959	17.84	17.64	17.84	16.65	18.83	6,842,122	17.761	1.12%
2015-05-12	0	0.890	0.880	0.890	0.870	0.970	125,562,071	114,308,552	0.9104	17.64	17.45	17.64	17.25	19.23	6,333,826	18.047	-8.25%
2015-05-11	0	0.970	0.960	0.970	0.950	0.990	44,998,000	43,318,840	0.9627	19.23	19.03	19.23	18.83	19.63	2,269,870	19.084	0.00%
2015-05-08	0	0.970	0.960	0.970	0.930	1.000	42,420,000	40,979,120	0.9660	19.23	19.03	19.23	18.44	19.82	2,139,825	19.151	0.00%
2015-05-07	0	0.970	0.960	0.970	0.960	1.000	28,612,000	27,875,060	0.9742	19.23	19.03	19.23	19.03	19.82	1,443,298	19.313	-3.96%
2015-05-06	0	1.010	1.000	1.010	0.990	1.040	43,932,000	44,527,720	1.0136	20.02	19.82	20.02	19.63	20.62	2,216,096	20.093	1.00%
2015-05-05	0	1.000	0.990	1.000	0.980	1.030	52,876,000	53,029,090	1.0029	19.82	19.63	19.82	19.43	20.42	2,667,266	19.881	-0.99%
2015-05-04	0	1.010	1.000	1.010	1.000	1.060	61,208,382	62,968,413	1.0288	20.02	19.82	20.02	19.82	21.01	3,087,583	20.394	-3.81%
2015-04-30	0	1.050	1.040	1.050	1.040	1.110	86,420,000	91,757,560	1.0618	20.82	20.62	20.82	20.62	22.00	4,359,352	21.048	-3.67%
2015-04-29	0	1.090	1.080	1.090	1.050	1.100	67,192,000	72,319,870	1.0763	21.61	21.41	21.61	20.82	21.81	3,389,419	21.337	2.83%
2015-04-28	0	1.060	1.060	1.070	1.050	1.160	120,863,200	132,723,236	1.0981	21.01	21.01	21.21	20.82	23.00	6,096,798	21.769	-7.83%
2015-04-27	0	1.150	1.140	1.150	1.020	1.180	200,236,000	223,268,880	1.1150	22.80	22.60	22.80	20.22	23.39	10,100,662	22.104	16.16%
2015-04-24	1	0.990	0.980	0.990	0.980	1.020	12,712,000	12,714,120	1.0002	19.63	19.43	19.63	19.43	20.22	641,241	19.827	-1.00%
2015-04-23	0	1.000	0.990	1.000	0.960	1.040	67,551,000	68,185,310	1.0094	19.82	19.63	19.82	19.03	20.62	3,407,528	20.010	4.17%
2015-04-22	0	0.960	0.960	0.970	0.950	1.000	41,548,000	40,276,710	0.9694	19.03	19.03	19.23	18.83	19.82	2,095,838	19.217	-2.04%
2015-04-21	0	0.980	0.970	0.980	0.970	1.010	27,140,000	26,755,280	0.9858	19.43	19.23	19.43	19.23	20.02	1,369,044	19.543	1.03%
2015-04-20	0	0.970	0.970	0.980	0.960	1.050	48,454,000	48,283,940	0.9965	19.23	19.23	19.43	19.03	20.82	2,444,203	19.754	-7.62%
2015-04-17	0	1.050	1.040	1.050	1.040	1.090	51,392,000	54,765,560	1.0656	20.82	20.62	20.82	20.62	21.61	2,592,407	21.125	-1.87%
2015-04-16	0	1.070	1.070	1.080	1.060	1.100	45,412,573	49,008,878	1.0792	21.21	21.21	21.41	21.01	21.81	2,290,782	21.394	0.00%
2015-04-15	0	1.070	1.060	1.070	1.040	1.120	47,960,679	51,293,509	1.0695	21.21	21.01	21.21	20.62	22.20	2,419,318	21.202	-1.83%
2015-04-14	0	1.090	1.090	1.100	1.070	1.200	60,113,373	67,285,424	1.1193	21.61	21.61	21.81	21.21	23.79	3,032,346	22.189	-6.84%
2015-04-13	0	1.170	1.170	1.180	1.170	1.240	137,028,764	163,952,187	1.1965	23.19	23.19	23.39	23.19	24.58	6,912,250	23.719	0.00%
2015-04-10	0	1.170	1.160	1.170	1.120	1.200	155,174,400	179,879,696	1.1592	23.19	23.00	23.19	22.20	23.79	7,827,584	22.980	3.54%
2015-04-09	0	1.130	1.120	1.130	1.020	1.180	286,454,000	319,056,860	1.1138	22.40	22.20	22.40	20.22	23.39	14,449,825	22.080	5.61%
2015-04-08	0	1.070	1.060	1.070	0.990	1.070	110,874,400	115,687,420	1.0434	21.21	21.01	21.21	19.63	21.21	5,592,925	20.685	8.08%
2015-04-02	0	0.990	0.980	0.990	0.960	0.990	34,132,000	33,222,800	0.9734	19.63	19.43	19.63	19.03	19.63	1,721,747	19.296	3.13%
2015-04-01	0	0.960	0.950	0.960	0.950	1.000	17,890,000	17,368,080	0.9708	19.03	18.83	19.03	18.83	19.82	902,439	19.246	-2.04%
2015-03-31	0	0.980	0.970	0.980	0.960	1.030	19,167,000	18,998,120	0.9912	19.43	19.23	19.43	19.03	20.42	966,856	19.649	-2.97%
2015-03-30	0	1.010	1.000	1.010	0.950	1.040	56,326,382	56,700,725	1.0066	20.02	19.82	20.02	18.83	20.62	2,841,316	19.956	5.21%
2015-03-27	0	0.960	0.950	0.960	0.940	0.970	15,496,000	14,797,440	0.9549	19.03	18.83	19.03	18.63	19.23	781,677	18.930	0.00%
2015-03-26	0	0.960	0.950	0.960	0.940	0.990	31,522,000	30,267,740	0.9602	19.03	18.83	19.03	18.63	19.63	1,590,089	19.035	-3.03%
2015-03-25	0	0.990	0.980	0.990	0.970	1.010	27,362,000	27,055,100	0.9888	19.63	19.43	19.63	19.23	20.02	1,380,243	19.602	-1.98%
2015-03-24	0	1.010	1.000	1.010	1.000	1.040	24,709,146	24,967,897	1.0105	20.02	19.82	20.02	19.82	20.62	1,246,423	20.032	-2.88%
2015-03-23	0	1.040	1.030	1.040	1.010	1.040	31,302,000	32,177,900	1.0280	20.62	20.42	20.62	20.02	20.62	1,578,991	20.379	5.05%
2015-03-20	0	0.990	0.990	1.020	0.970	1.020	59,145,920	58,970,660	0.9970	19.63	19.63	20.22	19.23	20.22	2,983,544	19.765	-1.00%
2015-03-19	0	1.000	0.990	1.000	0.970	1.010	19,618,000	19,327,610	0.9852	19.82	19.63	19.82	19.23	20.02	989,606	19.531	0.00%
2015-03-18	0	1.000	0.990	1.000	0.970	1.040	83,697,431	84,158,918	1.0055	19.82	19.63	19.82	19.23	20.62	4,222,015	19.933	5.26%
2015-03-17	0	0.950	0.940	0.950	0.920	0.970	23,510,000	22,154,890	0.9424	18.83	18.63	18.83	18.24	19.23	1,185,933	18.681	-2.06%
2015-03-16	0	0.970	0.960	0.970	0.940	0.970	13,882,000	13,254,880	0.9548	19.23	19.03	19.23	18.63	19.23	700,261	18.928	1.04%
2015-03-13	0	0.960	0.960	0.970	0.940	1.000	26,358,000	25,629,540	0.9724	19.03	19.03	19.23	18.63	19.82	1,329,597	19.276	2.13%
2015-03-12	0	0.940	0.940	0.950	0.930	1.000	23,002,000	21,879,340	0.9512	18.63	18.63	18.83	18.44	19.82	1,160,308	18.856	-5.05%
2015-03-11	0	0.990	0.990	1.000	0.980	1.040	24,690,000	24,853,320	1.0066	19.63	19.63	19.82	19.43	20.62	1,245,457	19.955	-4.81%
2015-03-10	0	1.040	1.030	1.040	1.020	1.050	25,300,000	26,095,730	1.0315	20.62	20.42	20.62	20.22	20.82	1,276,228	20.448	0.00%
2015-03-09	0	1.040	1.030	1.040	1.010	1.070	59,558,000	61,226,040	1.0280	20.62	20.42	20.62	20.02	21.21	3,004,331	20.379	-0.95%
2015-03-06	0	1.050	1.040	1.050	1.040	1.100	63,724,000	67,641,580	1.0615	20.82	20.62	20.82	20.62	21.81	3,214,480	21.043	1.94%
2015-03-05	0	1.030	1.020	1.030	0.990	1.070	83,354,000	85,908,020	1.0306	20.42	20.22	20.42	19.63	21.21	4,204,691	20.431	4.04%
2015-03-04	0	0.990	0.980	0.990	0.970	1.060	73,636,000	72,872,720	0.9896	19.63	19.43	19.63	19.23	21.01	3,714,479	19.619	-4.81%
2015-03-03	0	1.040	1.030	1.040	0.960	1.120	146,098,000	153,192,620	1.0486	20.62	20.42	20.62	19.03	22.20	7,369,736	20.787	9.47%
2015-03-02	0	0.950	0.940	0.950	0.780	0.950	72,927,700	64,272,205	0.8813	18.83	18.63	18.83	15.46	18.83	3,678,749	17.471	23.38%
2015-02-27	0	0.770	0.770	0.780	0.750	0.800	22,792,000	17,607,700	0.7725	15.26	15.26	15.46	14.87	15.86	1,149,715	15.315	1.32%
2015-02-26	0	0.760	0.750	0.760	0.740	0.760	8,474,000	6,372,300	0.7520	15.07	14.87	15.07	14.67	15.07	427,461	14.907	1.33%
2015-02-25	0	0.750	0.740	0.750	0.730	0.750	4,612,000	3,408,580	0.7391	14.87	14.67	14.87	14.47	14.87	232,647	14.651	1.35%
2015-02-24	0	0.740	0.730	0.740	0.730	0.770	7,868,000	5,824,820	0.7403	14.67	14.47	14.67	14.47	15.26	396,892	14.676	-2.63%
2015-02-23	0	0.760	0.750	0.760	0.740	0.770	5,918,000	4,450,840	0.7521	15.07	14.87	15.07	14.67	15.26	298,526	14.909	0.00%
2015-02-18	0	0.760	0.750	0.760	0.740	0.760	2,966,000	2,225,840	0.7505	15.07	14.87	15.07	14.67	15.07	149,616	14.877	2.70%
2015-02-17	0	0.740	0.740	0.750	0.730	0.750	2,584,000	1,920,700	0.7433	14.67	14.67	14.87	14.47	14.87	130,347	14.735	0.00%
2015-02-16	0	0.740	0.740	0.750	0.730	0.760	4,090,000	3,031,900	0.7413	14.67	14.67	14.87	14.47	15.07	206,315	14.695	-1.33%
2015-02-13	0	0.750	0.740	0.750	0.730	0.760	7,626,000	5,644,560	0.7402	14.87	14.67	14.87	14.47	15.07	384,684	14.673	4.17%
2015-02-12	0	0.720	0.710	0.730	0.710	0.770	10,706,000	7,876,840	0.7357	14.27	14.08	14.47	14.08	15.26	540,051	14.585	-5.26%
2015-02-11	0	0.760	0.760	0.770	0.750	0.790	6,534,000	5,019,920	0.7683	15.07	15.07	15.26	14.87	15.66	329,600	15.230	-1.30%
2015-02-10	0	0.770	0.760	0.770	0.730	0.780	12,290,000	9,233,580	0.7513	15.26	15.07	15.26	14.47	15.46	619,954	14.894	4.05%
2015-02-09	0	0.740	0.730	0.740	0.720	0.770	13,524,000	9,974,520	0.7375	14.67	14.47	14.67	14.27	15.26	682,202	14.621	-3.90%
2015-02-06	0	0.770	0.770	0.780	0.760	0.820	14,668,000	11,429,580	0.7792	15.26	15.26	15.46	15.07	16.26	739,909	15.447	-3.75%
2015-02-05	0	0.800	0.800	0.810	0.800	0.850	11,028,000	9,027,740	0.8186	15.86	15.86	16.06	15.86	16.85	556,294	16.228	-4.76%
2015-02-04	0	0.840	0.830	0.850	0.830	0.870	11,228,000	9,571,110	0.8524	16.65	16.45	16.85	16.45	17.25	566,383	16.899	0.00%
2015-02-03	0	0.840	0.830	0.850	0.810	0.850	10,802,000	8,956,320	0.8291	16.65	16.45	16.85	16.06	16.85	544,894	16.437	0.00%
2015-02-02	0	0.840	0.820	0.830	0.800	0.920	36,749,995	30,970,515	0.8427	16.65	16.26	16.45	15.86	18.24	1,853,809	16.706	-7.69%
2015-01-30	0	0.910	0.900	0.910	0.900	0.930	7,562,000	6,934,100	0.9170	18.04	17.84	18.04	17.84	18.44	381,456	18.178	1.11%
2015-01-29	0	0.900	0.900	0.910	0.890	0.930	11,840,000	10,792,000	0.9115	17.84	17.84	18.04	17.64	18.44	597,254	18.069	0.00%
2015-01-28	0	0.900	0.900	0.910	0.900	0.930	9,420,000	8,654,220	0.9187	17.84	17.84	18.04	17.84	18.44	475,180	18.212	-1.10%
2015-01-27	0	0.910	0.900	0.910	0.900	0.930	6,764,000	6,148,860	0.9091	18.04	17.84	18.04	17.84	18.44	341,202	18.021	0.00%
2015-01-26	0	0.910	0.900	0.910	0.890	0.930	13,740,005	12,536,804	0.9124	18.04	17.84	18.04	17.64	18.44	693,098	18.088	0.00%
2015-01-23	0	0.910	0.900	0.910	0.900	0.950	12,399,200	11,358,468	0.9161	18.04	17.84	18.04	17.84	18.83	625,463	18.160	-3.19%
2015-01-22	0	0.940	0.930	0.940	0.930	0.960	8,368,800	7,869,996	0.9404	18.63	18.44	18.63	18.44	19.03	422,154	18.642	-2.08%
2015-01-21	0	0.960	0.950	0.960	0.920	0.960	7,678,000	7,246,960	0.9439	19.03	18.83	19.03	18.24	19.03	387,307	18.711	2.13%
2015-01-20	0	0.940	0.940	0.950	0.890	0.950	9,718,000	8,948,500	0.9208	18.63	18.63	18.83	17.64	18.83	490,213	18.254	5.62%
2015-01-19	0	0.890	0.890	0.900	0.880	0.950	21,224,000	19,166,860	0.9031	17.64	17.64	17.84	17.45	18.83	1,070,619	17.903	-6.32%
2015-01-16	0	0.950	0.950	0.960	0.930	0.980	15,278,000	14,595,780	0.9553	18.83	18.83	19.03	18.44	19.43	770,680	18.939	-1.04%
2015-01-15	0	0.960	0.950	0.960	0.950	0.970	4,380,000	4,215,200	0.9624	19.03	18.83	19.03	18.83	19.23	220,944	19.078	-2.04%
2015-01-14	0	0.980	0.970	0.980	0.950	0.980	5,478,000	5,325,460	0.9722	19.43	19.23	19.43	18.83	19.43	276,331	19.272	2.08%
2015-01-13	0	0.960	0.960	0.980	0.920	0.980	6,332,000	6,026,020	0.9517	19.03	19.03	19.43	18.24	19.43	319,410	18.866	0.00%
2015-01-12	0	0.960	0.970	0.980	0.960	1.010	14,120,000	14,034,560	0.9939	19.03	19.23	19.43	19.03	20.02	712,266	19.704	-2.04%
2015-01-09	0	0.980	0.970	0.980	0.950	1.020	16,158,000	15,653,880	0.9688	19.43	19.23	19.43	18.83	20.22	815,071	19.206	-2.00%
2015-01-08	0	1.000	0.990	1.000	0.950	1.040	47,312,000	47,314,280	1.0000	19.82	19.63	19.82	18.83	20.62	2,386,596	19.825	8.70%
2015-01-07	0	0.920	0.920	0.930	0.880	0.940	33,612,000	30,547,120	0.9088	18.24	18.24	18.44	17.45	18.63	1,695,517	18.016	4.55%
2015-01-06	0	0.880	0.870	0.880	0.820	0.900	23,152,000	20,159,720	0.8708	17.45	17.25	17.45	16.26	17.84	1,167,875	17.262	4.76%
2015-01-05	0	0.840	0.840	0.850	0.760	0.860	19,332,000	16,158,900	0.8359	16.65	16.65	16.85	15.07	17.05	975,179	16.570	6.33%
2015-01-02	0	0.790	0.790	0.800	0.770	0.810	8,262,000	6,525,000	0.7898	15.66	15.66	15.86	15.26	16.06	416,767	15.656	-1.25%
2014-12-31	0	0.800	0.790	0.800	0.770	0.820	11,114,000	8,764,880	0.7886	15.86	15.66	15.86	15.26	16.26	560,632	15.634	-2.44%
2014-12-30	0	0.820	0.810	0.820	0.710	0.860	30,724,000	24,076,580	0.7836	16.26	16.06	16.26	14.08	17.05	1,549,835	15.535	-5.75%
2014-12-29	0	0.870	0.860	0.880	0.840	0.900	10,220,000	8,821,780	0.8632	17.25	17.05	17.45	16.65	17.84	515,536	17.112	-2.25%
2014-12-24	0	0.890	0.890	0.900	0.850	0.930	6,064,000	5,446,700	0.8982	17.64	17.64	17.84	16.85	18.44	305,891	17.806	0.00%
2014-12-23	0	0.890	0.870	0.890	0.840	0.900	6,688,000	5,815,900	0.8696	17.64	17.25	17.64	16.65	17.84	337,368	17.239	-1.11%
2014-12-22	0	0.900	0.880	0.890	0.830	0.900	31,794,000	27,731,040	0.8722	17.84	17.45	17.64	16.45	17.84	1,603,810	17.291	11.11%
2014-12-19	0	0.810	0.810	0.820	0.750	0.870	58,125,700	47,862,309	0.8234	16.06	16.06	16.26	14.87	17.25	2,932,080	16.324	8.00%
2014-12-18	0	0.750	0.750	0.760	0.700	1.040	109,022,000	85,981,640	0.7887	14.87	14.87	15.07	13.88	20.62	5,499,483	15.634	-25.00%
2014-12-17	0	1.000	1.000	1.010	0.990	1.090	33,242,000	34,445,240	1.0362	19.82	19.82	20.02	19.63	21.61	1,676,852	20.542	-9.09%
2014-12-16	0	1.100	1.080	1.110	1.010	1.110	27,460,000	28,953,600	1.0544	21.81	21.41	22.00	20.02	22.00	1,385,186	20.902	4.76%
2014-12-15	0	1.050	1.040	1.050	1.040	1.210	31,484,000	34,328,440	1.0903	20.82	20.62	20.82	20.62	23.99	1,588,172	21.615	-11.76%
2014-12-12	0	1.190	1.180	1.190	1.180	1.260	10,384,000	12,529,740	1.2066	23.59	23.39	23.59	23.39	24.98	523,808	23.920	0.00%
2014-12-11	0	1.190	1.190	1.200	1.150	1.200	205,910,000	216,948,200	1.0536	23.59	23.59	23.79	22.80	23.79	10,386,880	20.887	-0.83%
2014-12-10	0	1.200	1.170	1.200	1.120	1.200	12,948,000	15,166,040	1.1713	23.79	23.19	23.79	22.20	23.79	653,146	23.220	8.11%
2014-12-09	0	1.110	1.090	1.100	1.070	1.280	24,704,000	28,584,380	1.1571	22.00	21.61	21.81	21.21	25.37	1,246,163	22.938	-11.20%
2014-12-08	0	1.250	1.240	1.250	1.200	1.320	15,560,000	19,178,960	1.2326	24.78	24.58	24.78	23.79	26.17	784,905	24.435	-3.85%
2014-12-05	0	1.300	1.290	1.300	1.230	1.320	23,816,000	30,607,880	1.2852	25.77	25.57	25.77	24.38	26.17	1,201,369	25.477	0.78%
2014-12-04	0	1.290	1.280	1.290	1.240	1.440	77,946,000	104,067,820	1.3351	25.57	25.37	25.57	24.58	28.55	3,931,891	26.468	7.50%
2014-12-03	0	1.200	1.180	1.200	1.160	1.210	10,996,000	13,035,240	1.1855	23.79	23.39	23.79	23.00	23.99	554,680	23.500	-0.83%
2014-12-02	0	1.210	1.200	1.210	1.200	1.250	6,490,400	7,920,376	1.2203	23.99	23.79	23.99	23.79	24.78	327,400	24.192	-3.20%
2014-12-01	0	1.250	1.250	1.260	1.180	1.260	16,240,000	19,833,840	1.2213	24.78	24.78	24.98	23.39	24.98	819,207	24.211	0.81%
2014-11-28	0	1.240	1.230	1.250	1.150	1.250	28,744,000	34,389,120	1.1964	24.58	24.38	24.78	22.80	24.78	1,449,956	23.717	8.77%
2014-11-27	0	1.140	1.140	1.150	1.140	1.200	21,072,000	24,505,520	1.1629	22.60	22.60	22.80	22.60	23.79	1,062,951	23.054	-5.00%
2014-11-26	0	1.200	1.190	1.210	1.160	1.250	33,320,000	40,190,475	1.2062	23.79	23.59	23.99	23.00	24.78	1,680,787	23.912	-2.44%
2014-11-25	0	1.230	1.210	1.220	1.130	1.320	34,416,000	42,829,680	1.2445	24.38	23.99	24.19	22.40	26.17	1,736,073	24.670	-6.11%
2014-11-24	0	1.310	1.300	1.310	1.290	1.360	26,488,000	35,171,160	1.3278	25.97	25.77	25.97	25.57	26.96	1,336,155	26.323	0.00%
2014-11-21	0	1.310	1.300	1.320	1.290	1.340	15,200,000	20,025,600	1.3175	25.97	25.77	26.17	25.57	26.56	766,746	26.118	0.77%
2014-11-20	0	1.300	1.300	1.310	1.270	1.400	28,224,000	37,475,440	1.3278	25.77	25.77	25.97	25.18	27.75	1,423,725	26.322	-2.26%
2014-11-19	0	1.330	1.320	1.330	1.190	1.410	59,324,000	79,024,440	1.3321	26.37	26.17	26.37	23.59	27.95	2,992,527	26.407	10.83%
2014-11-18	0	4.800	4.810	4.820	4.630	5.020	6,716,000	32,092,980	4.7786	23.79	23.84	23.89	22.95	24.88	1,355,122	23.683	-4.19%
2014-11-17	0	5.010	5.000	5.020	4.970	5.180	4,947,000	24,907,690	5.0349	24.83	24.78	24.88	24.63	25.67	998,182	24.953	-1.57%
2014-11-14	0	5.090	5.100	5.110	5.010	5.200	2,948,000	14,996,600	5.0870	25.23	25.28	25.33	24.83	25.77	594,833	25.211	-0.97%
2014-11-13	0	5.140	5.120	5.150	5.030	5.220	4,972,000	25,552,200	5.1392	25.47	25.37	25.52	24.93	25.87	1,003,226	25.470	1.38%
2014-11-12	0	5.070	5.060	5.080	4.820	5.240	8,363,000	42,391,620	5.0689	25.13	25.08	25.18	23.89	25.97	1,687,446	25.122	4.75%
2014-11-11	0	4.840	4.840	4.870	4.670	4.930	7,578,000	36,752,920	4.8499	23.99	23.99	24.14	23.14	24.43	1,529,052	24.036	4.09%
2014-11-10	0	4.650	4.650	4.680	4.590	5.260	24,628,540	117,530,461	4.7721	23.05	23.05	23.19	22.75	26.07	4,969,427	23.651	-10.23%
2014-11-07	0	5.180	5.170	5.180	5.110	5.270	3,933,800	20,381,744	5.1812	25.67	25.62	25.67	25.33	26.12	793,743	25.678	0.78%
2014-11-06	0	5.140	5.140	5.150	5.120	5.320	4,927,000	25,670,050	5.2101	25.47	25.47	25.52	25.37	26.37	994,146	25.821	-0.96%
2014-11-05	0	5.190	5.180	5.190	5.000	5.240	8,260,000	42,605,160	5.1580	25.72	25.67	25.72	24.78	25.97	1,666,663	25.563	1.37%
2014-11-04	0	5.120	5.100	5.120	5.080	5.320	8,104,000	42,069,520	5.1912	25.37	25.28	25.37	25.18	26.37	1,635,186	25.728	-2.48%
2014-11-03	0	5.250	5.230	5.250	5.110	5.640	11,632,000	62,456,880	5.3694	26.02	25.92	26.02	25.33	27.95	2,347,049	26.611	-0.57%
2014-10-31	0	5.280	5.280	5.300	5.200	5.400	10,982,000	58,170,260	5.2969	26.17	26.17	26.27	25.77	26.76	2,215,895	26.251	-1.12%
2014-10-30	0	5.340	5.330	5.350	5.260	5.420	7,796,000	41,556,940	5.3305	26.47	26.42	26.51	26.07	26.86	1,573,039	26.418	0.00%
2014-10-29	0	5.340	5.320	5.350	5.200	5.500	11,860,500	63,451,816	5.3498	26.47	26.37	26.51	25.77	27.26	2,393,154	26.514	0.19%
2014-10-28	0	5.330	5.350	5.360	4.950	5.550	36,094,500	190,573,064	5.2798	26.42	26.51	26.56	24.53	27.51	7,282,973	26.167	8.33%
2014-10-27	0	4.920	4.920	4.930	4.350	4.950	20,076,000	96,176,740	4.7906	24.38	24.38	24.43	21.56	24.53	4,050,838	23.742	8.85%
2014-10-24	0	4.520	4.520	4.530	4.460	4.830	15,557,040	71,806,902	4.6157	22.40	22.40	22.45	22.10	23.94	3,139,024	22.876	-4.84%
2014-10-23	0	4.750	4.740	4.750	4.650	4.950	28,709,700	138,327,677	4.8182	23.54	23.49	23.54	23.05	24.53	5,792,904	23.879	0.21%
2014-10-22	0	4.740	4.710	4.730	4.100	4.770	36,330,000	162,511,880	4.4732	23.49	23.34	23.44	20.32	23.64	7,330,491	22.169	8.72%
2014-10-21	1	4.360	4.360	4.370	3.910	4.550	31,388,100	134,042,218	4.2705	21.61	21.61	21.66	19.38	22.55	6,333,339	21.165	10.94%
2014-10-20	0	3.930	3.920	3.930	3.350	4.020	49,144,000	186,656,440	3.7982	19.48	19.43	19.48	16.60	19.92	9,916,038	18.824	18.02%
2014-10-17	0	3.330	3.330	3.340	3.210	3.340	6,600,000	21,611,700	3.2745	16.50	16.50	16.55	15.91	16.55	1,331,716	16.228	1.52%
2014-10-16	0	3.280	3.270	3.300	3.260	3.390	6,520,000	21,632,940	3.3179	16.26	16.21	16.35	16.16	16.80	1,315,574	16.444	-2.09%
2014-10-15	0	3.350	3.340	3.350	3.260	3.460	22,108,000	74,638,020	3.3761	16.60	16.55	16.60	16.16	17.15	4,460,845	16.732	1.82%
2014-10-14	0	3.290	3.280	3.300	3.160	3.390	14,422,000	47,507,860	3.2941	16.31	16.26	16.35	15.66	16.80	2,910,001	16.326	1.54%
2014-10-13	0	3.240	3.240	3.250	3.050	3.260	12,942,000	40,755,330	3.1491	16.06	16.06	16.11	15.12	16.16	2,611,374	15.607	0.62%
2014-10-10	0	3.220	3.210	3.240	3.160	3.500	26,552,000	89,314,760	3.3638	15.96	15.91	16.06	15.66	17.35	5,357,534	16.671	-4.17%
2014-10-09	0	3.360	3.350	3.360	2.900	3.450	325,900,000	855,902,180	2.6263	16.65	16.60	16.65	14.37	17.10	65,758,521	13.016	6.33%
2014-10-08	0	3.160	3.150	3.180	3.150	3.350	9,456,000	30,881,660	3.2658	15.66	15.61	15.76	15.61	16.60	1,907,986	16.185	-3.66%
2014-10-07	0	3.280	3.250	3.280	3.130	3.320	16,670,000	54,036,980	3.2416	16.26	16.11	16.26	15.51	16.45	3,363,592	16.065	3.14%
2014-10-06	0	3.180	3.170	3.180	3.000	3.230	21,742,000	68,312,560	3.1420	15.76	15.71	15.76	14.87	16.01	4,386,995	15.572	6.00%
2014-10-03	0	3.000	2.980	3.010	2.830	3.030	7,930,000	23,359,280	2.9457	14.87	14.77	14.92	14.03	15.02	1,600,077	14.599	4.90%
2014-09-30	0	2.860	2.850	2.870	2.780	3.140	19,752,000	58,147,940	2.9439	14.17	14.12	14.22	13.78	15.56	3,985,463	14.590	-4.35%
2014-09-29	0	2.990	2.980	2.990	2.850	2.990	8,228,000	24,139,480	2.9338	14.82	14.77	14.82	14.12	14.82	1,660,206	14.540	0.00%
2014-09-26	0	2.990	2.980	2.990	2.820	3.060	15,208,000	45,459,170	2.9892	14.82	14.77	14.82	13.98	15.17	3,068,596	14.814	2.05%
2014-09-25	0	2.930	2.930	2.940	2.820	2.940	12,086,100	34,990,486	2.8951	14.52	14.52	14.57	13.98	14.57	2,438,675	14.348	0.00%
2014-09-24	0	2.930	2.920	2.930	2.700	2.970	25,072,040	72,107,768	2.8760	14.52	14.47	14.52	13.38	14.72	5,058,915	14.254	7.72%
2014-09-23	0	2.720	2.710	2.720	2.620	2.760	14,712,000	39,827,480	2.7071	13.48	13.43	13.48	12.98	13.68	2,968,516	13.417	4.21%
2014-09-22	0	2.610	2.600	2.610	2.550	2.700	9,718,360	25,315,893	2.6050	12.94	12.89	12.94	12.64	13.38	1,960,924	12.910	0.38%
2014-09-19	0	2.600	2.600	2.610	2.570	2.690	8,918,000	23,249,540	2.6070	12.89	12.89	12.94	12.74	13.33	1,799,431	12.920	-1.89%
2014-09-18	0	2.650	2.630	2.650	2.560	2.680	12,912,000	33,959,140	2.6300	13.13	13.03	13.13	12.69	13.28	2,605,321	13.035	-1.12%
2014-09-17	0	2.680	2.670	2.680	2.580	2.770	10,472,000	27,905,740	2.6648	13.28	13.23	13.28	12.79	13.73	2,112,989	13.207	-1.11%
2014-09-16	0	2.710	2.710	2.740	2.670	2.880	6,456,000	17,818,220	2.7599	13.43	13.43	13.58	13.23	14.27	1,302,660	13.678	-1.09%
2014-09-15	0	2.740	2.740	2.750	2.450	2.790	20,168,000	53,963,560	2.6757	13.58	13.58	13.63	12.14	13.83	4,069,401	13.261	8.73%
2014-09-12	0	2.520	2.530	2.550	2.470	2.830	26,786,000	68,927,780	2.5733	12.49	12.54	12.64	12.24	14.03	5,404,749	12.753	-7.69%
2014-09-11	0	2.730	2.730	2.740	2.660	3.030	21,996,000	61,985,700	2.8180	13.53	13.53	13.58	13.18	15.02	4,438,246	13.966	-5.21%
2014-09-10	0	2.880	2.880	2.890	2.600	2.900	24,640,200	68,686,078	2.7876	14.27	14.27	14.32	12.89	14.37	4,971,780	13.815	7.46%
2014-09-08	0	2.680	2.670	2.690	2.250	2.770	35,369,700	92,006,070	2.6013	13.28	13.23	13.33	11.15	13.73	7,136,726	12.892	20.18%
2014-09-05	0	2.230	2.230	2.250	2.130	2.280	9,114,000	20,108,340	2.2063	11.05	11.05	11.15	10.56	11.30	1,838,979	10.935	4.69%
2014-09-04	0	2.130	2.110	2.130	2.080	2.140	3,846,000	8,150,080	2.1191	10.56	10.46	10.56	10.31	10.61	776,027	10.502	0.95%
2014-09-03	0	2.110	2.110	2.120	2.040	2.150	11,672,000	24,577,980	2.1057	10.46	10.46	10.51	10.11	10.66	2,355,120	10.436	1.93%
2014-09-02	0	2.070	2.060	2.070	1.850	2.070	11,898,000	23,207,540	1.9505	10.26	10.21	10.26	9.169	10.26	2,400,721	9.6669	13.11%
2014-09-01	0	1.830	1.830	1.840	1.790	1.840	3,710,000	6,774,300	1.8260	9.070	9.070	9.119	8.871	9.119	748,586	9.0495	3.39%
2014-08-29	0	1.770	1.750	1.780	1.740	1.790	1,488,000	2,611,960	1.7553	8.772	8.673	8.822	8.623	8.871	300,241	8.6995	0.57%
2014-08-28	0	1.760	1.750	1.790	1.750	1.830	1,962,000	3,515,100	1.7916	8.723	8.673	8.871	8.673	9.070	395,883	8.8791	-3.83%
2014-08-27	0	1.830	1.800	1.830	1.790	1.840	3,762,000	6,848,700	1.8205	9.070	8.921	9.070	8.871	9.119	759,078	9.0224	3.39%
2014-08-26	0	1.770	1.770	1.810	1.760	1.840	1,166,000	2,093,860	1.7958	8.772	8.772	8.970	8.723	9.119	235,270	8.8998	-2.21%
2014-08-25	0	1.810	1.800	1.810	1.800	1.850	2,248,000	4,077,480	1.8138	8.970	8.921	8.970	8.921	9.169	453,591	8.9893	0.56%
2014-08-22	0	1.800	1.800	1.820	1.800	1.880	1,634,000	2,991,760	1.8309	8.921	8.921	9.020	8.921	9.317	329,701	9.0742	0.00%
2014-08-21	0	1.800	1.800	1.840	1.800	1.850	1,622,000	2,952,440	1.8202	8.921	8.921	9.119	8.921	9.169	327,279	9.0212	-2.70%
2014-08-20	0	1.850	1.840	1.870	1.840	1.870	1,156,000	2,138,380	1.8498	9.169	9.119	9.268	9.119	9.268	233,252	9.1677	-1.07%
2014-08-19	0	1.870	1.870	1.880	1.830	1.890	2,230,000	4,165,120	1.8678	9.268	9.268	9.317	9.070	9.367	449,959	9.2567	1.63%
2014-08-18	0	1.840	1.840	1.870	1.820	1.890	458,000	843,880	1.8425	9.119	9.119	9.268	9.020	9.367	92,413	9.1316	-2.65%
2014-08-15	0	1.890	1.880	1.890	1.820	1.900	1,852,000	3,454,760	1.8654	9.367	9.317	9.367	9.020	9.416	373,688	9.2450	2.72%
2014-08-14	0	1.840	1.810	1.840	1.800	1.840	714,000	1,297,220	1.8168	9.119	8.970	9.119	8.921	9.119	144,067	9.0043	1.10%
2014-08-13	0	1.820	1.820	1.840	1.800	1.840	594,000	1,083,960	1.8248	9.020	9.020	9.119	8.921	9.119	119,854	9.0440	-2.15%
2014-08-12	0	1.860	1.830	1.860	1.800	1.870	992,000	1,825,000	1.8397	9.218	9.070	9.218	8.921	9.268	200,161	9.1177	0.54%
2014-08-11	0	1.850	1.840	1.860	1.840	1.890	1,650,000	3,064,520	1.8573	9.169	9.119	9.218	9.119	9.367	332,929	9.2047	1.65%
2014-08-08	0	1.820	1.820	1.840	1.770	1.880	1,950,000	3,557,640	1.8244	9.020	9.020	9.119	8.772	9.317	393,462	9.0419	-3.70%
2014-08-07	0	1.890	1.880	1.890	1.880	1.920	2,644,000	4,997,380	1.8901	9.367	9.317	9.367	9.317	9.516	533,493	9.3673	-0.53%
2014-08-06	0	1.900	1.890	1.900	1.890	1.950	3,176,000	6,025,700	1.8973	9.416	9.367	9.416	9.367	9.664	640,838	9.4028	0.00%
2014-08-05	0	1.900	1.890	1.900	1.880	2.000	4,992,000	9,582,880	1.9196	9.416	9.367	9.416	9.317	9.912	1,007,262	9.5138	1.06%
2014-08-04	0	1.880	1.860	1.880	1.860	1.910	892,000	1,684,060	1.8880	9.317	9.218	9.317	9.218	9.466	179,983	9.3568	-1.05%
2014-08-01	0	1.900	1.890	1.900	1.870	1.920	1,236,000	2,338,280	1.8918	9.416	9.367	9.416	9.268	9.516	249,394	9.3758	-1.55%
2014-07-31	0	1.930	1.910	1.930	1.900	1.930	1,886,000	3,602,640	1.9102	9.565	9.466	9.565	9.416	9.565	380,548	9.4670	0.00%
2014-07-30	0	1.930	1.930	1.950	1.930	1.980	688,000	1,335,720	1.9415	9.565	9.565	9.664	9.565	9.813	138,821	9.6219	-3.02%
2014-07-29	0	1.990	1.960	1.990	1.950	2.000	1,196,000	2,370,640	1.9821	9.862	9.714	9.862	9.664	9.912	241,323	9.8235	-0.50%
2014-07-28	0	2.000	1.990	2.000	1.960	2.010	808,000	1,605,580	1.9871	9.912	9.862	9.912	9.714	9.962	163,034	9.8481	0.00%
2014-07-25	0	2.000	2.000	2.010	1.970	2.010	1,634,000	3,253,820	1.9913	9.912	9.912	9.962	9.763	9.962	329,701	9.8690	1.01%
2014-07-24	0	1.980	1.970	1.980	1.970	2.010	1,094,000	2,176,640	1.9896	9.813	9.763	9.813	9.763	9.962	220,742	9.8606	-1.00%
2014-07-23	0	2.000	1.990	2.010	1.950	2.070	2,390,000	4,798,640	2.0078	9.912	9.862	9.962	9.664	10.26	482,243	9.9507	-0.50%
2014-07-22	0	2.010	2.010	2.020	1.840	2.010	2,060,000	3,976,820	1.9305	9.962	9.962	10.01	9.119	9.962	415,657	9.5676	9.24%
2014-07-21	0	1.840	1.840	1.860	1.800	1.850	820,000	1,501,980	1.8317	9.119	9.119	9.218	8.921	9.169	165,456	9.0778	2.79%
2014-07-18	0	1.790	1.760	1.790	1.750	1.810	2,650,000	4,712,180	1.7782	8.871	8.723	8.871	8.673	8.970	534,704	8.8127	-0.56%
2014-07-17	0	1.800	1.770	1.800	1.770	1.820	1,158,000	2,075,360	1.7922	8.921	8.772	8.921	8.772	9.020	233,656	8.8821	0.00%
2014-07-16	0	1.800	1.770	1.810	1.750	1.870	906,000	1,619,620	1.7877	8.921	8.772	8.970	8.673	9.268	182,808	8.8597	0.00%
2014-07-15	0	1.800	1.790	1.880	1.790	1.900	396,000	719,160	1.8161	8.921	8.871	9.317	8.871	9.416	79,903	9.0004	0.00%
2014-07-14	0	1.800	1.790	1.860	1.780	1.850	2,892,000	5,227,440	1.8076	8.921	8.871	9.218	8.822	9.169	583,534	8.9582	2.27%
2014-07-11	0	1.760	1.730	1.760	1.740	1.770	1,812,000	3,180,120	1.7550	8.723	8.574	8.723	8.623	8.772	365,617	8.6980	-0.56%
2014-07-10	0	1.770	1.740	1.770	1.720	1.810	900,000	1,592,400	1.7693	8.772	8.623	8.772	8.524	8.970	181,598	8.7688	-0.56%
2014-07-09	0	1.780	1.780	1.800	1.760	1.900	2,676,000	4,873,080	1.8210	8.822	8.822	8.921	8.723	9.416	539,950	9.0251	-6.32%
2014-07-08	0	1.900	1.870	1.900	1.820	1.900	1,284,000	2,423,760	1.8877	9.416	9.268	9.416	9.020	9.416	259,079	9.3553	-2.56%
2014-07-07	0	1.950	1.940	1.980	1.930	2.010	1,452,000	2,872,440	1.9783	9.664	9.615	9.813	9.565	9.962	292,978	9.8043	-2.01%
2014-07-04	0	1.990	1.950	2.000	1.950	2.010	1,764,000	3,497,880	1.9829	9.862	9.664	9.912	9.664	9.962	355,931	9.8274	-0.50%
2014-07-03	0	2.000	2.000	2.020	1.870	2.070	6,042,000	12,082,140	1.9997	9.912	9.912	10.01	9.268	10.26	1,219,125	9.9105	8.11%
2014-07-02	0	1.850	1.840	1.870	1.850	2.110	6,648,000	12,785,160	1.9232	9.169	9.119	9.268	9.169	10.46	1,341,401	9.5312	-11.90%
2014-06-30	0	2.100	2.080	2.140	2.000	2.220	1,296,000	2,694,600	2.0792	10.41	10.31	10.61	9.912	11.00	261,501	10.304	-2.78%
2014-06-27	0	12.96	12.94	13.12	12.66	13.30	528,000	6,842,320	12.959	10.70	10.69	10.84	10.46	10.99	639,224	10.704	-0.92%
2014-06-26	0	13.08	13.02	13.08	11.78	13.18	2,484,000	31,584,760	12.715	10.80	10.75	10.80	9.730	10.89	3,007,257	10.503	10.85%
2014-06-25	0	11.80	11.72	11.80	11.54	11.80	306,000	3,573,560	11.678	9.747	9.681	9.747	9.532	9.747	370,459	9.6463	2.25%
2014-06-24	0	11.54	11.54	11.66	11.40	11.80	210,000	2,429,920	11.571	9.532	9.532	9.631	9.416	9.747	254,237	9.5577	-0.69%
2014-06-23	0	11.62	11.62	11.66	11.10	11.78	361,000	4,195,600	11.622	9.598	9.598	9.631	9.169	9.730	437,045	9.5999	5.64%
2014-06-20	0	11.00	10.88	11.00	10.72	11.10	328,000	3,541,280	10.797	9.086	8.987	9.086	8.855	9.169	397,093	8.9180	0.36%
2014-06-19	0	10.96	10.84	10.96	10.80	10.98	550,000	5,957,520	10.832	9.053	8.954	9.053	8.921	9.070	665,858	8.9471	-0.36%
2014-06-18	0	11.00	10.88	11.00	10.88	11.00	66,000	721,800	10.936	9.086	8.987	9.086	8.987	9.086	79,903	9.0335	0.00%
2014-06-17	0	11.00	10.94	11.00	10.94	11.20	302,000	3,333,360	11.038	9.086	9.036	9.086	9.036	9.251	365,617	9.1171	-1.96%
2014-06-16	0	11.22	11.08	11.22	11.06	11.88	720,000	8,109,200	11.263	9.268	9.152	9.268	9.136	9.813	871,669	9.3031	-3.61%
2014-06-13	0	11.64	11.42	11.90	11.42	12.18	335,430	3,964,016	11.818	9.615	9.433	9.829	9.433	10.06	406,089	9.7615	-4.12%
2014-06-12	0	12.14	11.94	12.14	11.72	12.30	568,000	6,853,520	12.066	10.03	9.862	10.03	9.681	10.16	687,650	9.9666	1.85%
2014-06-11	0	11.92	11.88	12.22	11.92	13.20	1,062,000	13,130,760	12.364	9.846	9.813	10.09	9.846	10.90	1,285,711	10.213	-6.29%
2014-06-10	0	12.72	12.60	12.66	11.66	12.76	800,000	9,703,400	12.129	10.51	10.41	10.46	9.631	10.54	968,521	10.019	8.72%
2014-06-09	0	11.70	11.50	11.70	11.00	11.70	454,000	5,162,440	11.371	9.664	9.499	9.664	9.086	9.664	549,636	9.3925	0.00%
2014-06-06	0	11.70	11.70	11.78	10.90	11.78	1,056,000	12,009,080	11.372	9.664	9.664	9.730	9.003	9.730	1,278,447	9.3935	0.17%
2014-06-05	0	11.68	11.60	11.68	9.240	11.68	2,310,000	24,783,500	10.729	9.648	9.582	9.648	7.632	9.648	2,796,604	8.8620	26.27%
2014-06-04	0	9.250	9.150	9.250	9.140	9.260	16,000	146,920	9.1825	7.641	7.558	7.641	7.550	7.649	19,370	7.5848	0.11%
2014-06-03	0	9.240	9.250	9.420	9.240	9.600	400,000	3,759,520	9.3988	7.632	7.641	7.781	7.632	7.930	484,260	7.7634	-3.65%
2014-05-30	0	9.590	9.440	9.600	9.420	9.640	102,000	973,620	9.5453	7.921	7.797	7.930	7.781	7.963	123,486	7.8844	2.02%
2014-05-29	0	9.400	9.400	9.450	9.400	9.600	60,000	567,400	9.4567	7.764	7.764	7.806	7.764	7.930	72,639	7.8112	-1.67%
2014-05-28	0	9.560	9.560	9.610	9.500	9.800	336,000	3,215,820	9.5709	7.897	7.897	7.938	7.847	8.095	406,779	7.9056	-2.05%
2014-05-27	0	9.760	9.750	9.780	9.560	9.850	390,000	3,810,880	9.7715	8.062	8.054	8.078	7.897	8.136	472,154	8.0713	2.74%
2014-05-26	0	9.500	9.250	9.500	8.940	9.500	372,200	3,398,960	9.1321	7.847	7.641	7.847	7.384	7.847	450,604	7.5431	8.70%
2014-05-23	0	8.740	8.700	8.800	8.700	9.250	1,116,000	9,826,560	8.8052	7.219	7.186	7.269	7.186	7.641	1,351,086	7.2731	-3.85%
2014-05-22	0	9.090	8.990	9.090	8.900	9.400	410,000	3,718,240	9.0689	7.508	7.426	7.508	7.351	7.764	496,367	7.4909	-0.11%
2014-05-21	0	9.100	9.100	9.110	8.980	9.250	298,000	2,706,320	9.0816	7.517	7.517	7.525	7.417	7.641	360,774	7.5014	-2.67%
2014-05-20	0	9.350	9.060	9.350	9.000	9.500	600,000	5,517,940	9.1966	7.723	7.484	7.723	7.434	7.847	726,391	7.5964	-1.06%
2014-05-19	0	9.450	9.250	9.450	9.240	10.20	286,000	2,776,960	9.7097	7.806	7.641	7.806	7.632	8.425	346,246	8.0202	1.61%
2014-05-16	0	9.300	9.300	9.400	9.300	9.750	522,000	4,960,780	9.5034	7.682	7.682	7.764	7.682	8.054	631,960	7.8498	-2.11%
2014-05-15	0	9.500	9.220	10.00	9.500	9.600	16,000	152,560	9.5350	7.847	7.616	8.260	7.847	7.930	19,370	7.8759	-0.84%
2014-05-14	0	9.580	9.220	9.590	9.190	9.580	60,000	557,280	9.2880	7.913	7.616	7.921	7.591	7.913	72,639	7.6719	6.44%
2014-05-13	0	9.000	9.000	9.200	9.000	9.800	116,000	1,106,920	9.5424	7.434	7.434	7.599	7.434	8.095	140,436	7.8821	-7.31%
2014-05-12	0	9.710	9.510	9.850	9.710	10.02	80,000	793,520	9.9190	8.020	7.855	8.136	8.020	8.277	96,852	8.1931	-1.92%
2014-05-09	0	9.900	8.980	10.00	9.850	10.00	208,000	2,064,740	9.9266	8.177	7.417	8.260	8.136	8.260	251,815	8.1994	-0.80%
2014-05-08	0	9.980	9.910	9.980	9.800	9.980	112,000	1,109,980	9.9105	8.243	8.186	8.243	8.095	8.243	135,593	8.1861	0.81%
2014-05-07	0	9.900	9.800	9.990	9.900	9.900	20,120	199,176	9.8994	8.177	8.095	8.252	8.177	8.177	24,358	8.1769	0.00%
2014-05-05	0	9.900	9.680	10.00	9.690	9.900	4,000	39,180	9.7950	8.177	7.996	8.260	8.004	8.177	4,843	8.0907	-1.00%
2014-05-02	0	10.00	9.710	10.00	9.990	10.02	192,000	1,920,000	10.000	8.260	8.020	8.260	8.252	8.277	232,445	8.2600	6.95%
2014-04-30	0	9.350	9.350	9.500	9.290	9.380	14,000	130,840	9.3457	7.723	7.723	7.847	7.674	7.748	16,949	7.7196	-1.58%
2014-04-29	0	9.500	9.010	9.700	8.910	10.00	116,000	1,065,640	9.1866	7.847	7.442	8.012	7.360	8.260	140,436	7.5881	-5.00%
2014-04-28	0	10.00	9.020	10.00	10.00	10.00	16,000	160,000	10.000	8.260	7.451	8.260	8.260	8.260	19,370	8.2600	-0.79%
2014-04-25	0	10.08	9.950	10.08	10.00	10.38	150,000	1,509,400	10.063	8.326	8.219	8.326	8.260	8.574	181,598	8.3118	0.80%
2014-04-24	0	10.00	9.920	10.00	9.990	10.28	412,000	4,126,800	10.017	8.260	8.194	8.260	8.252	8.491	498,788	8.2737	-2.91%
2014-04-23	0	10.30	10.16	10.48	10.16	10.30	34,000	347,680	10.226	8.508	8.392	8.657	8.392	8.508	41,162	8.4466	0.19%
2014-04-22	0	10.28	10.02	10.28	10.04	10.80	44,000	457,960	10.408	8.491	8.277	8.491	8.293	8.921	53,269	8.5972	-4.99%
2014-04-17	0	10.82	10.82	10.88	10.10	10.82	136,000	1,399,960	10.294	8.937	8.937	8.987	8.343	8.937	164,649	8.5027	6.92%
2014-04-16	0	10.12	10.02	10.20	10.06	10.30	66,000	671,000	10.167	8.359	8.277	8.425	8.310	8.508	79,903	8.3977	1.20%
2014-04-15	0	10.00	8.840	10.20	10.00	10.30	106,000	1,079,160	10.181	8.260	7.302	8.425	8.260	8.508	128,329	8.4093	0.00%
2014-04-14	0	10.00	10.00	10.26	9.800	10.88	264,000	2,719,620	10.302	8.260	8.260	8.475	8.095	8.987	319,612	8.5091	0.10%
2014-04-11	0	9.990	9.900	10.02	9.950	10.02	102,000	1,019,020	9.9904	8.252	8.177	8.277	8.219	8.277	123,486	8.2521	-0.30%
2014-04-10	0	10.02	9.850	10.02	9.700	10.02	400,000	3,925,900	9.8148	8.277	8.136	8.277	8.012	8.277	484,260	8.1070	0.60%
2014-04-09	0	9.960	9.920	9.970	9.820	10.00	72,000	713,340	9.9075	8.227	8.194	8.235	8.111	8.260	87,167	8.1836	-0.80%
2014-04-08	0	10.04	10.00	10.06	9.920	10.20	182,000	1,831,800	10.065	8.293	8.260	8.310	8.194	8.425	220,338	8.3136	-0.20%
2014-04-07	0	10.06	9.940	10.18	9.870	10.38	102,000	1,024,500	10.044	8.310	8.210	8.409	8.153	8.574	123,486	8.2965	-5.98%
2014-04-04	0	10.70	10.50	10.70	10.46	10.86	120,000	1,265,680	10.547	8.838	8.673	8.838	8.640	8.970	145,278	8.7121	-0.93%
2014-04-03	0	10.80	10.70	10.80	10.78	11.22	280,000	3,050,680	10.895	8.921	8.838	8.921	8.904	9.268	338,982	8.9995	-0.74%
2014-04-02	0	10.88	10.80	10.90	10.88	11.70	192,000	2,161,720	11.259	8.987	8.921	9.003	8.987	9.664	232,445	9.2999	-7.01%
2014-04-01	0	11.70	11.40	11.80	11.28	11.82	112,000	1,283,880	11.463	9.664	9.416	9.747	9.317	9.763	135,593	9.4686	0.86%
2014-03-31	0	11.60	11.48	11.60	11.48	13.00	396,000	4,790,000	12.096	9.582	9.483	9.582	9.483	10.74	479,418	9.9913	-11.45%
2014-03-28	0	13.10	13.10	13.20	13.00	13.50	136,000	1,794,680	13.196	10.82	10.82	10.90	10.74	11.15	164,649	10.900	-2.82%
2014-03-27	0	13.48	13.46	13.60	12.30	14.10	282,000	3,770,120	13.369	11.13	11.12	11.23	10.16	11.65	341,404	11.043	-2.88%
2014-03-26	0	13.88	13.56	13.88	13.16	13.90	351,000	4,713,760	13.430	11.46	11.20	11.46	10.87	11.48	424,938	11.093	5.31%
2014-03-25	0	13.18	13.00	13.18	12.68	13.18	132,000	1,709,000	12.947	10.89	10.74	10.89	10.47	10.89	159,806	10.694	5.44%
2014-03-24	0	12.50	12.36	12.52	12.20	12.50	148,000	1,821,480	12.307	10.33	10.21	10.34	10.08	10.33	179,176	10.166	1.13%
2014-03-21	0	12.36	12.36	12.40	12.10	12.38	106,000	1,300,800	12.272	10.21	10.21	10.24	9.995	10.23	128,329	10.136	0.49%
2014-03-20	0	12.30	12.16	12.30	12.00	12.34	64,000	780,760	12.199	10.16	10.04	10.16	9.912	10.19	77,482	10.077	1.99%
2014-03-19	0	12.06	12.06	12.18	11.60	12.06	50,000	598,000	11.960	9.962	9.962	10.06	9.582	9.962	60,533	9.8790	1.34%
2014-03-18	0	11.90	11.76	12.00	11.90	12.02	20,000	240,040	12.002	9.829	9.714	9.912	9.829	9.929	24,213	9.9137	-0.67%
2014-03-17	0	11.98	11.88	11.98	11.66	12.00	66,000	787,960	11.939	9.896	9.813	9.896	9.631	9.912	79,903	9.8615	4.17%
2014-03-14	0	11.50	10.80	11.60	11.40	12.00	72,000	853,560	11.855	9.499	8.921	9.582	9.416	9.912	87,167	9.7923	-1.03%
2014-03-13	0	11.62	11.38	11.62	11.28	11.70	70,000	802,560	11.465	9.598	9.400	9.598	9.317	9.664	84,746	9.4702	3.75%
2014-03-12	0	11.20	11.20	11.48	10.60	11.96	133,500	1,534,850	11.497	9.251	9.251	9.483	8.756	9.879	161,622	9.4965	2.56%
2014-03-11	0	10.92	10.70	12.10	10.34	10.92	148,000	1,556,640	10.518	9.020	8.838	9.995	8.541	9.020	179,176	8.6878	5.61%
2014-03-10	0	10.34	10.34	10.58	10.26	10.52	120,000	1,236,920	10.308	8.541	8.541	8.739	8.475	8.690	145,278	8.5142	0.78%
2014-03-07	0	10.26	10.12	10.26	10.08	10.26	20,000	202,120	10.106	8.475	8.359	8.475	8.326	8.475	24,213	8.3476	1.99%
2014-03-06	0	10.06	10.00	10.10	10.04	10.10	58,000	583,520	10.061	8.310	8.260	8.343	8.293	8.343	70,218	8.3101	1.11%
2014-03-05	0	9.950	9.950	10.06	9.920	10.18	42,000	419,100	9.9786	8.219	8.219	8.310	8.194	8.409	50,847	8.2423	-0.50%
2014-03-04	0	10.00	10.00	10.10	10.00	10.10	70,000	703,440	10.049	8.260	8.260	8.343	8.260	8.343	84,746	8.3006	-1.57%
2014-03-03	0	10.16	10.16	10.26	10.02	10.40	30,000	307,760	10.259	8.392	8.392	8.475	8.277	8.590	36,320	8.4737	-1.36%
2014-02-28	0	10.30	10.04	10.30	10.30	10.40	6,000	62,200	10.367	8.508	8.293	8.508	8.508	8.590	7,264	8.5629	0.00%
2014-02-27	0	10.30	10.20	10.38	10.20	10.30	16,000	164,600	10.288	8.508	8.425	8.574	8.425	8.508	19,370	8.4975	0.39%
2014-02-26	0	10.26	10.26	10.34	10.26	10.46	76,000	785,600	10.337	8.475	8.475	8.541	8.475	8.640	92,009	8.5383	1.58%
2014-02-25	0	10.10	10.00	10.16	10.10	10.40	46,000	471,520	10.250	8.343	8.260	8.392	8.343	8.590	55,690	8.4669	-0.79%
2014-02-24	0	10.18	10.02	10.18	10.18	10.18	5,000	50,640	10.128	8.409	8.277	8.409	8.409	8.409	6,053	8.3657	-0.20%
2014-02-21	0	10.20	10.02	10.20	9.990	10.38	203,500	2,042,690	10.038	8.425	8.277	8.425	8.252	8.574	246,367	8.2912	0.20%
2014-02-20	0	10.18	10.00	10.18	9.800	10.50	329,000	3,335,980	10.140	8.409	8.260	8.409	8.095	8.673	398,304	8.3755	-5.21%
2014-02-19	0	10.74	10.64	10.76	10.10	10.98	174,000	1,821,460	10.468	8.871	8.789	8.888	8.343	9.070	210,653	8.6467	4.68%
2014-02-18	0	10.26	10.00	10.28	9.600	10.40	326,000	3,275,060	10.046	8.475	8.260	8.491	7.930	8.590	394,672	8.2982	-6.56%
2014-02-17	0	10.98	10.80	11.16	10.28	12.20	450,000	5,039,960	11.200	9.070	8.921	9.218	8.491	10.08	544,793	9.2511	-5.67%
2014-02-14	0	11.64	11.60	11.64	11.64	13.10	508,000	6,254,030	12.311	9.615	9.582	9.615	9.615	10.82	615,011	10.169	-13.78%
2014-02-13	1	-	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	0.00%
2014-02-12	0	13.50	13.32	13.50	13.20	13.70	318,000	4,293,000	13.500	11.15	11.00	11.15	10.90	11.32	384,987	11.151	3.21%
2014-02-11	0	13.08	12.52	13.18	11.98	13.08	210,000	2,626,920	12.509	10.80	10.34	10.89	9.896	10.80	254,237	10.333	9.18%
2014-02-10	0	11.98	11.96	12.00	11.98	12.40	56,000	677,880	12.105	9.896	9.879	9.912	9.896	10.24	67,796	9.9988	-0.99%
2014-02-07	0	12.10	12.06	12.18	12.02	12.18	76,000	920,400	12.111	9.995	9.962	10.06	9.929	10.06	92,009	10.003	0.00%
2014-02-06	0	12.10	12.00	12.12	11.82	12.20	44,000	529,560	12.035	9.995	9.912	10.01	9.763	10.08	53,269	9.9413	0.17%
2014-02-05	0	12.08	12.04	12.08	10.80	12.26	454,000	5,418,320	11.935	9.978	9.945	9.978	8.921	10.13	549,636	9.8580	15.05%
2014-02-04	0	10.50	10.00	10.88	10.50	10.50	2,000	21,000	10.500	8.673	8.260	8.987	8.673	8.673	2,421	8.6730	1.35%
2014-01-30	0	10.36	10.02	10.50	10.36	10.38	14,000	145,240	10.374	8.557	8.277	8.673	8.557	8.574	16,949	8.5692	0.00%
2014-01-29	0	10.36	10.36	10.40	9.850	10.70	404,000	4,074,220	10.085	8.557	8.557	8.590	8.136	8.838	489,103	8.3300	9.75%
2014-01-28	0	9.440	9.440	9.450	9.100	9.450	114,000	1,060,360	9.3014	7.797	7.797	7.806	7.517	7.806	138,014	7.6830	4.89%
2014-01-27	0	9.000	9.000	9.200	8.800	9.190	204,000	1,854,800	9.0922	7.434	7.434	7.599	7.269	7.591	246,973	7.5101	-1.53%
2014-01-24	0	9.140	9.070	9.200	8.990	9.210	126,000	1,143,000	9.0714	7.550	7.492	7.599	7.426	7.607	152,542	7.4930	1.33%
2014-01-23	0	9.020	9.020	9.050	8.900	9.100	140,000	1,260,020	9.0001	7.451	7.451	7.475	7.351	7.517	169,491	7.4341	1.01%
2014-01-22	0	8.930	8.750	8.950	8.140	9.000	218,000	1,890,220	8.6707	7.376	7.228	7.393	6.724	7.434	263,922	7.1620	9.71%
2014-01-21	0	8.140	8.060	8.170	7.850	10.02	524,000	4,442,460	8.4780	6.724	6.658	6.748	6.484	8.277	634,381	7.0028	-19.25%
2014-01-20	0	10.08	9.900	10.18	10.00	10.40	94,000	959,480	10.207	8.326	8.177	8.409	8.260	8.590	113,801	8.4312	-0.79%
2014-01-17	0	10.16	9.800	10.16	9.780	10.16	260,000	2,557,900	9.8381	8.392	8.095	8.392	8.078	8.392	314,769	8.1263	2.94%
2014-01-16	0	9.870	9.630	9.880	9.800	10.30	246,000	2,473,160	10.053	8.153	7.954	8.161	8.095	8.508	297,820	8.3042	0.71%
2014-01-15	0	9.800	9.790	10.00	9.350	10.28	238,000	2,354,580	9.8932	8.095	8.087	8.260	7.723	8.491	288,135	8.1718	5.38%
2014-01-14	0	9.300	9.280	9.400	9.000	9.460	196,000	1,807,480	9.2218	7.682	7.665	7.764	7.434	7.814	237,288	7.6173	1.09%
2014-01-13	0	9.200	9.200	9.280	8.650	9.200	332,000	2,981,080	8.9792	7.599	7.599	7.665	7.145	7.599	401,936	7.4168	8.24%
2014-01-10	0	8.500	8.450	8.560	7.800	8.750	252,000	2,101,520	8.3394	7.021	6.980	7.071	6.443	7.228	305,084	6.8883	9.40%
2014-01-09	0	7.770	7.650	7.900	7.500	8.000	196,000	1,529,600	7.8041	6.418	6.319	6.525	6.195	6.608	237,288	6.4462	1.04%
2014-01-08	0	7.690	7.510	7.700	6.990	8.020	1,018,000	7,625,880	7.4910	6.352	6.203	6.360	5.774	6.625	1,232,443	6.1876	-5.18%
2014-01-07	0	8.110	8.100	8.260	8.100	10.40	720,000	6,242,980	8.6708	6.699	6.691	6.823	6.691	8.590	871,669	7.1621	-22.47%
2014-01-06	0	10.46	9.890	10.46	9.800	10.50	174,000	1,807,560	10.388	8.640	8.169	8.640	8.095	8.673	210,653	8.5807	-0.38%
2014-01-03	0	10.50	10.22	10.80	10.50	10.96	83,250	900,000	10.811	8.673	8.442	8.921	8.673	9.053	100,787	8.9298	-4.20%
2014-01-02	0	10.96	10.56	10.96	10.60	11.20	78,000	857,560	10.994	9.053	8.723	9.053	8.756	9.251	94,431	9.0814	-0.36%
2013-12-31	0	11.00	10.20	11.00	11.20	11.20	16,000	179,200	11.200	9.086	8.425	9.086	9.251	9.251	19,370	9.2512	0.00%
2013-12-30	0	11.00	10.60	11.08	10.60	11.08	66,000	725,200	10.988	9.086	8.756	9.152	8.756	9.152	79,903	9.0760	-1.43%
2013-12-27	0	11.16	10.62	11.16	11.10	11.26	50,000	559,520	11.190	9.218	8.772	9.218	9.169	9.301	60,533	9.2433	1.45%
2013-12-24	0	11.00	10.58	11.10	10.98	11.06	20,000	220,560	11.028	9.086	8.739	9.169	9.070	9.136	24,213	9.1091	3.77%
2013-12-23	0	10.60	10.30	11.00	9.750	11.00	84,000	892,800	10.629	8.756	8.508	9.086	8.054	9.086	101,695	8.7792	-5.02%
2013-12-20	0	11.16	10.68	11.16	11.16	11.20	24,000	268,400	11.183	9.218	8.822	9.218	9.218	9.251	29,056	9.2375	3.33%
2013-12-19	0	10.80	10.80	11.18	10.80	11.38	54,000	601,640	11.141	8.921	8.921	9.235	8.921	9.400	65,375	9.2029	-3.40%
2013-12-18	0	11.18	10.80	11.18	10.60	11.36	1,067,500	10,734,160	10.055	9.235	8.921	9.235	8.756	9.383	1,292,370	8.3058	1.64%
2013-12-17	0	11.00	10.72	11.50	11.00	11.90	60,000	698,880	11.648	9.086	8.855	9.499	9.086	9.829	72,639	9.6213	-3.51%
2013-12-16	0	11.40	11.00	11.40	10.64	11.74	153,000	1,694,960	11.078	9.416	9.086	9.416	8.789	9.697	185,230	9.1506	-3.39%
2013-12-13	0	11.80	10.80	11.80	11.68	11.88	64,000	757,360	11.834	9.747	8.921	9.747	9.648	9.813	77,482	9.7747	-1.50%
2013-12-12	0	11.98	10.62	12.00	11.76	12.40	78,000	942,080	12.078	9.896	8.772	9.912	9.714	10.24	94,431	9.9764	1.35%
2013-12-11	0	11.82	11.80	12.04	11.82	12.40	84,000	1,025,680	12.210	9.763	9.747	9.945	9.763	10.24	101,695	10.086	-3.11%
2013-12-10	0	12.20	12.20	12.36	12.20	12.40	94,000	1,155,200	12.289	10.08	10.08	10.21	10.08	10.24	113,801	10.151	0.83%
2013-12-09	0	12.10	12.10	12.36	12.10	12.56	124,500	1,532,380	12.308	9.995	9.995	10.21	9.995	10.37	150,726	10.167	-0.17%
2013-12-06	0	12.12	12.12	12.16	12.10	12.50	109,000	1,338,940	12.284	10.01	10.01	10.04	9.995	10.33	131,961	10.146	-1.94%
2013-12-05	0	12.36	12.04	12.36	12.12	12.40	70,000	863,160	12.331	10.21	9.945	10.21	10.01	10.24	84,746	10.185	2.83%
2013-12-04	0	12.02	11.98	12.38	11.80	12.50	178,000	2,150,280	12.080	9.929	9.896	10.23	9.747	10.33	215,496	9.9783	0.17%
2013-12-03	0	12.00	11.88	12.00	10.78	12.20	335,500	3,865,230	11.521	9.912	9.813	9.912	8.904	10.08	406,173	9.5162	-1.48%
2013-12-02	0	12.18	12.08	12.18	12.00	12.64	207,000	2,540,160	12.271	10.06	9.978	10.06	9.912	10.44	250,605	10.136	-3.64%
2013-11-29	0	12.64	12.64	12.96	12.40	13.04	80,000	1,026,480	12.831	10.44	10.44	10.70	10.24	10.77	96,852	10.598	-3.22%
2013-11-28	0	13.06	12.80	13.08	12.62	13.50	222,000	2,892,920	13.031	10.79	10.57	10.80	10.42	11.15	268,764	10.764	-5.91%
2013-11-27	0	13.88	13.14	13.88	13.90	14.16	66,000	930,000	14.091	11.46	10.85	11.46	11.48	11.70	79,903	11.639	-1.56%
2013-11-26	0	14.10	13.90	14.20	14.00	14.30	60,000	850,440	14.174	11.65	11.48	11.73	11.56	11.81	72,639	11.708	0.00%
2013-11-25	0	14.10	14.10	14.26	13.60	14.50	363,000	5,163,420	14.224	11.65	11.65	11.78	11.23	11.98	439,466	11.749	4.44%
2013-11-22	0	13.50	13.28	13.60	13.16	13.60	130,000	1,748,520	13.450	11.15	10.97	11.23	10.87	11.23	157,385	11.110	4.17%
2013-11-21	0	12.96	12.76	12.96	12.50	13.86	262,000	3,379,840	12.900	10.70	10.54	10.70	10.33	11.45	317,191	10.656	-6.49%
2013-11-20	0	13.86	13.82	13.88	13.84	14.20	474,250	6,580,310	13.875	11.45	11.42	11.46	11.43	11.73	574,151	11.461	-1.00%
2013-11-19	0	14.00	14.00	14.20	14.00	14.30	125,000	1,768,540	14.148	11.56	11.56	11.73	11.56	11.81	151,331	11.687	-1.41%
2013-11-18	0	14.20	13.84	14.20	13.48	14.20	156,000	2,161,920	13.858	11.73	11.43	11.73	11.13	11.73	188,862	11.447	2.90%
2013-11-15	0	13.80	13.70	13.80	13.12	14.38	255,500	3,585,180	14.032	11.40	11.32	11.40	10.84	11.88	309,321	11.590	3.60%
2013-11-14	0	13.32	13.32	13.70	11.82	13.60	342,100	4,463,950	13.049	11.00	11.00	11.32	9.763	11.23	414,164	10.778	5.71%
2013-11-13	0	12.60	12.52	12.68	11.60	12.70	660,000	8,226,360	12.464	10.41	10.34	10.47	9.582	10.49	799,030	10.295	11.50%
2013-11-12	0	11.30	11.14	11.32	10.60	11.32	338,000	3,746,600	11.085	9.334	9.202	9.350	8.756	9.350	409,200	9.1559	4.82%
2013-11-11	0	10.78	10.62	10.84	10.20	11.00	308,000	3,252,860	10.561	8.904	8.772	8.954	8.425	9.086	372,880	8.7236	5.69%
2013-11-08	0	10.20	10.18	10.20	10.10	10.28	112,000	1,142,560	10.201	8.425	8.409	8.425	8.343	8.491	135,593	8.4264	0.20%
2013-11-07	0	10.18	10.16	10.28	10.12	10.30	89,500	915,230	10.226	8.409	8.392	8.491	8.359	8.508	108,353	8.4467	-0.39%
2013-11-06	0	10.22	10.22	10.30	10.00	10.36	163,000	1,660,560	10.187	8.442	8.442	8.508	8.260	8.557	197,336	8.4149	0.20%
2013-11-05	0	10.20	10.18	10.32	10.10	10.42	286,000	2,925,120	10.228	8.425	8.409	8.524	8.343	8.607	346,246	8.4481	0.20%
2013-11-04	0	10.18	10.04	10.20	9.940	10.60	489,000	5,000,330	10.226	8.409	8.293	8.425	8.210	8.756	592,008	8.4464	3.56%
2013-11-01	0	9.830	9.830	9.960	9.740	10.20	323,500	3,228,410	9.9796	8.120	8.120	8.227	8.045	8.425	391,646	8.2432	1.24%
2013-10-31	0	9.710	9.710	9.800	9.000	10.30	2,273,659	21,696,981	9.5428	8.020	8.020	8.095	7.434	8.508	2,752,607	7.8823	7.89%
2013-10-30	0	9.000	8.800	9.000	7.830	10.20	1,661,000	14,904,010	8.9729	7.434	7.269	7.434	6.468	8.425	2,010,891	7.4116	19.05%
2013-10-29	0	7.560	7.480	7.580	7.250	8.150	444,000	3,418,260	7.6988	6.245	6.178	6.261	5.989	6.732	537,529	6.3592	0.27%
2013-10-28	0	7.540	7.540	7.680	7.350	7.650	1,204,000	9,078,920	7.5406	6.228	6.228	6.344	6.071	6.319	1,457,624	6.2286	4.00%
2013-10-25	0	7.250	7.080	7.300	6.840	7.250	310,000	2,177,100	7.0229	5.989	5.848	6.030	5.650	5.989	375,302	5.8009	6.77%
2013-10-24	0	6.790	6.730	6.800	6.640	6.800	238,000	1,604,360	6.7410	5.609	5.559	5.617	5.485	5.617	288,135	5.5681	3.51%
2013-10-23	0	6.560	6.560	6.580	6.500	6.580	140,000	918,040	6.5574	5.419	5.419	5.435	5.369	5.435	169,491	5.4164	0.46%
2013-10-22	0	6.530	6.410	6.600	6.430	6.610	124,000	810,300	6.5347	5.394	5.295	5.452	5.311	5.460	150,121	5.3977	0.62%
2013-10-21	0	6.490	6.250	6.490	6.400	6.760	234,000	1,538,320	6.5740	5.361	5.163	5.361	5.286	5.584	283,292	5.4302	-1.07%
2013-10-18	0	6.560	6.560	6.610	6.300	6.880	219,000	1,435,550	6.5550	5.419	5.419	5.460	5.204	5.683	265,133	5.4145	-6.55%
2013-10-17	0	7.020	6.900	7.030	7.010	7.100	92,000	648,440	7.0483	5.799	5.699	5.807	5.790	5.865	111,380	5.8219	0.29%
2013-10-16	0	7.000	6.730	7.010	6.600	7.010	184,000	1,244,020	6.7610	5.782	5.559	5.790	5.452	5.790	222,760	5.5846	7.86%
2013-10-15	0	6.490	6.370	6.500	6.320	6.800	122,000	794,020	6.5084	5.361	5.262	5.369	5.220	5.617	147,699	5.3759	-6.35%
2013-10-11	0	6.930	6.800	6.930	6.760	6.930	60,000	414,020	6.9003	5.724	5.617	5.724	5.584	5.724	72,639	5.6997	0.43%
2013-10-10	0	6.900	6.850	7.000	6.900	7.550	156,000	1,106,220	7.0912	5.699	5.658	5.782	5.699	6.236	188,862	5.8573	-9.21%
2013-10-09	0	7.600	7.410	7.600	7.600	7.800	30,000	231,920	7.7307	6.278	6.121	6.278	6.278	6.443	36,320	6.3855	-1.17%
2013-10-08	0	7.690	7.680	7.800	7.690	7.740	6,000	46,340	7.7233	6.352	6.344	6.443	6.352	6.393	7,264	6.3795	-0.65%
2013-10-07	0	7.740	7.710	7.790	7.680	8.060	19,000	148,480	7.8147	6.393	6.368	6.435	6.344	6.658	23,002	6.4550	-4.68%
2013-10-04	0	8.120	8.120	8.200	8.100	8.190	14,000	113,760	8.1257	6.707	6.707	6.773	6.691	6.765	16,949	6.7119	-0.98%
2013-10-03	0	8.200	8.100	8.300	8.000	8.200	60,000	486,280	8.1047	6.773	6.691	6.856	6.608	6.773	72,639	6.6945	3.80%
2013-10-02	0	7.900	7.720	7.990	7.720	7.900	8,000	62,140	7.7675	6.525	6.377	6.600	6.377	6.525	9,685	6.4160	2.33%
2013-09-30	0	7.720	7.720	7.800	7.700	7.700	28,000	215,600	7.7000	6.377	6.377	6.443	6.360	6.360	33,898	6.3602	-0.26%
2013-09-27	0	7.740	7.600	7.740	7.640	7.740	50,000	385,280	7.7056	6.393	6.278	6.393	6.311	6.393	60,533	6.3648	2.52%
2013-09-26	0	7.550	7.500	7.630	7.540	7.580	58,000	438,000	7.5517	6.236	6.195	6.302	6.228	6.261	70,218	6.2377	0.67%
2013-09-25	0	7.500	7.470	7.600	7.460	7.580	62,000	465,760	7.5123	6.195	6.170	6.278	6.162	6.261	75,060	6.2051	0.81%
2013-09-24	0	7.440	7.390	7.460	7.390	7.470	114,000	845,120	7.4133	6.145	6.104	6.162	6.104	6.170	138,014	6.1234	0.68%
2013-09-23	0	7.390	7.240	7.390	7.300	7.390	88,000	646,700	7.3489	6.104	5.980	6.104	6.030	6.104	106,537	6.0702	1.23%
2013-09-19	0	7.300	7.250	7.300	7.140	7.300	149,500	1,085,325	7.2597	6.030	5.989	6.030	5.898	6.030	180,992	5.9965	0.27%
2013-09-18	0	7.280	7.120	7.280	7.150	7.290	102,000	739,720	7.2522	6.013	5.881	6.013	5.906	6.022	123,486	5.9903	0.41%
2013-09-17	0	7.250	7.150	7.250	7.150	7.250	92,000	665,540	7.2341	5.989	5.906	5.989	5.906	5.989	111,380	5.9754	1.40%
2013-09-16	0	7.150	7.120	7.280	7.110	7.300	198,000	1,424,340	7.1936	5.906	5.881	6.013	5.873	6.030	239,709	5.9420	0.85%
2013-09-13	0	7.090	7.000	7.090	7.000	7.100	114,000	807,280	7.0814	5.856	5.782	5.856	5.782	5.865	138,014	5.8493	0.42%
2013-09-12	0	7.060	6.950	7.080	6.950	7.170	258,000	1,809,800	7.0147	5.832	5.741	5.848	5.741	5.922	312,348	5.7942	0.86%
2013-09-11	0	7.000	6.920	7.010	7.000	7.180	96,000	683,720	7.1221	5.782	5.716	5.790	5.782	5.931	116,222	5.8829	-1.55%
2013-09-10	0	7.110	7.020	7.110	6.990	7.110	177,000	1,241,760	7.0156	5.873	5.799	5.873	5.774	5.873	214,285	5.7949	1.86%
2013-09-09	0	6.980	6.920	7.000	6.980	7.090	94,000	660,580	7.0274	5.765	5.716	5.782	5.765	5.856	113,801	5.8047	0.00%
2013-09-06	0	6.980	6.960	6.980	6.800	7.070	368,000	2,540,120	6.9025	5.765	5.749	5.765	5.617	5.840	445,520	5.7015	1.75%
2013-09-05	0	6.860	6.700	6.880	6.800	6.900	130,000	892,420	6.8648	5.666	5.534	5.683	5.617	5.699	157,385	5.6703	0.44%
2013-09-04	0	6.830	6.720	6.840	6.800	6.900	180,000	1,232,100	6.8450	5.642	5.551	5.650	5.617	5.699	217,917	5.6540	-0.58%
2013-09-03	0	6.870	6.750	6.880	6.680	7.000	272,000	1,868,960	6.8712	5.675	5.576	5.683	5.518	5.782	329,297	5.6756	2.84%
2013-09-02	0	6.680	6.510	6.680	6.600	6.740	100,000	672,340	6.7234	5.518	5.377	5.518	5.452	5.567	121,065	5.5535	-0.15%
2013-08-30	0	6.690	6.610	6.690	6.650	6.700	122,000	814,940	6.6798	5.526	5.460	5.526	5.493	5.534	147,699	5.5176	0.90%
2013-08-29	0	6.630	6.470	6.650	6.540	6.630	74,000	487,640	6.5897	5.476	5.344	5.493	5.402	5.476	89,588	5.4431	1.38%
2013-08-28	0	6.540	6.450	6.540	6.500	6.700	100,000	663,900	6.6390	5.402	5.328	5.402	5.369	5.534	121,065	5.4838	-1.51%
2013-08-27	0	6.640	6.550	6.650	6.600	6.800	128,000	860,140	6.7198	5.485	5.410	5.493	5.452	5.617	154,963	5.5506	-0.75%
2013-08-26	0	6.690	6.500	6.690	6.660	6.700	104,000	695,460	6.6871	5.526	5.369	5.526	5.501	5.534	125,908	5.5236	0.60%
2013-08-23	0	6.650	6.500	6.650	6.590	6.650	124,000	820,200	6.6145	5.493	5.369	5.493	5.443	5.493	150,121	5.4636	1.06%
2013-08-22	0	6.580	6.420	6.600	6.510	6.580	74,000	483,480	6.5335	5.435	5.303	5.452	5.377	5.435	89,588	5.3967	1.39%
2013-08-21	0	6.490	6.400	6.490	6.400	6.490	112,000	724,860	6.4720	5.361	5.286	5.361	5.286	5.361	135,593	5.3459	-0.31%
2013-08-20	0	6.510	6.500	6.530	6.500	6.570	462,000	3,013,880	6.5235	5.377	5.369	5.394	5.369	5.427	559,321	5.3885	-0.61%
2013-08-19	0	6.550	6.510	6.560	6.400	6.650	248,000	1,626,160	6.5571	5.410	5.377	5.419	5.286	5.493	300,241	5.4162	-1.21%
2013-08-16	0	6.630	6.590	6.640	6.560	6.700	316,000	2,085,360	6.5992	5.476	5.443	5.485	5.419	5.534	382,566	5.4510	0.76%
2013-08-15	0	6.580	6.540	6.590	6.510	6.590	340,000	2,233,500	6.5691	5.435	5.402	5.443	5.377	5.443	411,621	5.4261	0.61%
2013-08-13	0	6.540	6.500	6.550	6.470	6.540	300,000	1,953,680	6.5123	5.402	5.369	5.410	5.344	5.402	363,195	5.3791	0.46%
2013-08-12	0	6.510	6.470	6.530	6.490	6.580	262,000	1,713,920	6.5417	5.377	5.344	5.394	5.361	5.435	317,191	5.4034	-0.76%
2013-08-09	0	6.560	6.480	6.560	6.500	6.620	288,000	1,898,040	6.5904	5.419	5.352	5.419	5.369	5.468	348,667	5.4437	-0.30%
2013-08-08	0	6.580	6.450	6.600	6.380	6.750	288,000	1,891,560	6.5679	5.435	5.328	5.452	5.270	5.576	348,667	5.4251	-0.30%
2013-08-07	0	6.600	6.540	6.650	6.210	6.650	656,000	4,192,840	6.3915	5.452	5.402	5.493	5.129	5.493	794,187	5.2794	6.45%
2013-08-06	0	6.200	6.160	6.200	6.090	6.210	302,000	1,865,560	6.1774	5.121	5.088	5.121	5.030	5.129	365,617	5.1025	0.65%
2013-08-05	0	6.160	6.150	6.180	6.040	6.200	484,000	2,967,220	6.1306	5.088	5.080	5.105	4.989	5.121	585,955	5.0639	0.49%
2013-08-02	0	6.130	6.060	6.130	6.110	6.160	282,000	1,732,040	6.1420	5.063	5.006	5.063	5.047	5.088	341,404	5.0733	-0.33%
2013-08-01	0	6.150	6.060	6.160	6.150	6.190	288,000	1,778,020	6.1737	5.080	5.006	5.088	5.080	5.113	348,667	5.0995	-0.16%
2013-07-31	0	6.160	6.050	6.160	6.160	6.180	358,000	2,207,060	6.1650	5.088	4.997	5.088	5.088	5.105	433,413	5.0923	0.00%
2013-07-30	0	6.160	6.020	6.160	6.120	6.180	350,000	2,156,400	6.1611	5.088	4.973	5.088	5.055	5.105	423,728	5.0891	-0.32%
2013-07-29	0	6.180	6.020	6.250	6.130	6.180	294,000	1,811,600	6.1619	5.105	4.973	5.163	5.063	5.105	355,931	5.0897	0.00%
2013-07-26	0	6.180	6.010	6.180	5.950	6.190	246,000	1,516,720	6.1655	5.105	4.964	5.105	4.915	5.113	297,820	5.0927	0.49%
2013-07-25	0	6.150	5.950	6.160	5.950	6.260	284,500	1,754,930	6.1685	5.080	4.915	5.088	4.915	5.171	344,430	5.0952	-1.76%
2013-07-24	0	6.260	6.200	6.280	6.190	6.260	334,000	2,081,160	6.2310	5.171	5.121	5.187	5.113	5.171	404,357	5.1468	0.16%
2013-07-23	0	6.250	6.150	6.260	6.240	6.270	210,000	1,312,720	6.2510	5.163	5.080	5.171	5.154	5.179	254,237	5.1634	-0.16%
2013-07-22	0	6.260	6.140	6.270	6.100	6.280	352,000	2,177,440	6.1859	5.171	5.072	5.179	5.039	5.187	426,149	5.1096	1.46%
2013-07-19	0	6.170	6.120	6.180	6.150	6.260	164,000	1,014,420	6.1855	5.096	5.055	5.105	5.080	5.171	198,547	5.1092	-1.12%
2013-07-18	0	6.240	6.070	6.270	6.200	6.300	224,000	1,397,840	6.2404	5.154	5.014	5.179	5.121	5.204	271,186	5.1545	0.00%
2013-07-17	0	6.240	6.120	6.240	6.200	6.270	222,000	1,384,420	6.2361	5.154	5.055	5.154	5.121	5.179	268,764	5.1511	0.48%
2013-07-16	0	6.210	6.150	6.220	6.150	6.220	248,000	1,540,520	6.2118	5.129	5.080	5.138	5.080	5.138	300,241	5.1309	0.00%
2013-07-15	0	6.210	6.140	6.220	6.120	6.210	314,700	1,947,849	6.1895	5.129	5.072	5.138	5.055	5.129	380,992	5.1126	0.16%
2013-07-12	0	6.200	6.100	6.210	6.190	6.240	276,000	1,711,820	6.2022	5.121	5.039	5.129	5.113	5.154	334,140	5.1231	0.49%
2013-07-11	0	6.170	6.100	6.200	6.150	6.190	306,000	1,885,540	6.1619	5.096	5.039	5.121	5.080	5.113	370,459	5.0897	0.33%
2013-07-10	0	6.150	6.100	6.160	6.100	6.220	292,000	1,799,240	6.1618	5.080	5.039	5.088	5.039	5.138	353,510	5.0896	0.00%
2013-07-09	0	6.150	6.060	6.160	6.100	6.220	226,000	1,393,400	6.1655	5.080	5.006	5.088	5.039	5.138	273,607	5.0927	-0.32%
2013-07-08	0	6.170	6.060	6.170	6.100	6.170	226,000	1,387,820	6.1408	5.096	5.006	5.096	5.039	5.096	273,607	5.0723	0.00%
2013-07-05	0	6.170	6.100	6.180	6.110	6.200	308,000	1,899,180	6.1662	5.096	5.039	5.105	5.047	5.121	372,880	5.0933	0.16%
2013-07-04	0	6.160	6.050	6.170	6.100	6.240	312,500	1,928,190	6.1702	5.088	4.997	5.096	5.039	5.154	378,328	5.0966	0.16%
2013-07-03	0	6.150	6.060	6.200	6.110	6.250	230,000	1,428,780	6.2121	5.080	5.006	5.121	5.047	5.163	278,450	5.1312	-1.91%
2013-07-02	0	6.270	6.200	6.280	6.210	6.290	354,000	2,214,040	6.2544	5.179	5.121	5.187	5.129	5.196	428,570	5.1661	0.00%
2013-06-28	0	6.270	6.250	6.340	6.270	6.350	226,000	1,422,960	6.2963	5.179	5.163	5.237	5.179	5.245	273,607	5.2007	0.00%
2013-06-27	0	6.270	6.200	6.270	6.180	6.300	254,000	1,586,460	6.2459	5.179	5.121	5.179	5.105	5.204	307,505	5.1591	0.32%
2013-06-26	0	6.250	6.220	6.280	6.160	6.250	270,000	1,675,740	6.2064	5.163	5.138	5.187	5.088	5.163	326,876	5.1265	1.63%
2013-06-25	0	6.150	6.000	6.160	5.980	6.220	231,000	1,407,540	6.0932	5.080	4.956	5.088	4.939	5.138	279,660	5.0330	-0.65%
2013-06-24	0	6.190	6.050	6.190	6.100	6.260	314,000	1,947,160	6.2011	5.113	4.997	5.113	5.039	5.171	380,144	5.1222	-0.16%
2013-06-21	0	6.200	6.010	6.240	6.200	6.340	214,000	1,339,860	6.2610	5.121	4.964	5.154	5.121	5.237	259,079	5.1716	-2.36%
2013-06-20	0	6.350	6.300	6.360	6.310	6.450	300,000	1,913,700	6.3790	5.245	5.204	5.253	5.212	5.328	363,195	5.2691	-0.78%
2013-06-19	0	6.400	6.300	6.640	6.390	6.440	276,000	1,769,300	6.4105	5.286	5.204	5.485	5.278	5.319	334,140	5.2951	-0.47%
2013-06-18	0	6.430	6.300	6.480	6.340	6.480	184,000	1,180,620	6.4164	5.311	5.204	5.352	5.237	5.352	222,760	5.3000	0.47%
2013-06-17	0	6.400	6.350	6.450	6.400	6.490	170,000	1,092,320	6.4254	5.286	5.245	5.328	5.286	5.361	205,811	5.3074	0.79%
2013-06-14	0	6.350	6.340	6.380	6.320	6.410	234,000	1,491,700	6.3748	5.245	5.237	5.270	5.220	5.295	283,292	5.2656	0.79%
2013-06-13	0	6.300	6.200	6.380	6.160	6.390	216,000	1,357,140	6.2831	5.204	5.121	5.270	5.088	5.278	261,501	5.1898	-1.56%
2013-06-11	0	6.400	6.400	6.500	6.400	6.610	218,000	1,417,280	6.5013	5.286	5.286	5.369	5.286	5.460	263,922	5.3701	-3.47%
2013-06-10	0	6.630	6.530	6.640	6.500	6.630	250,000	1,641,320	6.5653	5.476	5.394	5.485	5.369	5.476	302,663	5.4229	2.63%
2013-06-07	0	6.460	6.460	6.500	6.360	6.500	248,000	1,597,060	6.4398	5.336	5.336	5.369	5.253	5.369	300,241	5.3193	2.05%
2013-06-06	0	6.330	6.320	6.410	6.230	6.440	350,000	2,219,560	6.3416	5.229	5.220	5.295	5.146	5.319	423,728	5.2382	0.80%
2013-06-05	0	6.280	6.220	6.300	6.220	6.680	226,000	1,453,720	6.4324	5.187	5.138	5.204	5.138	5.518	273,607	5.3132	-5.28%
2013-06-04	0	6.630	6.220	6.630	6.500	6.870	372,000	2,511,000	6.7500	5.476	5.138	5.476	5.369	5.675	450,362	5.5755	-2.36%
2013-06-03	0	6.790	6.550	6.800	6.680	7.020	234,000	1,609,040	6.8762	5.609	5.410	5.617	5.518	5.799	283,292	5.6798	-2.44%
2013-05-31	0	6.960	6.900	7.030	6.880	7.040	210,000	1,459,860	6.9517	5.749	5.699	5.807	5.683	5.815	254,237	5.7421	0.00%
2013-05-30	0	6.960	6.830	7.060	6.810	7.060	240,000	1,655,880	6.8995	5.749	5.642	5.832	5.625	5.832	290,556	5.6990	0.00%
2013-05-29	0	6.960	6.940	7.000	6.940	7.140	336,000	2,364,460	7.0371	5.749	5.732	5.782	5.732	5.898	406,779	5.8126	-2.11%
2013-05-28	0	7.110	7.070	7.140	7.010	7.290	276,000	1,970,580	7.1398	5.873	5.840	5.898	5.790	6.022	334,140	5.8975	-0.42%
2013-05-27	0	7.140	7.080	7.140	7.180	7.400	428,000	3,124,040	7.2992	5.898	5.848	5.898	5.931	6.112	518,159	6.0291	-0.14%
2013-05-24	0	7.150	7.150	7.350	6.850	7.170	199,000	1,394,020	7.0051	5.906	5.906	6.071	5.658	5.922	240,920	5.7862	4.99%
2013-05-23	0	6.810	6.800	6.880	6.790	6.900	214,000	1,461,360	6.8288	5.625	5.617	5.683	5.609	5.699	259,079	5.6406	-1.30%
2013-05-22	0	6.900	6.870	6.980	6.700	6.900	244,000	1,656,820	6.7902	5.699	5.675	5.765	5.534	5.699	295,399	5.6088	2.37%
2013-05-21	0	6.740	6.720	6.760	6.610	7.500	636,000	4,482,440	7.0479	5.567	5.551	5.584	5.460	6.195	769,974	5.8215	-10.13%
2013-05-20	0	7.500	7.500	7.530	6.190	7.600	833,500	5,994,810	7.1923	6.195	6.195	6.220	5.113	6.278	1,009,078	5.9409	23.56%
2013-05-16	0	6.070	5.980	6.080	6.000	6.080	268,000	1,623,680	6.0585	5.014	4.939	5.022	4.956	5.022	324,454	5.0043	0.17%
2013-05-15	0	6.060	6.000	6.070	5.980	6.080	304,000	1,829,060	6.0166	5.006	4.956	5.014	4.939	5.022	368,038	4.9698	1.34%
2013-05-14	0	5.980	5.980	6.030	5.980	6.050	228,000	1,367,100	5.9961	4.939	4.939	4.981	4.939	4.997	276,028	4.9528	0.00%
2013-05-13	0	5.980	5.900	5.990	5.960	6.150	288,000	1,737,040	6.0314	4.939	4.873	4.948	4.923	5.080	348,667	4.9819	-1.16%
2013-05-10	0	6.050	5.960	6.090	5.850	6.050	360,000	2,125,280	5.9036	4.997	4.923	5.030	4.832	4.997	435,834	4.8763	3.42%
2013-05-09	0	5.850	5.830	5.920	5.800	5.930	258,000	1,512,760	5.8634	4.832	4.816	4.890	4.791	4.898	312,348	4.8432	4.09%
2013-05-08	0	5.620	5.610	5.780	5.620	5.650	174,000	979,460	5.6291	4.642	4.634	4.774	4.642	4.667	210,653	4.6496	0.00%
2013-05-07	0	5.620	5.580	5.800	5.400	5.800	283,000	1,581,450	5.5882	4.642	4.609	4.791	4.460	4.791	342,614	4.6158	4.07%
2013-05-06	0	5.400	5.350	5.500	5.250	5.410	160,500	860,605	5.3620	4.460	4.419	4.543	4.337	4.469	194,309	4.4290	0.75%
2013-05-03	0	5.360	5.340	5.490	5.300	5.400	378,000	2,017,840	5.3382	4.427	4.411	4.535	4.378	4.460	457,626	4.4094	1.90%
2013-05-02	0	5.260	5.250	5.400	5.200	5.320	300,000	1,580,540	5.2685	4.345	4.337	4.460	4.295	4.394	363,195	4.3518	0.77%
2013-04-30	0	5.220	5.220	5.370	5.200	5.550	380,000	2,024,240	5.3269	4.312	4.312	4.436	4.295	4.584	460,047	4.4001	1.16%
2013-04-29	0	5.160	5.120	5.170	5.130	5.540	358,000	1,888,920	5.2763	4.262	4.229	4.270	4.237	4.576	433,413	4.3582	-6.52%
2013-04-26	0	5.520	5.300	5.530	5.490	5.540	246,000	1,357,100	5.5167	4.560	4.378	4.568	4.535	4.576	297,820	4.5568	0.73%
2013-04-25	0	5.480	5.380	5.500	5.420	5.480	278,000	1,516,100	5.4536	4.526	4.444	4.543	4.477	4.526	336,561	4.5047	1.67%
2013-04-24	0	5.390	5.380	5.570	5.290	5.450	248,000	1,333,840	5.3784	4.452	4.444	4.601	4.370	4.502	300,241	4.4426	2.08%
2013-04-23	0	5.280	5.280	5.340	5.250	5.400	378,000	2,014,280	5.3288	4.361	4.361	4.411	4.337	4.460	457,626	4.4016	-1.12%
2013-04-22	0	5.340	5.180	5.350	5.090	5.450	310,000	1,642,000	5.2968	4.411	4.279	4.419	4.204	4.502	375,302	4.3751	-2.20%
2013-04-19	0	5.460	5.400	5.500	5.430	5.910	342,000	1,910,680	5.5868	4.510	4.460	4.543	4.485	4.882	414,043	4.6147	-7.14%
2013-04-18	0	5.880	5.800	5.980	5.850	6.080	184,000	1,099,320	5.9746	4.857	4.791	4.939	4.832	5.022	222,760	4.9350	-2.00%
2013-04-17	0	6.000	6.000	6.130	5.420	6.120	324,000	1,912,240	5.9020	4.956	4.956	5.063	4.477	5.055	392,251	4.8750	11.11%
2013-04-16	0	5.400	5.300	5.450	5.200	5.450	278,000	1,462,620	5.2612	4.460	4.378	4.502	4.295	4.502	336,561	4.3458	3.85%
2013-04-15	0	5.200	5.180	5.350	5.060	5.500	371,000	1,937,300	5.2218	4.295	4.279	4.419	4.180	4.543	449,151	4.3132	-6.31%
2013-04-12	0	5.550	5.410	5.550	5.400	5.780	288,000	1,600,240	5.5564	4.584	4.469	4.584	4.460	4.774	348,667	4.5896	-2.46%
2013-04-11	0	5.690	5.690	5.700	5.360	5.860	328,000	1,859,640	5.6696	4.700	4.700	4.708	4.427	4.840	397,093	4.6831	-0.52%
2013-04-10	0	5.720	5.680	5.780	5.650	6.250	138,000	804,680	5.8310	4.725	4.692	4.774	4.667	5.163	167,070	4.8164	-9.21%
2013-04-09	0	6.300	6.150	6.360	6.240	6.540	124,000	783,820	6.3211	5.204	5.080	5.253	5.154	5.402	150,121	5.2213	-3.37%
2013-04-08	0	6.520	6.500	6.650	6.250	7.360	396,000	2,672,060	6.7476	5.386	5.369	5.493	5.163	6.079	479,418	5.5736	-11.41%
2013-04-05	1	-	-	-	-	-	0	0	-	6.079	-	-	-	-	0	-	0.00%
2013-04-03	1	-	-	-	-	-	0	0	-	6.079	-	-	-	-	0	-	0.00%
2013-04-02	1	7.360	7.100	7.360	6.650	7.380	168,000	1,201,320	7.1507	6.079	5.865	6.079	5.493	6.096	203,389	5.9065	12.37%
2013-03-28	0	6.550	6.500	6.650	6.400	7.000	172,000	1,152,580	6.7010	5.410	5.369	5.493	5.286	5.782	208,232	5.5351	2.34%
2013-03-27	0	6.400	6.400	6.720	5.800	7.100	614,000	4,006,040	6.5245	5.286	5.286	5.551	4.791	5.865	743,340	5.3892	10.34%
2013-03-26	0	5.800	5.680	5.850	5.700	6.100	140,000	836,160	5.9726	4.791	4.692	4.832	4.708	5.039	169,491	4.9334	-3.33%
2013-03-25	0	6.000	5.920	6.020	5.940	6.030	248,000	1,486,780	5.9951	4.956	4.890	4.973	4.906	4.981	300,241	4.9519	0.33%
2013-03-22	0	5.980	5.930	5.990	5.940	6.050	362,000	2,172,840	6.0023	4.939	4.898	4.948	4.906	4.997	438,256	4.9579	-0.33%
2013-03-21	0	6.000	6.050	6.090	5.730	6.100	360,000	2,148,280	5.9674	4.956	4.997	5.030	4.733	5.039	435,834	4.9291	-1.80%
2013-03-20	0	6.110	5.980	6.160	5.900	6.200	452,000	2,752,520	6.0896	5.047	4.939	5.088	4.873	5.121	547,214	5.0301	0.00%
2013-03-19	0	6.110	6.100	6.150	6.000	6.650	224,000	1,411,680	6.3021	5.047	5.039	5.080	4.956	5.493	271,186	5.2056	-7.42%
2013-03-18	0	6.600	5.500	6.660	6.500	6.750	200,000	1,318,400	6.5920	5.452	4.543	5.501	5.369	5.576	242,130	5.4450	0.00%
2013-03-15	0	6.600	5.590	6.600	6.600	6.820	160,000	1,083,620	6.7726	5.452	4.617	5.452	5.452	5.633	193,704	5.5942	-2.08%
2013-03-14	0	6.740	6.550	6.920	6.600	6.810	176,000	1,181,520	6.7132	5.567	5.410	5.716	5.452	5.625	213,075	5.5451	-0.88%
2013-03-13	0	6.800	6.700	7.030	6.800	7.120	91,000	627,270	6.8931	5.617	5.534	5.807	5.617	5.881	110,169	5.6937	-2.72%
2013-03-12	0	6.990	6.920	6.990	6.650	7.080	386,000	2,682,820	6.9503	5.774	5.716	5.774	5.493	5.848	467,311	5.7410	5.43%
2013-03-11	0	6.630	6.630	6.650	6.300	6.630	156,000	1,008,480	6.4646	5.476	5.476	5.493	5.204	5.476	188,862	5.3398	7.28%
2013-03-08	0	6.180	5.120	6.380	-	-	0	0	-	5.105	4.229	5.270	-	-	0	-	0.00%
2013-03-07	0	6.180	6.130	6.390	6.180	6.180	10,000	61,800	6.1800	5.105	5.063	5.278	5.105	5.105	12,107	5.1047	-0.64%
2013-03-06	0	6.220	6.030	-	6.090	6.220	310,000	1,907,820	6.1543	5.138	4.981	-	5.030	5.138	375,302	5.0834	2.13%
2013-03-05	0	6.090	6.030	6.090	6.070	6.130	328,000	1,998,920	6.0943	5.030	4.981	5.030	5.014	5.063	397,093	5.0339	0.00%
2013-03-04	0	6.090	6.050	6.090	6.050	6.120	320,000	1,949,600	6.0925	5.030	4.997	5.030	4.997	5.055	387,408	5.0324	0.00%
2013-03-01	0	6.090	6.060	6.090	6.050	6.090	350,000	2,129,660	6.0847	5.030	5.006	5.030	4.997	5.030	423,728	5.0260	-0.16%
2013-02-28	0	6.100	6.060	6.100	6.030	6.120	272,000	1,655,020	6.0846	5.039	5.006	5.039	4.981	5.055	329,297	5.0259	1.33%
2013-02-27	0	6.020	6.020	6.130	6.020	6.120	434,500	2,647,900	6.0941	4.973	4.973	5.063	4.973	5.055	526,028	5.0338	-0.66%
2013-02-26	0	6.060	6.060	6.070	6.040	6.100	278,000	1,689,400	6.0770	5.006	5.006	5.014	4.989	5.039	336,561	5.0196	-0.49%
2013-02-25	0	6.090	6.020	6.100	6.060	6.110	306,000	1,861,660	6.0839	5.030	4.973	5.039	5.006	5.047	370,459	5.0253	0.50%
2013-02-22	0	6.060	6.020	6.060	6.030	6.060	236,000	1,428,500	6.0530	5.006	4.973	5.006	4.981	5.006	285,714	4.9998	0.00%
2013-02-21	0	6.060	6.060	6.100	6.020	6.080	354,000	2,145,600	6.0610	5.006	5.006	5.039	4.973	5.022	428,570	5.0064	-0.33%
2013-02-20	0	6.080	6.060	6.090	6.050	6.100	146,000	888,700	6.0870	5.022	5.006	5.030	4.997	5.039	176,755	5.0279	0.00%
2013-02-19	0	6.080	6.070	6.120	6.070	6.120	294,000	1,795,040	6.1056	5.022	5.014	5.055	5.014	5.055	355,931	5.0432	-0.65%
2013-02-18	0	6.120	6.080	6.130	6.070	6.160	440,000	2,686,000	6.1045	5.055	5.022	5.063	5.014	5.088	532,686	5.0424	-0.33%
2013-02-15	0	6.140	6.100	6.160	6.090	6.140	352,000	2,154,240	6.1200	5.072	5.039	5.088	5.030	5.072	426,149	5.0551	0.82%
2013-02-14	0	6.090	6.050	6.090	6.050	6.130	442,000	2,692,480	6.0916	5.030	4.997	5.030	4.997	5.063	535,108	5.0317	-0.49%
2013-02-08	0	6.120	6.090	6.130	6.070	6.150	200,000	1,224,680	6.1234	5.055	5.030	5.063	5.014	5.080	242,130	5.0579	0.66%
2013-02-07	0	6.080	6.060	6.160	6.080	6.200	462,000	2,841,040	6.1494	5.022	5.006	5.088	5.022	5.121	559,321	5.0794	-0.98%
2013-02-06	0	6.140	6.060	6.140	6.080	6.160	330,000	2,022,380	6.1284	5.072	5.006	5.072	5.022	5.088	399,515	5.0621	1.32%
2013-02-05	0	6.060	6.060	6.130	6.060	6.100	308,000	1,875,700	6.0899	5.006	5.006	5.063	5.006	5.039	372,880	5.0303	-0.66%
2013-02-04	0	6.100	6.070	6.100	6.080	6.150	300,000	1,832,940	6.1098	5.039	5.014	5.039	5.022	5.080	363,195	5.0467	0.66%
2013-02-01	0	6.060	6.050	6.120	6.060	6.320	798,000	4,962,040	6.2181	5.006	4.997	5.055	5.006	5.220	966,099	5.1362	-3.81%
2013-01-31	0	6.300	6.220	6.300	6.300	6.350	312,000	1,972,500	6.3221	5.204	5.138	5.204	5.204	5.245	377,723	5.2221	0.00%
2013-01-30	0	6.300	6.240	6.300	6.250	6.300	318,000	1,995,200	6.2742	5.204	5.154	5.204	5.163	5.204	384,987	5.1825	0.96%
2013-01-29	0	6.240	6.190	6.240	6.170	6.250	300,000	1,869,500	6.2317	5.154	5.113	5.154	5.096	5.163	363,195	5.1474	0.16%
2013-01-28	0	6.230	6.180	6.250	6.210	6.250	290,000	1,804,000	6.2207	5.146	5.105	5.163	5.129	5.163	351,089	5.1383	0.16%
2013-01-25	0	6.220	6.150	6.250	6.150	6.220	348,000	2,151,500	6.1825	5.138	5.080	5.163	5.080	5.138	421,307	5.1067	1.14%
2013-01-24	0	6.150	6.130	6.150	6.120	6.160	332,000	2,039,360	6.1427	5.080	5.063	5.080	5.055	5.088	401,936	5.0738	0.16%
2013-01-23	0	6.140	6.110	6.150	6.120	6.190	272,000	1,674,640	6.1568	5.072	5.047	5.080	5.055	5.113	329,297	5.0855	-0.32%
2013-01-22	0	6.160	6.120	6.170	6.080	6.170	328,000	2,012,720	6.1363	5.088	5.055	5.096	5.022	5.096	397,093	5.0686	1.15%
2013-01-21	0	6.090	6.040	6.110	6.050	6.090	316,000	1,919,400	6.0741	5.030	4.989	5.047	4.997	5.030	382,566	5.0172	0.16%
2013-01-18	0	6.080	6.040	6.090	6.060	6.140	410,000	2,495,680	6.0870	5.022	4.989	5.030	5.006	5.072	496,367	5.0279	-0.82%
2013-01-17	0	6.130	6.100	6.130	6.080	6.190	660,500	4,054,530	6.1386	5.063	5.039	5.063	5.022	5.113	799,635	5.0705	-0.97%
2013-01-16	0	6.190	6.150	6.200	6.160	6.230	309,500	1,917,585	6.1958	5.113	5.080	5.121	5.088	5.146	374,696	5.1177	0.16%
2013-01-15	0	6.180	6.180	6.210	6.140	6.240	328,000	2,028,640	6.1849	5.105	5.105	5.129	5.072	5.154	397,093	5.1087	-0.64%
2013-01-14	0	6.220	6.150	6.240	6.130	6.270	318,000	1,969,160	6.1923	5.138	5.080	5.154	5.063	5.179	384,987	5.1149	-0.32%
2013-01-11	0	6.240	6.200	6.250	6.200	6.340	254,000	1,591,900	6.2673	5.154	5.121	5.163	5.121	5.237	307,505	5.1768	-1.11%
2013-01-10	0	6.310	6.290	6.320	6.300	6.390	292,000	1,851,580	6.3410	5.212	5.196	5.220	5.204	5.278	353,510	5.2377	0.16%
2013-01-09	0	6.300	6.260	6.300	6.270	6.400	300,000	1,904,740	6.3491	5.204	5.171	5.204	5.179	5.286	363,195	5.2444	-0.94%
2013-01-08	0	6.360	6.300	6.380	6.300	6.400	538,000	3,414,800	6.3472	5.253	5.204	5.270	5.204	5.286	651,330	5.2428	0.16%
2013-01-07	0	6.350	6.340	6.350	6.290	6.380	588,500	3,726,035	6.3314	5.245	5.237	5.245	5.196	5.270	712,468	5.2298	0.16%
2013-01-04	0	6.340	6.290	6.340	6.280	6.350	474,000	2,998,200	6.3253	5.237	5.196	5.237	5.187	5.245	573,849	5.2247	-0.63%
2013-01-03	0	6.380	6.360	6.400	6.320	6.390	364,000	2,310,900	6.3486	5.270	5.253	5.286	5.220	5.278	440,677	5.2440	0.79%
2013-01-02	0	6.330	6.280	6.370	6.270	6.330	608,000	3,832,380	6.3033	5.229	5.187	5.262	5.179	5.229	736,076	5.2065	0.64%
2012-12-31	0	6.290	6.260	6.300	6.290	6.340	92,000	580,820	6.3133	5.196	5.171	5.204	5.196	5.237	111,380	5.2148	-0.47%
2012-12-28	0	6.320	6.250	6.330	6.250	6.320	306,000	1,923,320	6.2854	5.220	5.163	5.229	5.163	5.220	370,459	5.1917	1.28%
2012-12-27	0	6.240	6.180	6.240	6.210	6.250	400,000	2,493,160	6.2329	5.154	5.105	5.154	5.129	5.163	484,260	5.1484	0.65%
2012-12-24	0	6.200	6.150	6.200	6.180	6.200	384,000	2,375,440	6.1860	5.121	5.080	5.121	5.105	5.121	464,890	5.1097	0.49%
2012-12-21	0	6.170	6.130	6.200	6.170	6.240	450,000	2,795,200	6.2116	5.096	5.063	5.121	5.096	5.154	544,793	5.1308	-0.48%
2012-12-20	0	6.200	6.150	6.210	6.180	6.210	480,000	2,972,140	6.1920	5.121	5.080	5.129	5.105	5.129	581,112	5.1146	0.32%
2012-12-19	0	6.180	6.150	6.190	6.150	6.190	370,000	2,284,780	6.1751	5.105	5.080	5.113	5.080	5.113	447,941	5.1006	0.00%
2012-12-18	0	6.180	6.150	6.180	6.140	6.180	444,000	2,737,760	6.1661	5.105	5.080	5.105	5.072	5.105	537,529	5.0932	0.16%
2012-12-17	0	6.170	6.120	6.170	6.110	6.200	410,000	2,527,440	6.1645	5.096	5.055	5.096	5.047	5.121	496,367	5.0919	0.00%
2012-12-14	0	6.170	6.140	6.170	6.170	6.220	376,000	2,327,940	6.1913	5.096	5.072	5.096	5.096	5.138	455,205	5.1141	-0.16%
2012-12-13	0	6.180	6.130	6.180	6.120	6.230	656,000	4,051,360	6.1759	5.105	5.063	5.105	5.055	5.146	794,187	5.1013	-0.16%
2012-12-12	0	6.190	6.160	6.200	6.180	6.230	360,300	2,230,496	6.1907	5.113	5.088	5.121	5.105	5.146	436,198	5.1135	0.00%
2012-12-11	0	6.190	6.180	6.230	6.170	6.270	332,000	2,065,960	6.2228	5.113	5.105	5.146	5.096	5.179	401,936	5.1400	-1.28%
2012-12-10	0	6.270	6.230	6.280	6.160	6.330	394,000	2,472,800	6.2761	5.179	5.146	5.187	5.088	5.229	476,996	5.1841	-0.48%
2012-12-07	0	6.300	6.260	6.320	6.220	6.300	386,000	2,422,560	6.2761	5.204	5.171	5.220	5.138	5.204	467,311	5.1840	1.12%
2012-12-06	0	6.230	6.180	6.230	6.180	6.240	371,750	2,314,075	6.2248	5.146	5.105	5.146	5.105	5.154	450,059	5.1417	-0.48%
2012-12-05	0	6.260	6.190	6.260	6.200	6.260	312,000	1,945,340	6.2351	5.171	5.113	5.171	5.121	5.171	377,723	5.1502	0.81%
2012-12-04	0	6.210	6.180	6.210	6.200	6.280	298,000	1,857,220	6.2323	5.129	5.105	5.129	5.121	5.187	360,774	5.1479	-0.16%
2012-12-03	0	6.220	6.100	6.300	6.120	6.350	240,000	1,513,260	6.3053	5.138	5.039	5.204	5.055	5.245	290,556	5.2081	-1.27%
2012-11-30	0	6.300	6.280	6.310	6.300	6.370	358,000	2,265,600	6.3285	5.204	5.187	5.212	5.204	5.262	433,413	5.2273	-1.25%
2012-11-29	0	6.380	6.300	6.390	6.320	6.380	370,000	2,359,340	6.3766	5.270	5.204	5.278	5.220	5.270	447,941	5.2671	0.00%
2012-11-28	0	6.380	6.330	6.380	6.350	6.400	340,000	2,167,460	6.3749	5.270	5.229	5.270	5.245	5.286	411,621	5.2657	-0.31%
2012-11-27	0	6.400	6.370	6.400	6.370	6.410	356,000	2,273,840	6.3872	5.286	5.262	5.286	5.262	5.295	430,992	5.2758	0.00%
2012-11-26	0	6.400	6.330	6.400	6.320	6.400	300,000	1,906,600	6.3553	5.286	5.229	5.286	5.220	5.286	363,195	5.2495	1.43%
2012-11-23	0	6.310	6.280	6.310	6.260	6.320	300,000	1,886,840	6.2895	5.212	5.187	5.212	5.171	5.220	363,195	5.1951	0.96%
2012-11-22	0	6.250	6.220	6.260	6.250	6.320	390,000	2,450,380	6.2830	5.163	5.138	5.171	5.163	5.220	472,154	5.1898	-0.64%
2012-11-21	0	6.290	6.280	6.300	6.280	6.330	280,000	1,765,760	6.3063	5.196	5.187	5.204	5.187	5.229	338,982	5.2090	-0.63%
2012-11-20	0	6.330	6.280	6.330	6.300	6.340	261,000	1,650,630	6.3243	5.229	5.187	5.229	5.204	5.237	315,980	5.2238	-0.16%
2012-11-19	0	6.340	6.300	6.340	6.320	6.350	324,000	2,051,820	6.3328	5.237	5.204	5.237	5.220	5.245	392,251	5.2309	0.00%
2012-11-16	0	6.340	6.280	6.340	6.280	6.360	372,750	2,358,767	6.3280	5.237	5.187	5.237	5.187	5.253	451,270	5.2270	0.00%
2012-11-15	0	6.340	6.280	6.350	6.300	6.400	398,000	2,528,860	6.3539	5.237	5.187	5.245	5.204	5.286	481,839	5.2484	-0.94%
2012-11-14	0	6.400	6.300	6.400	6.300	6.400	324,000	2,064,440	6.3717	5.286	5.204	5.286	5.204	5.286	392,251	5.2631	0.63%
2012-11-13	0	6.360	6.300	6.360	6.300	6.450	346,000	2,191,800	6.3347	5.253	5.204	5.253	5.204	5.328	418,885	5.2325	0.00%
2012-11-12	0	6.360	6.250	6.360	6.250	6.420	294,000	1,868,460	6.3553	5.253	5.163	5.253	5.163	5.303	355,931	5.2495	0.00%
2012-11-09	0	6.360	6.360	6.420	6.360	6.460	312,000	2,004,060	6.4233	5.253	5.253	5.303	5.253	5.336	377,723	5.3056	-0.78%
2012-11-08	0	6.410	6.400	6.470	6.400	6.500	268,000	1,730,200	6.4560	5.295	5.286	5.344	5.286	5.369	324,454	5.3326	-1.38%
2012-11-07	0	6.500	6.490	6.500	6.370	6.500	346,000	2,236,060	6.4626	5.369	5.361	5.369	5.262	5.369	418,885	5.3381	1.56%
2012-11-06	0	6.400	6.380	6.500	6.170	6.480	388,000	2,436,140	6.2787	5.286	5.270	5.369	5.096	5.352	469,733	5.1862	3.73%
2012-11-05	0	6.170	6.160	6.180	6.170	6.200	192,000	1,186,100	6.1776	5.096	5.088	5.105	5.096	5.121	232,445	5.1027	-0.16%
2012-11-02	0	6.180	6.150	6.190	6.170	6.200	252,000	1,557,960	6.1824	5.105	5.080	5.113	5.096	5.121	305,084	5.1067	-0.64%
2012-11-01	0	6.220	6.210	6.230	6.220	6.250	232,000	1,445,020	6.2285	5.138	5.129	5.146	5.138	5.163	280,871	5.1448	-0.80%
2012-10-31	0	6.270	6.250	6.280	6.250	6.290	302,000	1,893,140	6.2687	5.179	5.163	5.187	5.163	5.196	365,617	5.1779	-0.63%
2012-10-30	0	6.310	6.250	6.320	6.250	6.370	244,000	1,539,420	6.3091	5.212	5.163	5.220	5.163	5.262	295,399	5.2113	-1.25%
2012-10-29	0	6.390	6.360	6.390	6.350	6.400	296,000	1,889,420	6.3832	5.278	5.253	5.278	5.245	5.286	358,353	5.2725	-0.31%
2012-10-26	0	6.410	6.400	6.460	6.390	6.460	302,000	1,941,520	6.4289	5.295	5.286	5.336	5.278	5.336	365,617	5.3103	-0.62%
2012-10-25	0	6.450	6.420	6.460	6.430	6.500	788,000	5,085,420	6.4536	5.328	5.303	5.336	5.311	5.369	953,993	5.3307	0.78%
2012-10-24	0	6.400	6.340	6.400	6.350	6.460	322,000	2,064,060	6.4101	5.286	5.237	5.286	5.245	5.336	389,830	5.2948	-0.93%
2012-10-22	0	6.460	6.450	6.460	6.450	6.500	301,000	1,950,430	6.4798	5.336	5.328	5.336	5.328	5.369	364,406	5.3524	-0.46%
2012-10-19	0	6.490	6.440	6.490	6.480	6.530	294,000	1,908,480	6.4914	5.361	5.319	5.361	5.352	5.394	355,931	5.3619	-0.46%
2012-10-18	0	6.520	6.480	6.530	6.480	6.550	342,500	2,232,695	6.5188	5.386	5.352	5.394	5.352	5.410	414,648	5.3846	0.15%
2012-10-17	0	6.510	6.480	6.510	6.500	6.520	278,000	1,809,020	6.5073	5.377	5.352	5.377	5.369	5.386	336,561	5.3750	0.00%
2012-10-16	0	6.510	6.470	6.520	6.480	6.580	320,000	2,090,740	6.5336	5.377	5.344	5.386	5.352	5.435	387,408	5.3967	-0.91%
2012-10-15	0	6.570	6.520	6.590	6.520	6.590	308,000	2,024,840	6.5742	5.427	5.386	5.443	5.386	5.443	372,880	5.4303	0.00%
2012-10-12	0	6.570	6.500	6.570	6.500	6.630	331,000	2,178,490	6.5815	5.427	5.369	5.427	5.369	5.476	400,725	5.4364	-0.90%
2012-10-11	0	6.630	6.600	6.640	6.610	6.660	242,000	1,606,740	6.6394	5.476	5.452	5.485	5.460	5.501	292,978	5.4842	-0.45%
2012-10-10	0	6.660	6.640	6.670	6.630	6.750	311,000	2,083,380	6.6990	5.501	5.485	5.509	5.476	5.576	376,512	5.5334	-1.33%
2012-10-09	0	6.750	6.700	6.760	6.700	6.800	332,000	2,242,580	6.7548	5.576	5.534	5.584	5.534	5.617	401,936	5.5794	-0.44%
2012-10-08	0	6.780	6.650	6.780	6.630	6.800	624,000	4,189,100	6.7133	5.600	5.493	5.600	5.476	5.617	755,446	5.5452	-0.29%
2012-10-05	0	6.800	6.770	6.780	6.360	6.800	364,000	2,386,380	6.5560	5.617	5.592	5.600	5.253	5.617	440,677	5.4153	7.09%
2012-10-04	0	6.350	6.350	6.400	6.220	6.350	604,000	3,776,300	6.2522	5.245	5.245	5.286	5.138	5.245	731,233	5.1643	2.09%
2012-10-03	0	6.220	6.190	6.220	6.180	6.220	802,000	4,978,700	6.2079	5.138	5.113	5.138	5.105	5.138	970,942	5.1277	0.81%
2012-09-28	0	6.170	6.120	6.200	6.120	6.200	326,000	2,011,980	6.1717	5.096	5.055	5.121	5.055	5.121	394,672	5.0979	-0.32%
2012-09-27	0	6.190	6.160	6.190	6.170	6.200	304,000	1,879,100	6.1813	5.113	5.088	5.113	5.096	5.121	368,038	5.1057	-0.16%
2012-09-26	0	6.200	6.170	6.210	6.170	6.200	598,000	3,701,100	6.1891	5.121	5.096	5.129	5.096	5.121	723,969	5.1122	0.00%
2012-09-25	0	6.200	6.170	6.200	6.170	6.220	220,000	1,363,880	6.1995	5.121	5.096	5.121	5.096	5.138	266,343	5.1208	-0.16%
2012-09-24	0	6.210	6.170	6.230	6.180	6.250	300,000	1,868,500	6.2283	5.129	5.096	5.146	5.105	5.163	363,195	5.1446	-0.80%
2012-09-21	0	6.260	6.210	6.270	6.230	6.290	328,000	2,049,740	6.2492	5.171	5.129	5.179	5.146	5.196	397,093	5.1619	-0.48%
2012-09-20	0	6.290	6.280	6.300	6.290	6.370	230,000	1,455,360	6.3277	5.196	5.187	5.204	5.196	5.262	278,450	5.2267	-0.94%
2012-09-19	0	6.350	6.310	6.360	6.290	6.370	338,000	2,139,520	6.3299	5.245	5.212	5.253	5.196	5.262	409,200	5.2285	0.32%
2012-09-18	0	6.330	6.280	6.340	6.300	6.400	820,000	5,183,040	6.3208	5.229	5.187	5.237	5.204	5.286	992,734	5.2210	-0.31%
2012-09-17	0	6.350	6.320	6.390	6.350	6.440	364,000	2,325,140	6.3877	5.245	5.220	5.278	5.245	5.319	440,677	5.2763	-1.24%
2012-09-14	0	6.430	6.370	6.440	6.340	6.430	672,000	4,290,500	6.3847	5.311	5.262	5.319	5.237	5.311	813,557	5.2738	0.63%
2012-09-13	0	6.390	6.390	6.420	6.320	6.460	456,000	2,910,060	6.3817	5.278	5.278	5.303	5.220	5.336	552,057	5.2713	0.79%
2012-09-12	0	6.340	6.300	6.340	6.300	6.350	378,000	2,396,500	6.3399	5.237	5.204	5.237	5.204	5.245	457,626	5.2368	0.00%
2012-09-11	0	6.340	6.310	6.350	6.300	6.350	204,000	1,292,540	6.3360	5.237	5.212	5.245	5.204	5.245	246,973	5.2335	0.00%
2012-09-10	0	6.340	6.320	6.340	6.310	6.350	298,000	1,888,440	6.3370	5.237	5.220	5.237	5.212	5.245	360,774	5.2344	-0.31%
2012-09-07	0	6.360	6.320	6.360	6.330	6.370	384,000	2,440,520	6.3555	5.253	5.220	5.253	5.229	5.262	464,890	5.2497	0.16%
2012-09-06	0	6.350	6.300	6.350	6.330	6.380	344,000	2,185,620	6.3535	5.245	5.204	5.245	5.229	5.270	416,464	5.2480	-0.16%
2012-09-05	0	6.360	6.330	6.360	6.340	6.380	346,000	2,199,680	6.3575	5.253	5.229	5.253	5.237	5.270	418,885	5.2513	-0.16%
2012-09-04	0	6.370	6.340	6.380	6.350	6.420	420,000	2,678,360	6.3770	5.262	5.237	5.270	5.245	5.303	508,473	5.2675	-0.47%
2012-09-03	0	6.400	6.380	6.410	6.350	6.420	396,000	2,531,320	6.3922	5.286	5.270	5.295	5.245	5.303	479,418	5.2800	0.79%
2012-08-31	0	6.350	6.320	6.360	6.320	6.390	420,000	2,669,160	6.3551	5.245	5.220	5.253	5.220	5.278	508,473	5.2494	0.00%
2012-08-30	0	6.350	6.330	6.400	6.350	6.490	424,000	2,723,720	6.4239	5.245	5.229	5.286	5.245	5.361	513,316	5.3061	-1.70%
2012-08-29	0	6.460	6.420	6.460	6.420	6.520	282,000	1,820,680	6.4563	5.336	5.303	5.336	5.303	5.386	341,404	5.3329	-0.62%
2012-08-28	0	6.500	6.480	6.590	6.460	6.580	252,000	1,641,840	6.5152	5.369	5.352	5.443	5.336	5.435	305,084	5.3816	-0.46%
2012-08-27	0	6.530	6.480	6.540	6.450	6.550	280,000	1,827,500	6.5268	5.394	5.352	5.402	5.328	5.410	338,982	5.3911	0.15%
2012-08-24	0	6.520	6.440	6.530	6.430	6.550	246,000	1,595,600	6.4862	5.386	5.319	5.394	5.311	5.410	297,820	5.3576	-0.61%
2012-08-23	0	6.560	6.480	6.560	6.450	6.600	454,000	2,967,400	6.5361	5.419	5.352	5.419	5.328	5.452	549,636	5.3989	-0.15%
2012-08-22	0	6.570	6.480	6.570	6.400	6.600	241,500	1,579,725	6.5413	5.427	5.352	5.427	5.286	5.452	292,372	5.4031	0.46%
2012-08-21	0	6.540	6.500	6.540	6.500	6.670	196,000	1,289,320	6.5782	5.402	5.369	5.402	5.369	5.509	237,288	5.4336	-1.80%
2012-08-20	0	6.660	6.630	6.660	6.520	6.750	288,000	1,911,660	6.6377	5.501	5.476	5.501	5.386	5.576	348,667	5.4828	1.83%
2012-08-17	0	6.540	6.470	6.550	6.470	6.620	248,000	1,622,180	6.5410	5.402	5.344	5.410	5.344	5.468	300,241	5.4029	-0.76%
2012-08-16	0	6.590	6.570	6.600	6.560	6.650	222,000	1,465,140	6.5997	5.443	5.427	5.452	5.419	5.493	268,764	5.4514	-0.30%
2012-08-15	0	6.610	6.540	6.630	6.570	6.690	248,000	1,644,800	6.6323	5.460	5.402	5.476	5.427	5.526	300,241	5.4783	-1.49%
2012-08-14	0	6.710	6.650	6.720	6.600	6.740	270,000	1,797,820	6.6586	5.542	5.493	5.551	5.452	5.567	326,876	5.5000	0.15%
2012-08-13	0	6.700	6.680	6.770	6.660	6.760	302,000	2,025,820	6.7080	5.534	5.518	5.592	5.501	5.584	365,617	5.5408	-0.30%
2012-08-10	0	6.720	6.700	6.720	6.650	6.750	286,000	1,916,380	6.7006	5.551	5.534	5.551	5.493	5.576	346,246	5.5347	0.30%
2012-08-09	0	6.700	6.620	6.770	6.580	6.700	248,000	1,647,260	6.6422	5.534	5.468	5.592	5.435	5.534	300,241	5.4865	0.90%
2012-08-08	0	6.640	6.530	6.660	6.520	6.660	390,000	2,575,640	6.6042	5.485	5.394	5.501	5.386	5.501	472,154	5.4551	1.53%
2012-08-07	0	6.540	6.520	6.640	6.520	6.660	230,000	1,515,700	6.5900	5.402	5.386	5.485	5.386	5.501	278,450	5.4434	-0.30%
2012-08-06	0	6.560	6.500	6.560	6.400	6.620	364,000	2,376,300	6.5283	5.419	5.369	5.419	5.286	5.468	440,677	5.3924	2.98%
2012-08-03	0	6.370	6.210	6.370	6.130	6.620	344,000	2,185,580	6.3534	5.262	5.129	5.262	5.063	5.468	416,464	5.2479	-3.19%
2012-08-02	0	6.580	6.350	6.580	5.640	6.870	482,000	3,058,940	6.3463	5.435	5.245	5.435	4.659	5.675	583,534	5.2421	-2.52%
2012-08-01	0	6.750	6.650	6.750	6.700	6.980	224,000	1,525,820	6.8117	5.576	5.493	5.576	5.534	5.765	271,186	5.6265	-2.17%
2012-07-31	0	6.900	6.850	6.960	6.660	7.000	516,000	3,542,000	6.8643	5.699	5.658	5.749	5.501	5.782	624,696	5.6700	-1.29%
2012-07-30	0	6.990	6.850	6.990	6.850	7.040	266,000	1,846,620	6.9422	5.774	5.658	5.774	5.658	5.815	322,033	5.7343	-0.14%
2012-07-27	0	7.000	6.950	7.080	6.900	7.100	472,000	3,303,180	6.9983	5.782	5.741	5.848	5.699	5.865	571,427	5.7806	1.01%
2012-07-26	0	6.930	6.900	6.940	6.510	7.280	476,000	3,332,840	7.0018	5.724	5.699	5.732	5.377	6.013	576,270	5.7835	-4.55%
2012-07-25	0	7.260	7.220	7.260	7.220	7.480	488,500	3,595,995	7.3613	5.997	5.964	5.997	5.964	6.178	591,403	6.0804	-2.55%
2012-07-24	0	7.450	7.420	7.450	7.320	7.450	406,000	2,993,600	7.3734	6.154	6.129	6.154	6.046	6.154	491,524	6.0904	1.50%
2012-07-23	0	7.340	7.290	7.370	7.270	7.420	402,000	2,943,480	7.3221	6.063	6.022	6.088	6.005	6.129	486,682	6.0481	-0.81%
2012-07-20	0	7.400	7.370	7.400	6.930	7.400	800,000	5,779,040	7.2238	6.112	6.088	6.112	5.724	6.112	968,521	5.9669	7.09%
2012-07-19	0	6.910	6.890	6.920	6.840	7.000	351,000	2,424,630	6.9078	5.708	5.691	5.716	5.650	5.782	424,938	5.7058	0.88%
2012-07-18	0	6.850	6.800	6.850	6.760	6.950	368,000	2,518,640	6.8441	5.658	5.617	5.658	5.584	5.741	445,520	5.6533	0.29%
2012-07-17	0	6.830	6.800	6.840	6.700	6.850	396,000	2,689,020	6.7905	5.642	5.617	5.650	5.534	5.658	479,418	5.6089	0.59%
2012-07-16	0	6.790	6.750	6.800	6.700	6.840	394,000	2,672,740	6.7836	5.609	5.576	5.617	5.534	5.650	476,996	5.6033	1.65%
2012-07-13	0	6.680	6.620	6.690	6.480	6.800	583,500	3,849,875	6.5979	5.518	5.468	5.526	5.352	5.617	706,415	5.4499	4.54%
2012-07-12	0	6.390	6.290	6.450	6.060	6.450	650,000	4,067,960	6.2584	5.278	5.196	5.328	5.006	5.328	786,923	5.1695	3.90%
2012-07-11	0	6.150	6.150	6.300	6.050	6.200	832,000	5,071,080	6.0950	5.080	5.080	5.204	4.997	5.121	1,007,262	5.0345	0.82%
2012-07-10	0	6.100	6.060	6.100	6.030	6.120	434,000	2,635,780	6.0732	5.039	5.006	5.039	4.981	5.055	525,422	5.0165	0.00%
2012-07-09	0	6.100	6.060	6.110	6.020	6.160	334,000	2,027,880	6.0715	5.039	5.006	5.047	4.973	5.088	404,357	5.0151	0.66%
2012-07-06	0	6.060	6.000	6.100	6.000	6.180	270,000	1,654,040	6.1261	5.006	4.956	5.039	4.956	5.105	326,876	5.0601	-1.94%
2012-07-05	0	6.180	6.150	6.190	6.010	6.190	318,000	1,949,160	6.1294	5.105	5.080	5.113	4.964	5.113	384,987	5.0629	2.83%
2012-07-04	0	6.010	6.000	6.040	5.800	6.020	444,000	2,614,940	5.8895	4.964	4.956	4.989	4.791	4.973	537,529	4.8647	3.26%
2012-07-03	0	5.820	5.800	5.860	5.730	5.850	400,000	2,323,860	5.8097	4.807	4.791	4.840	4.733	4.832	484,260	4.7988	-0.51%
2012-06-29	0	5.850	5.750	5.850	5.720	6.300	642,000	3,869,980	6.0280	4.832	4.750	4.832	4.725	5.204	777,238	4.9791	-2.82%
2012-06-28	0	6.020	6.020	6.100	5.460	6.020	668,000	3,875,120	5.8011	4.973	4.973	5.039	4.510	4.973	808,715	4.7917	9.85%
2012-06-27	0	5.480	5.420	5.500	5.000	5.570	762,000	4,020,020	5.2756	4.526	4.477	4.543	4.130	4.601	922,516	4.3577	9.60%
2012-06-26	0	5.000	4.980	5.020	4.780	5.020	900,000	4,407,180	4.8969	4.130	4.113	4.147	3.948	4.147	1,089,586	4.0448	4.60%
2012-06-25	0	4.780	4.750	4.780	4.600	4.780	668,000	3,132,740	4.6897	3.948	3.924	3.948	3.800	3.948	808,715	3.8737	6.22%
2012-06-22	0	4.500	4.500	4.630	4.300	4.650	380,000	1,700,300	4.4745	3.717	3.717	3.824	3.552	3.841	460,047	3.6959	3.93%
2012-06-21	0	4.330	4.290	4.340	4.200	4.380	236,000	1,014,880	4.3003	3.577	3.544	3.585	3.469	3.618	285,714	3.5521	1.41%
2012-06-20	0	4.270	4.240	4.280	4.140	4.310	502,000	2,117,580	4.2183	3.527	3.502	3.535	3.420	3.560	607,747	3.4843	3.64%
2012-06-19	0	4.120	4.100	4.140	4.100	4.150	586,000	2,410,980	4.1143	3.403	3.387	3.420	3.387	3.428	709,441	3.3984	0.49%
2012-06-18	0	4.100	4.050	4.100	4.030	4.100	378,000	1,539,060	4.0716	3.387	3.345	3.387	3.329	3.387	457,626	3.3631	0.74%
2012-06-15	0	4.070	4.040	4.080	4.070	4.100	414,000	1,691,280	4.0852	3.362	3.337	3.370	3.362	3.387	501,209	3.3744	0.25%
2012-06-14	0	4.060	4.060	4.160	4.060	4.170	372,000	1,534,640	4.1254	3.354	3.354	3.436	3.354	3.444	450,362	3.4076	-2.64%
2012-06-13	0	4.170	4.120	4.190	3.990	4.200	350,000	1,419,520	4.0558	3.444	3.403	3.461	3.296	3.469	423,728	3.3501	-0.71%
2012-06-12	0	4.200	4.030	4.290	4.020	4.200	98,000	399,360	4.0751	3.469	3.329	3.544	3.321	3.469	118,644	3.3660	6.06%
2012-06-11	0	3.960	3.900	3.960	3.950	4.050	307,000	1,227,290	3.9977	3.271	3.221	3.271	3.263	3.345	371,670	3.3021	-0.75%
2012-06-08	0	3.990	3.920	4.000	3.900	4.020	1,120,000	4,476,240	3.9966	3.296	3.238	3.304	3.221	3.321	1,355,929	3.3012	-0.25%
2012-06-07	0	4.000	3.950	4.000	3.960	4.040	410,000	1,639,880	3.9997	3.304	3.263	3.304	3.271	3.337	496,367	3.3038	-0.50%
2012-06-06	0	4.020	3.990	4.020	3.980	4.050	402,000	1,611,720	4.0093	3.321	3.296	3.321	3.287	3.345	486,682	3.3117	0.00%
2012-06-05	0	4.020	3.980	4.050	3.980	4.020	232,000	928,920	4.0040	3.321	3.287	3.345	3.287	3.321	280,871	3.3073	2.03%
2012-06-04	0	3.940	3.940	4.030	3.930	4.030	214,000	853,120	3.9865	3.254	3.254	3.329	3.246	3.329	259,079	3.2929	-2.23%
2012-06-01	0	4.030	3.990	4.040	3.980	4.100	248,000	1,002,680	4.0431	3.329	3.296	3.337	3.287	3.387	300,241	3.3396	-0.74%
2012-05-31	0	4.060	4.050	4.120	3.990	4.090	428,000	1,730,280	4.0427	3.354	3.345	3.403	3.296	3.378	518,159	3.3393	-0.73%
2012-05-30	0	4.090	4.060	4.110	4.060	4.170	424,000	1,735,240	4.0925	3.378	3.354	3.395	3.354	3.444	513,316	3.3805	-1.92%
2012-05-29	0	4.170	4.120	4.170	4.090	4.170	402,000	1,656,700	4.1211	3.444	3.403	3.444	3.378	3.444	486,682	3.4041	0.97%
2012-05-28	0	4.130	4.060	4.150	4.020	4.130	341,000	1,387,450	4.0688	3.411	3.354	3.428	3.321	3.411	412,832	3.3608	1.98%
2012-05-25	0	4.050	3.980	4.100	3.980	4.050	396,000	1,584,360	4.0009	3.345	3.287	3.387	3.287	3.345	479,418	3.3048	0.75%
2012-05-24	0	4.020	4.000	4.070	3.980	4.050	402,000	1,614,040	4.0150	3.321	3.304	3.362	3.287	3.345	486,682	3.3164	0.50%
2012-05-23	0	4.000	3.960	4.020	3.950	4.030	448,000	1,793,260	4.0028	3.304	3.271	3.321	3.263	3.329	542,372	3.3063	0.00%
2012-05-22	0	4.000	3.960	4.040	3.900	4.090	250,000	1,005,020	4.0201	3.304	3.271	3.337	3.221	3.378	302,663	3.3206	-2.44%
2012-05-21	0	4.100	3.250	4.100	4.080	4.300	242,000	1,025,920	4.2393	3.387	2.685	3.387	3.370	3.552	292,978	3.5017	-1.91%
2012-05-18	0	4.180	4.170	4.320	4.180	4.310	382,000	1,625,260	4.2546	3.453	3.444	3.568	3.453	3.560	462,469	3.5143	-4.57%
2012-05-17	0	4.380	4.320	4.380	4.290	4.380	428,000	1,853,100	4.3297	3.618	3.568	3.618	3.544	3.618	518,159	3.5763	1.86%
2012-05-16	0	4.300	4.300	4.350	4.300	4.480	478,000	2,092,740	4.3781	3.552	3.552	3.593	3.552	3.700	578,691	3.6163	-4.44%
2012-05-15	0	4.500	4.500	4.520	4.210	4.500	442,000	1,948,820	4.4091	3.717	3.717	3.734	3.477	3.717	535,108	3.6419	6.38%
2012-05-14	0	4.230	4.200	4.280	4.130	4.250	420,000	1,761,580	4.1942	3.494	3.469	3.535	3.411	3.511	508,473	3.4644	1.20%
2012-05-11	0	4.180	4.160	4.280	4.100	4.200	479,750	2,001,852	4.1727	3.453	3.436	3.535	3.387	3.469	580,810	3.4467	0.97%
2012-05-10	0	4.140	4.140	4.200	4.090	4.220	490,000	2,032,080	4.1471	3.420	3.420	3.469	3.378	3.486	593,219	3.4255	1.72%
2012-05-09	0	4.070	4.050	4.080	3.900	4.070	598,000	2,380,240	3.9803	3.362	3.345	3.370	3.221	3.362	723,969	3.2878	4.36%
2012-05-08	0	3.900	3.860	3.900	3.840	3.900	452,000	1,749,520	3.8706	3.221	3.188	3.221	3.172	3.221	547,214	3.1971	2.09%
2012-05-07	0	3.820	3.800	3.820	3.820	3.850	438,000	1,679,360	3.8342	3.155	3.139	3.155	3.155	3.180	530,265	3.1670	-2.05%
2012-05-04	0	3.900	3.880	3.940	3.850	3.920	444,000	1,719,640	3.8731	3.221	3.205	3.254	3.180	3.238	537,529	3.1992	-0.51%
2012-05-03	0	3.920	3.920	4.000	3.820	3.920	404,000	1,564,060	3.8714	3.238	3.238	3.304	3.155	3.238	489,103	3.1978	1.03%
2012-05-02	0	3.880	3.850	3.920	3.830	3.960	870,000	3,360,520	3.8627	3.205	3.180	3.238	3.164	3.271	1,053,266	3.1906	1.04%
2012-04-30	0	3.840	3.700	3.850	3.620	3.860	322,000	1,234,460	3.8337	3.172	3.056	3.180	2.990	3.188	389,830	3.1667	1.86%
2012-04-27	0	3.770	3.750	3.780	3.770	3.840	248,000	948,300	3.8238	3.114	3.098	3.122	3.114	3.172	300,241	3.1585	-3.33%
2012-04-26	0	3.900	3.900	3.940	3.800	3.900	274,000	1,058,500	3.8631	3.221	3.221	3.254	3.139	3.221	331,718	3.1910	2.63%
2012-04-25	0	3.800	3.780	3.900	3.770	3.800	72,000	272,300	3.7819	3.139	3.122	3.221	3.114	3.139	87,167	3.1239	0.53%
2012-04-24	0	3.780	3.740	3.780	3.690	3.780	276,000	1,025,600	3.7159	3.122	3.089	3.122	3.048	3.122	334,140	3.0694	1.34%
2012-04-23	0	3.730	3.730	3.750	3.730	3.740	182,000	679,240	3.7321	3.081	3.081	3.098	3.081	3.089	220,338	3.0827	-0.27%
2012-04-20	0	3.740	3.660	3.750	3.600	3.770	370,000	1,348,200	3.6438	3.089	3.023	3.098	2.974	3.114	447,941	3.0098	-0.53%
2012-04-19	0	3.760	3.750	3.760	3.750	3.820	66,000	249,960	3.7873	3.106	3.098	3.106	3.098	3.155	79,903	3.1283	-3.59%
2012-04-18	0	3.900	3.800	3.900	3.800	3.900	334,000	1,288,440	3.8576	3.221	3.139	3.221	3.139	3.221	404,357	3.1864	3.17%
2012-04-17	0	3.780	3.680	3.780	3.720	3.780	288,000	1,078,040	3.7432	3.122	3.040	3.122	3.073	3.122	348,667	3.0919	1.89%
2012-04-16	0	3.710	3.700	3.720	3.620	3.750	228,000	843,180	3.6982	3.064	3.056	3.073	2.990	3.098	276,028	3.0547	0.27%
2012-04-13	0	3.700	3.650	3.700	3.700	3.800	138,000	516,940	3.7459	3.056	3.015	3.056	3.056	3.139	167,070	3.0942	0.00%
2012-04-12	0	3.700	3.700	3.850	3.700	3.870	236,000	897,980	3.8050	3.056	3.056	3.180	3.056	3.197	285,714	3.1429	-4.39%
2012-04-11	0	3.870	3.800	3.900	3.850	3.870	108,000	416,760	3.8589	3.197	3.139	3.221	3.180	3.197	130,750	3.1874	1.31%
2012-04-10	0	3.820	3.700	3.900	3.800	3.820	102,000	388,160	3.8055	3.155	3.056	3.221	3.139	3.155	123,486	3.1433	-1.55%
2012-04-05	0	3.880	3.840	3.950	3.810	3.880	156,000	604,440	3.8746	3.205	3.172	3.263	3.147	3.205	188,862	3.2004	0.00%
2012-04-03	0	3.880	3.820	4.000	3.820	3.880	212,000	816,980	3.8537	3.205	3.155	3.304	3.155	3.205	256,658	3.1831	1.57%
2012-04-02	0	3.820	3.800	3.880	3.820	3.860	134,000	514,980	3.8431	3.155	3.139	3.205	3.155	3.188	162,227	3.1744	1.06%
2012-03-30	0	3.780	3.780	3.800	3.780	3.940	158,000	612,600	3.8772	3.122	3.122	3.139	3.122	3.254	191,283	3.2026	-4.79%
2012-03-29	0	3.970	3.860	3.980	3.940	3.980	276,000	1,094,840	3.9668	3.279	3.188	3.287	3.254	3.287	334,140	3.2766	1.02%
2012-03-28	0	3.930	3.860	3.940	3.900	4.000	180,000	707,240	3.9291	3.246	3.188	3.254	3.221	3.304	217,917	3.2455	-1.75%
2012-03-27	0	4.000	3.940	4.000	3.920	4.000	128,000	507,300	3.9633	3.304	3.254	3.304	3.238	3.304	154,963	3.2737	2.04%
2012-03-26	0	3.920	3.860	3.920	3.850	3.920	144,000	560,280	3.8908	3.238	3.188	3.238	3.180	3.238	174,334	3.2138	1.82%
2012-03-23	0	3.850	3.820	3.850	3.820	4.100	120,000	477,040	3.9753	3.180	3.155	3.180	3.155	3.387	145,278	3.2836	-7.23%
2012-03-22	0	4.150	4.100	4.150	4.180	4.400	440,000	1,867,460	4.2442	3.428	3.387	3.428	3.453	3.634	532,686	3.5057	-3.49%
2012-03-21	0	4.300	4.280	4.400	4.280	4.420	508,000	2,203,180	4.3370	3.552	3.535	3.634	3.535	3.651	615,011	3.5823	-2.27%
2012-03-20	0	4.400	4.400	4.420	4.350	4.500	310,000	1,379,180	4.4490	3.634	3.634	3.651	3.593	3.717	375,302	3.6749	-1.79%
2012-03-19	0	4.480	4.460	4.480	4.460	4.520	202,000	908,860	4.4993	3.700	3.684	3.700	3.684	3.734	244,551	3.7164	0.00%
2012-03-16	0	4.480	4.430	4.480	4.350	4.500	236,000	1,047,580	4.4389	3.700	3.659	3.700	3.593	3.717	285,714	3.6665	0.67%
2012-03-15	0	4.450	4.420	4.470	4.400	4.540	448,000	1,998,500	4.4609	3.676	3.651	3.692	3.634	3.750	542,372	3.6847	-1.11%
2012-03-14	0	4.500	4.460	4.500	4.520	4.610	196,000	892,560	4.5539	3.717	3.684	3.717	3.734	3.808	237,288	3.7615	-1.75%
2012-03-13	0	4.580	4.550	4.580	4.580	4.620	158,000	725,500	4.5918	3.783	3.758	3.783	3.783	3.816	191,283	3.7928	0.66%
2012-03-12	0	4.550	4.500	4.550	4.500	4.600	261,750	1,188,465	4.5405	3.758	3.717	3.758	3.717	3.800	316,888	3.7504	0.66%
2012-03-09	0	4.520	4.500	4.600	4.500	4.560	252,000	1,140,560	4.5260	3.734	3.717	3.800	3.717	3.767	305,084	3.7385	0.22%
2012-03-08	0	4.510	4.450	4.510	4.480	4.550	220,000	991,320	4.5060	3.725	3.676	3.725	3.700	3.758	266,343	3.7220	0.22%
2012-03-07	0	4.500	4.450	4.500	4.480	4.540	227,000	1,026,830	4.5235	3.717	3.676	3.717	3.700	3.750	274,818	3.7364	-1.10%
2012-03-06	0	4.550	4.480	4.550	4.500	4.600	292,000	1,332,780	4.5643	3.758	3.700	3.758	3.717	3.800	353,510	3.7701	-0.22%
2012-03-05	0	4.560	4.560	4.620	4.550	4.640	150,000	689,160	4.5944	3.767	3.767	3.816	3.758	3.833	181,598	3.7950	-1.72%
2012-03-02	0	4.640	4.590	4.640	4.580	4.680	58,000	269,220	4.6417	3.833	3.791	3.833	3.783	3.866	70,218	3.8341	1.98%
2012-03-01	0	4.550	4.550	4.590	4.500	4.700	222,000	1,025,540	4.6195	3.758	3.758	3.791	3.717	3.882	268,764	3.8158	1.56%
2012-02-29	0	4.480	4.460	4.500	4.320	4.480	162,250	710,667	4.3801	3.700	3.684	3.717	3.568	3.700	196,428	3.6179	2.52%
2012-02-28	0	4.370	4.370	4.400	4.300	4.420	252,000	1,100,800	4.3683	3.610	3.610	3.634	3.552	3.651	305,084	3.6082	0.00%
2012-02-27	0	4.370	4.330	4.380	4.290	4.390	202,000	882,500	4.3688	3.610	3.577	3.618	3.544	3.626	244,551	3.6086	0.23%
2012-02-24	0	4.360	4.330	4.380	4.360	4.610	276,000	1,250,660	4.5314	3.601	3.577	3.618	3.601	3.808	334,140	3.7429	-5.01%
2012-02-23	0	4.590	4.540	4.590	4.460	4.590	206,000	938,980	4.5582	3.791	3.750	3.791	3.684	3.791	249,394	3.7650	3.38%
2012-02-22	0	4.440	4.420	4.500	4.440	4.570	116,000	523,420	4.5122	3.667	3.651	3.717	3.667	3.775	140,436	3.7271	-1.11%
2012-02-21	0	4.490	4.390	4.490	4.050	4.490	442,750	1,906,935	4.3070	3.709	3.626	3.709	3.345	3.709	536,016	3.5576	9.78%
2012-02-20	0	4.090	4.040	4.100	3.790	4.090	638,000	2,481,140	3.8889	3.378	3.337	3.387	3.131	3.378	772,395	3.2123	7.63%
2012-02-17	0	3.800	3.780	3.840	3.800	4.130	222,000	875,320	3.9429	3.139	3.122	3.172	3.139	3.411	268,764	3.2568	-6.86%
2012-02-16	0	4.080	4.060	4.100	4.040	4.140	118,000	483,960	4.1014	3.370	3.354	3.387	3.337	3.420	142,857	3.3877	-1.21%
2012-02-15	0	4.130	4.120	4.150	4.130	4.170	496,000	2,056,980	4.1471	3.411	3.403	3.428	3.411	3.444	600,483	3.4255	-0.24%
2012-02-14	0	4.140	4.120	4.140	4.140	4.150	52,000	215,320	4.1408	3.420	3.403	3.420	3.420	3.428	62,954	3.4203	-0.24%
2012-02-13	0	4.150	4.120	4.150	4.100	4.150	20,000	82,540	4.1270	3.428	3.403	3.428	3.387	3.428	24,213	3.4089	0.00%
2012-02-10	0	4.150	4.030	4.150	4.020	4.150	100,000	407,380	4.0738	3.428	3.329	3.428	3.321	3.428	121,065	3.3650	4.27%
2012-02-09	0	3.980	3.900	3.980	3.710	4.000	64,000	244,720	3.8238	3.287	3.221	3.287	3.064	3.304	77,482	3.1584	7.86%
2012-02-08	0	3.690	3.600	3.700	3.500	3.690	114,000	414,120	3.6326	3.048	2.974	3.056	2.891	3.048	138,014	3.0006	10.81%
2012-02-07	0	3.330	3.330	-	-	-	0	0	-	2.751	2.751	-	-	-	0	-	0.60%
2012-02-06	0	3.310	3.200	-	-	-	0	0	-	2.734	2.643	-	-	-	0	-	0.00%
2012-02-03	0	3.310	2.810	-	-	-	0	0	-	2.734	2.321	-	-	-	0	-	0.00%
2012-02-02	0	3.310	3.110	-	-	-	0	0	-	2.734	2.569	-	-	-	0	-	0.00%
2012-02-01	0	3.310	3.310	-	-	-	0	0	-	2.734	2.734	-	-	-	0	-	0.30%
2012-01-31	0	3.300	1.000	3.500	-	-	0	0	-	2.726	0.826	2.891	-	-	0	-	0.00%
2012-01-30	0	3.300	3.100	-	-	-	0	0	-	2.726	2.561	-	-	-	0	-	0.00%
2012-01-27	0	3.300	3.280	-	-	-	0	0	-	2.726	2.709	-	-	-	0	-	0.00%
2012-01-26	0	3.300	3.240	-	-	-	0	0	-	2.726	2.676	-	-	-	0	-	0.00%
2012-01-20	0	3.300	3.300	-	3.300	3.300	4,300	14,130	3.2860	2.726	2.726	-	2.726	2.726	5,206	2.7143	-5.71%
2012-01-19	0	3.500	3.300	3.900	3.500	3.500	2,000	7,000	3.5000	2.891	2.726	3.221	2.891	2.891	2,421	2.8910	-5.41%
2012-01-18	0	3.700	3.030	3.890	-	-	0	0	-	3.056	2.503	3.213	-	-	0	-	0.00%
2012-01-17	0	3.700	3.500	3.900	3.700	3.700	4,000	14,800	3.7000	3.056	2.891	3.221	3.056	3.056	4,843	3.0562	-0.27%
2012-01-16	0	3.710	3.100	3.900	-	-	0	0	-	3.064	2.561	3.221	-	-	0	-	0.00%
2012-01-13	0	3.710	2.200	-	-	-	0	0	-	3.064	1.817	-	-	-	0	-	0.00%
2012-01-12	0	3.710	3.700	4.000	3.710	3.710	10,000	37,100	3.7100	3.064	3.056	3.304	3.064	3.064	12,107	3.0645	0.27%
2012-01-11	0	3.700	3.710	3.900	3.500	3.710	142,000	513,140	3.6137	3.056	3.064	3.221	2.891	3.064	171,912	2.9849	12.12%
2012-01-10	0	3.300	3.000	3.350	3.200	3.350	14,000	45,300	3.2357	2.726	2.478	2.767	2.643	2.767	16,949	2.6727	10.00%
2012-01-09	0	3.000	2.200	3.200	-	-	0	0	-	2.478	1.817	2.643	-	-	0	-	0.00%
2012-01-06	0	3.000	2.800	3.200	-	-	0	0	-	2.478	2.313	2.643	-	-	0	-	0.00%
2012-01-05	0	3.000	3.000	3.200	-	-	0	0	-	2.478	2.478	2.643	-	-	0	-	0.00%
2012-01-04	0	3.000	2.280	-	-	-	0	0	-	2.478	1.883	-	-	-	0	-	0.00%
2012-01-03	0	3.000	3.000	3.150	-	-	0	0	-	2.478	2.478	2.602	-	-	0	-	0.00%
2011-12-30	0	3.000	2.800	3.150	3.000	3.150	12,000	36,300	3.0250	2.478	2.313	2.602	2.478	2.602	14,528	2.4987	1.69%
2011-12-29	0	2.950	2.200	-	-	-	0	0	-	2.437	1.817	-	-	-	0	-	0.00%
2011-12-28	0	2.950	1.500	-	-	-	0	0	-	2.437	1.239	-	-	-	0	-	0.00%
2011-12-23	0	2.950	1.750	-	-	-	0	0	-	2.437	1.446	-	-	-	0	-	0.00%
2011-12-22	0	2.950	2.190	3.150	-	-	0	0	-	2.437	1.809	2.602	-	-	0	-	0.00%
2011-12-21	0	2.950	2.030	-	-	-	0	0	-	2.437	1.677	-	-	-	0	-	0.00%
2011-12-20	0	2.950	2.190	-	-	-	0	0	-	2.437	1.809	-	-	-	0	-	0.00%
2011-12-19	0	2.950	1.600	-	-	-	0	0	-	2.437	1.322	-	-	-	0	-	0.00%
2011-12-16	0	2.950	2.380	-	-	-	0	0	-	2.437	1.966	-	-	-	0	-	0.00%
2011-12-15	0	2.950	2.210	3.150	-	-	0	0	-	2.437	1.825	2.602	-	-	0	-	0.00%
2011-12-14	0	2.950	2.800	-	2.950	2.950	30,000	88,500	2.9500	2.437	2.313	-	2.437	2.437	36,320	2.4367	-2.32%
2011-12-13	0	3.020	2.070	3.200	-	-	0	0	-	2.495	1.710	2.643	-	-	0	-	0.00%
2011-12-12	0	3.020	2.510	-	-	-	0	0	-	2.495	2.073	-	-	-	0	-	0.00%
2011-12-09	0	3.020	1.890	-	-	-	0	0	-	2.495	1.561	-	-	-	0	-	0.00%
2011-12-08	0	3.020	2.600	-	-	-	0	0	-	2.495	2.148	-	-	-	0	-	0.00%
2011-12-07	0	3.020	2.150	-	-	-	0	0	-	2.495	1.776	-	-	-	0	-	0.00%
2011-12-06	0	3.020	2.510	-	-	-	0	0	-	2.495	2.073	-	-	-	0	-	0.00%
2011-12-05	0	3.020	1.990	-	-	-	0	0	-	2.495	1.644	-	-	-	0	-	0.00%
2011-12-02	0	3.020	2.200	-	-	-	0	0	-	2.495	1.817	-	-	-	0	-	0.00%
2011-12-01	0	3.020	2.850	-	-	-	0	0	-	2.495	2.354	-	-	-	0	-	0.00%
2011-11-30	0	3.020	2.820	-	-	-	0	0	-	2.495	2.329	-	-	-	0	-	0.00%
2011-11-29	0	3.020	2.710	-	-	-	0	0	-	2.495	2.238	-	-	-	0	-	0.00%
2011-11-28	0	3.020	2.850	3.200	-	-	0	0	-	2.495	2.354	2.643	-	-	0	-	0.00%
2011-11-25	0	3.020	3.020	3.200	3.020	3.050	24,000	72,600	3.0250	2.495	2.495	2.643	2.495	2.519	29,056	2.4987	-1.95%
2011-11-24	0	3.080	3.060	-	3.050	3.080	30,000	91,980	3.0660	2.544	2.528	-	2.519	2.544	36,320	2.5325	2.67%
2011-11-23	0	3.000	2.980	3.300	3.000	3.200	40,000	126,000	3.1500	2.478	2.461	2.726	2.478	2.643	48,426	2.6019	-9.09%
2011-11-22	0	3.300	3.160	3.500	-	-	0	0	-	2.726	2.610	2.891	-	-	0	-	0.00%
2011-11-21	0	3.300	3.150	3.900	3.120	3.300	34,000	111,740	3.2865	2.726	2.602	3.221	2.577	2.726	41,162	2.7146	-2.94%
2011-11-18	0	3.400	3.160	3.400	3.100	3.400	26,000	86,200	3.3154	2.808	2.610	2.808	2.561	2.808	31,477	2.7385	0.00%
2011-11-17	0	3.400	3.350	3.900	-	-	0	0	-	2.808	2.767	3.221	-	-	0	-	0.00%
2011-11-16	0	3.400	3.350	4.000	-	-	0	0	-	2.808	2.767	3.304	-	-	0	-	0.00%
2011-11-15	0	3.400	3.400	3.900	3.350	3.400	14,000	47,100	3.3643	2.808	2.808	3.221	2.767	2.808	16,949	2.7789	-8.11%
2011-11-14	0	3.700	2.960	3.900	-	-	0	0	-	3.056	2.445	3.221	-	-	0	-	0.00%
2011-11-11	0	3.700	3.010	3.900	-	-	0	0	-	3.056	2.486	3.221	-	-	0	-	0.00%
2011-11-10	0	3.700	2.900	3.800	-	-	0	0	-	3.056	2.395	3.139	-	-	0	-	0.00%
2011-11-09	0	3.700	3.350	3.800	-	-	0	0	-	3.056	2.767	3.139	-	-	0	-	0.00%
2011-11-08	0	3.700	3.350	3.700	-	-	0	0	-	3.056	2.767	3.056	-	-	0	-	0.00%
2011-11-07	0	3.700	3.410	3.880	3.700	3.700	6,000	22,200	3.7000	3.056	2.817	3.205	3.056	3.056	7,264	3.0562	-6.33%
2011-11-04	0	3.950	3.650	3.950	3.850	3.950	12,000	46,400	3.8667	3.263	3.015	3.263	3.180	3.263	14,528	3.1939	0.77%
2011-11-03	0	3.920	2.810	3.920	-	-	0	0	-	3.238	2.321	3.238	-	-	0	-	0.00%
2011-11-02	0	3.920	3.150	3.950	-	-	0	0	-	3.238	2.602	3.263	-	-	0	-	0.00%
2011-11-01	0	3.920	3.720	4.100	-	-	0	0	-	3.238	3.073	3.387	-	-	0	-	0.00%
2011-10-31	0	3.920	3.810	4.150	3.920	4.050	22,000	87,340	3.9700	3.238	3.147	3.428	3.238	3.345	26,634	3.2792	1.82%
2011-10-28	0	3.850	3.610	3.850	3.890	3.890	12,000	46,680	3.8900	3.180	2.982	3.180	3.213	3.213	14,528	3.2131	1.32%
2011-10-27	0	3.800	3.600	3.800	-	-	0	0	-	3.139	2.974	3.139	-	-	0	-	0.00%
2011-10-26	0	3.800	3.600	3.800	-	-	0	0	-	3.139	2.974	3.139	-	-	0	-	0.00%
2011-10-25	0	3.800	3.650	3.800	-	-	0	0	-	3.139	3.015	3.139	-	-	0	-	-1.04%
2011-10-24	0	3.840	3.000	3.850	3.840	3.850	12,000	46,160	3.8467	3.172	2.478	3.180	3.172	3.180	14,528	3.1774	2.40%
2011-10-21	0	3.750	3.750	3.800	-	-	0	0	-	3.098	3.098	3.139	-	-	0	-	0.00%
2011-10-20	0	3.750	3.480	3.750	3.750	3.750	10,000	37,500	3.7500	3.098	2.874	3.098	3.098	3.098	12,107	3.0975	4.75%
2011-10-19	0	3.580	3.580	3.750	3.530	3.580	16,000	57,080	3.5675	2.957	2.957	3.098	2.916	2.957	19,370	2.9468	-1.10%
2011-10-18	0	3.620	3.000	3.620	-	-	0	0	-	2.990	2.478	2.990	-	-	0	-	0.00%
2011-10-17	0	3.620	3.460	3.620	3.620	3.620	6,000	21,720	3.6200	2.990	2.858	2.990	2.990	2.990	7,264	2.9901	0.00%
2011-10-14	0	3.620	3.010	3.620	3.620	3.700	60,000	218,300	3.6383	2.990	2.486	2.990	2.990	3.056	72,639	3.0053	-5.97%
2011-10-13	0	3.850	3.720	3.900	3.550	3.850	96,000	355,460	3.7027	3.180	3.073	3.221	2.932	3.180	116,222	3.0584	13.24%
2011-10-12	0	3.400	3.350	3.400	3.450	3.450	4,000	13,800	3.4500	2.808	2.767	2.808	2.850	2.850	4,843	2.8497	-2.86%
2011-10-11	0	3.500	3.310	3.500	3.310	3.500	12,000	40,100	3.3417	2.891	2.734	2.891	2.734	2.891	14,528	2.7602	3.24%
2011-10-10	0	3.390	3.350	3.650	3.390	3.500	52,000	178,680	3.4362	2.800	2.767	3.015	2.800	2.891	62,954	2.8383	-6.09%
2011-10-07	0	3.610	3.390	3.650	3.350	3.800	136,000	491,100	3.6110	2.982	2.800	3.015	2.767	3.139	164,649	2.9827	-1.10%
2011-10-06	0	3.650	3.520	3.650	3.520	3.980	220,000	813,500	3.6977	3.015	2.908	3.015	2.908	3.287	266,343	3.0543	8.31%
2011-10-04	0	3.370	2.600	3.450	3.370	4.000	318,000	1,162,140	3.6545	2.784	2.148	2.850	2.784	3.304	384,987	3.0186	-24.78%
2011-10-03	0	4.480	3.710	4.500	3.900	4.480	98,000	401,000	4.0918	3.700	3.064	3.717	3.221	3.700	118,644	3.3799	-6.67%
2011-09-30	0	4.800	3.680	4.800	-	-	0	0	-	3.965	3.040	3.965	-	-	0	-	-1.64%
2011-09-28	0	4.880	3.620	4.900	-	-	0	0	-	4.031	2.990	4.047	-	-	0	-	0.00%
2011-09-27	0	4.880	3.800	4.900	-	-	0	0	-	4.031	3.139	4.047	-	-	0	-	0.00%
2011-09-26	0	4.880	3.500	4.880	-	-	0	0	-	4.031	2.891	4.031	-	-	0	-	-0.41%
2011-09-23	0	4.900	4.000	4.900	-	-	0	0	-	4.047	3.304	4.047	-	-	0	-	0.00%
2011-09-22	0	4.900	3.900	4.950	-	-	0	0	-	4.047	3.221	4.089	-	-	0	-	0.00%
2011-09-21	0	4.900	4.220	4.900	4.000	4.900	16,000	75,800	4.7375	4.047	3.486	4.047	3.304	4.047	19,370	3.9132	0.00%
2011-09-20	0	4.900	4.080	4.900	-	-	0	0	-	4.047	3.370	4.047	-	-	0	-	0.00%
2011-09-19	0	4.900	4.800	4.900	4.900	5.000	30,000	148,600	4.9533	4.047	3.965	4.047	4.047	4.130	36,320	4.0915	-7.20%
2011-09-16	0	5.280	4.600	5.280	-	-	0	0	-	4.361	3.800	4.361	-	-	0	-	-0.38%
2011-09-15	0	5.300	5.300	5.400	-	-	0	0	-	4.378	4.378	4.460	-	-	0	-	0.00%
2011-09-14	0	5.300	4.900	5.300	5.390	5.400	12,000	64,780	5.3983	4.378	4.047	4.378	4.452	4.460	14,528	4.4590	-3.64%
2011-09-12	0	5.500	5.200	5.500	5.500	5.500	20,000	110,000	5.5000	4.543	4.295	4.543	4.543	4.543	24,213	4.5430	-5.17%
2011-09-09	0	5.800	5.100	5.800	-	-	0	0	-	4.791	4.213	4.791	-	-	0	-	0.00%
2011-09-08	0	5.800	5.550	5.840	5.300	5.840	86,000	477,700	5.5547	4.791	4.584	4.824	4.378	4.824	104,116	4.5882	12.62%
2011-09-07	1	-	-	-	-	-	0	0	-	4.254	-	-	-	-	0	-	0.00%
2011-09-06	1	-	-	-	-	-	0	0	-	4.254	-	-	-	-	0	-	0.00%
2011-09-05	0	5.150	4.950	5.300	5.150	5.700	232,000	1,251,160	5.3929	4.254	4.089	4.378	4.254	4.708	280,871	4.4546	-13.45%
2011-09-02	0	5.950	5.950	6.250	5.600	6.300	54,000	329,500	6.1019	4.915	4.915	5.163	4.626	5.204	65,375	5.0401	-8.46%
2011-09-01	0	6.500	6.000	6.500	-	-	10,000	65,000	6.5000	5.369	4.956	5.369	-	-	12,107	5.3690	0.00%
2011-08-31	0	6.500	6.300	6.500	6.250	6.650	146,500	958,710	6.5441	5.369	5.204	5.369	5.163	5.493	177,360	5.4054	6.56%
2011-08-30	0	6.100	5.600	6.500	6.100	6.100	20,000	122,000	6.1000	5.039	4.626	5.369	5.039	5.039	24,213	5.0386	3.39%
2011-08-29	0	5.900	5.500	6.500	5.050	5.900	26,000	143,300	5.5115	4.873	4.543	5.369	4.171	4.873	31,477	4.5525	0.00%
2011-08-26	0	5.900	5.500	6.100	5.900	6.200	50,000	303,000	6.0600	4.873	4.543	5.039	4.873	5.121	60,533	5.0056	-4.07%
2011-08-25	0	6.150	5.800	6.200	6.150	6.150	20,000	123,000	6.1500	5.080	4.791	5.121	5.080	5.080	24,213	5.0799	2.50%
2011-08-24	0	6.000	5.600	6.400	6.000	6.000	20,000	120,000	6.0000	4.956	4.626	5.286	4.956	4.956	24,213	4.9560	-3.23%
2011-08-23	0	6.200	3.700	6.200	-	-	0	0	-	5.121	3.056	5.121	-	-	0	-	-1.59%
2011-08-22	0	6.300	6.000	6.300	6.300	6.300	2,000	12,600	6.3000	5.204	4.956	5.204	5.204	5.204	2,421	5.2038	-5.97%
2011-08-19	0	6.700	-	6.700	-	-	0	0	-	5.534	-	5.534	-	-	0	-	-2.90%
2011-08-18	0	6.900	5.890	7.000	-	-	0	0	-	5.699	4.865	5.782	-	-	0	-	0.00%
2011-08-17	0	6.900	5.890	6.900	-	-	0	0	-	5.699	4.865	5.699	-	-	0	-	0.00%
2011-08-16	0	6.900	6.030	6.900	-	-	0	0	-	5.699	4.981	5.699	-	-	0	-	-0.58%
2011-08-15	0	6.940	6.030	6.940	6.940	6.940	10,000	69,400	6.9400	5.732	4.981	5.732	5.732	5.732	12,107	5.7325	0.00%
2011-08-12	0	6.940	4.610	7.100	-	-	0	0	-	5.732	3.808	5.865	-	-	0	-	0.00%
2011-08-11	0	6.940	4.600	7.000	-	-	0	0	-	5.732	3.800	5.782	-	-	0	-	0.00%
2011-08-10	0	6.940	6.500	6.940	6.940	7.200	18,000	128,080	7.1156	5.732	5.369	5.732	5.732	5.947	21,792	5.8775	-0.86%
2011-08-09	0	7.000	5.600	7.000	-	-	0	0	-	5.782	4.626	5.782	-	-	0	-	0.00%
2011-08-08	0	7.000	6.100	7.180	6.120	7.000	34,000	222,140	6.5335	5.782	5.039	5.931	5.055	5.782	41,162	5.3967	0.00%
2011-08-05	0	7.000	6.650	7.100	5.970	7.000	40,000	261,160	6.5290	5.782	5.493	5.865	4.931	5.782	48,426	5.3930	-3.05%
2011-08-04	0	7.220	6.000	7.220	-	-	0	0	-	5.964	4.956	5.964	-	-	0	-	0.00%
2011-08-03	0	7.220	6.100	7.220	-	-	0	0	-	5.964	5.039	5.964	-	-	0	-	0.00%
2011-08-02	0	7.220	6.700	7.300	-	-	0	0	-	5.964	5.534	6.030	-	-	0	-	0.00%
2011-08-01	0	7.220	7.000	7.300	7.000	7.400	203,000	1,467,000	7.2266	5.964	5.782	6.030	5.782	6.112	245,762	5.9692	3.14%
2011-07-29	0	7.000	7.000	7.300	6.800	7.200	184,300	1,298,300	7.0445	5.782	5.782	6.030	5.617	5.947	223,123	5.8188	2.94%
2011-07-28	0	6.800	6.400	7.000	6.400	6.800	66,000	437,000	6.6212	5.617	5.286	5.782	5.286	5.617	79,903	5.4691	4.78%
2011-07-27	0	6.490	6.400	6.800	6.300	6.500	50,000	319,780	6.3956	5.361	5.286	5.617	5.204	5.369	60,533	5.2828	2.53%
2011-07-26	0	6.330	6.220	6.350	6.300	6.780	124,000	793,980	6.4031	5.229	5.138	5.245	5.204	5.600	150,121	5.2889	-6.77%
2011-07-25	0	6.790	6.400	8.200	-	-	0	0	-	5.609	5.286	6.773	-	-	0	-	0.00%
2011-07-22	0	6.790	6.550	6.950	6.790	6.790	22,000	149,580	6.7991	5.609	5.410	5.741	5.609	5.609	26,634	5.6161	-0.88%
2011-07-21	0	6.850	6.850	7.020	6.820	7.100	160,000	1,102,320	6.8895	5.658	5.658	5.799	5.633	5.865	193,704	5.6907	-1.44%
2011-07-20	0	6.950	6.460	6.950	6.550	7.300	86,000	591,920	6.8828	5.741	5.336	5.741	5.410	6.030	104,116	5.6852	-7.46%
2011-07-19	0	7.510	7.510	7.800	7.500	8.000	38,500	297,800	7.7351	6.203	6.203	6.443	6.195	6.608	46,610	6.3892	-5.65%
2011-07-18	0	7.960	7.800	7.980	7.870	8.070	134,000	1,068,600	7.9746	6.575	6.443	6.591	6.501	6.666	162,227	6.5871	-2.81%
2011-07-15	0	8.190	7.800	8.190	7.810	8.300	75,000	616,670	8.2223	6.765	6.443	6.765	6.451	6.856	90,799	6.7916	-0.12%
2011-07-14	0	8.200	8.180	8.300	8.100	8.210	141,500	1,157,550	8.1806	6.773	6.757	6.856	6.691	6.781	171,307	6.7572	0.00%
2011-07-13	0	8.200	8.010	8.240	7.400	8.200	590,000	4,743,880	8.0405	6.773	6.616	6.806	6.112	6.773	714,284	6.6414	12.33%
2011-07-12	0	7.300	6.980	7.400	6.640	7.300	270,000	1,907,520	7.0649	6.030	5.765	6.112	5.485	6.030	326,876	5.8356	4.29%
2011-07-11	0	7.000	6.900	7.120	6.500	7.100	170,000	1,177,020	6.9236	5.782	5.699	5.881	5.369	5.865	205,811	5.7189	8.36%
2011-07-08	0	6.460	6.460	6.630	6.400	6.470	34,000	219,420	6.4535	5.336	5.336	5.476	5.286	5.344	41,162	5.3306	0.94%
2011-07-07	0	6.400	6.400	6.500	6.400	6.550	100,800	650,220	6.4506	5.286	5.286	5.369	5.286	5.410	122,034	5.3282	-3.03%
2011-07-06	0	6.600	6.500	6.770	6.400	6.880	278,000	1,866,200	6.7129	5.452	5.369	5.592	5.286	5.683	336,561	5.5449	0.00%
2011-07-05	0	6.600	6.460	6.620	6.460	6.650	147,750	971,140	6.5729	5.452	5.336	5.468	5.336	5.493	178,874	5.4292	4.10%
2011-07-04	0	6.340	6.180	6.400	6.100	6.500	244,000	1,529,020	6.2665	5.237	5.105	5.286	5.039	5.369	295,399	5.1761	9.50%
2011-06-30	0	5.790	5.790	5.800	4.520	6.100	206,000	1,119,960	5.4367	4.783	4.783	4.791	3.734	5.039	249,394	4.4907	27.81%
2011-06-29	0	4.530	4.410	4.530	3.860	4.530	594,000	2,453,800	4.1310	3.742	3.643	3.742	3.188	3.742	719,127	3.4122	9.95%
2011-06-28	0	4.120	4.070	4.120	4.100	4.500	242,000	1,008,260	4.1664	3.403	3.362	3.403	3.387	3.717	292,978	3.4414	-8.44%
2011-06-27	0	4.500	4.380	4.500	4.350	4.500	30,000	131,020	4.3673	3.717	3.618	3.717	3.593	3.717	36,320	3.6074	-5.86%
2011-06-24	0	4.780	4.780	4.890	4.780	4.900	88,000	423,020	4.8070	3.948	3.948	4.039	3.948	4.047	106,537	3.9706	-0.42%
2011-06-23	0	4.800	4.700	4.800	4.780	4.820	122,000	585,040	4.7954	3.965	3.882	3.965	3.948	3.981	147,699	3.9610	-4.95%
2011-06-22	0	5.050	4.900	5.350	5.050	5.400	162,000	841,560	5.1948	4.171	4.047	4.419	4.171	4.460	196,125	4.2909	-6.48%
2011-06-21	0	5.400	5.350	6.200	5.400	6.200	48,000	276,600	5.7625	4.460	4.419	5.121	4.460	5.121	58,111	4.7598	-6.90%
2011-06-20	0	5.800	5.600	-	5.400	5.800	14,000	78,400	5.6000	4.791	4.626	-	4.460	4.791	16,949	4.6256	7.41%
2011-06-17	0	5.400	5.200	5.400	5.400	5.400	28,000	151,200	5.4000	4.460	4.295	4.460	4.460	4.460	33,898	4.4604	3.85%
2011-06-16	0	5.200	5.100	-	-	-	0	0	-	4.295	4.213	-	-	-	0	-	0.00%
2011-06-15	0	5.200	5.100	-	-	-	0	0	-	4.295	4.213	-	-	-	0	-	0.00%
2011-06-14	0	5.200	5.200	5.400	5.060	5.380	22,000	115,440	5.2473	4.295	4.295	4.460	4.180	4.444	26,634	4.3343	0.39%
2011-06-13	0	5.180	5.120	5.380	5.000	5.400	112,000	589,200	5.2607	4.279	4.229	4.444	4.130	4.460	135,593	4.3454	-4.07%
2011-06-10	0	5.400	5.300	5.710	5.300	5.330	36,000	191,280	5.3133	4.460	4.378	4.716	4.378	4.403	43,583	4.3888	-1.82%
2011-06-09	0	5.500	5.320	5.690	5.500	5.500	554,000	3,044,000	5.4946	4.543	4.394	4.700	4.543	4.543	670,701	4.5385	2.61%
2011-06-08	0	5.360	5.350	5.700	5.360	5.600	90,000	494,920	5.4991	4.427	4.419	4.708	4.427	4.626	108,959	4.5423	-7.59%
2011-06-07	0	5.800	5.710	5.870	5.800	6.100	106,500	627,015	5.8875	4.791	4.716	4.849	4.791	5.039	128,934	4.8631	-3.33%
2011-06-03	0	6.000	5.920	6.190	6.000	6.300	34,000	207,000	6.0882	4.956	4.890	5.113	4.956	5.204	41,162	5.0289	-4.76%
2011-06-02	0	6.300	6.200	6.300	6.200	6.300	100,000	621,920	6.2192	5.204	5.121	5.204	5.121	5.204	121,065	5.1371	-5.26%
2011-06-01	0	6.650	6.400	6.650	-	-	400	2,536	6.3400	5.493	5.286	5.493	-	-	484	5.2369	-2.21%
2011-05-31	0	6.800	6.000	6.800	-	-	500	3,250	6.5000	5.617	4.956	5.617	-	-	605	5.3690	0.00%
2011-05-30	0	6.800	6.600	6.800	-	-	0	0	-	5.617	5.452	5.617	-	-	0	-	-1.45%
2011-05-27	0	6.900	6.450	6.900	6.800	7.000	20,000	137,200	6.8600	5.699	5.328	5.699	5.617	5.782	24,213	5.6664	5.34%
2011-05-26	0	6.550	6.510	6.550	6.500	6.600	44,000	288,600	6.5591	5.410	5.377	5.410	5.369	5.452	53,269	5.4178	-2.24%
2011-05-25	0	6.700	6.600	6.800	6.700	6.700	26,000	174,200	6.7000	5.534	5.452	5.617	5.534	5.534	31,477	5.5342	-2.90%
2011-05-24	0	6.900	6.700	6.900	6.900	7.000	82,000	569,800	6.9488	5.699	5.534	5.699	5.699	5.782	99,273	5.7397	-1.99%
2011-05-23	0	7.040	6.600	7.200	-	-	0	0	-	5.815	5.452	5.947	-	-	0	-	0.00%
2011-05-20	0	7.040	7.040	7.200	6.900	7.150	30,000	212,000	7.0667	5.815	5.815	5.947	5.699	5.906	36,320	5.8371	0.00%
2011-05-19	0	7.040	7.040	7.160	6.900	7.200	110,000	770,400	7.0036	5.815	5.815	5.914	5.699	5.947	133,172	5.7850	0.28%
2011-05-18	0	7.020	7.020	7.050	6.900	7.080	65,000	455,385	7.0059	5.799	5.799	5.823	5.699	5.848	78,692	5.7869	1.74%
2011-05-17	0	6.900	6.900	7.280	6.900	7.100	26,500	184,075	6.9462	5.699	5.699	6.013	5.699	5.865	32,082	5.7376	-0.14%
2011-05-16	0	6.910	6.900	7.000	6.910	7.000	80,000	555,160	6.9395	5.708	5.699	5.782	5.708	5.782	96,852	5.7320	-2.68%
2011-05-13	0	7.100	6.510	7.250	7.090	7.200	76,000	540,420	7.1108	5.865	5.377	5.989	5.856	5.947	92,009	5.8735	1.43%
2011-05-12	0	7.000	6.750	7.000	6.950	7.060	116,100	813,146	7.0038	5.782	5.576	5.782	5.741	5.832	140,557	5.7852	1.45%
2011-05-11	0	6.900	6.520	6.980	6.200	6.900	258,500	1,734,170	6.7086	5.699	5.386	5.765	5.121	5.699	312,953	5.5413	13.11%
2011-05-09	0	6.100	6.060	6.320	6.020	6.200	2,100,000	12,648,820	6.0232	5.039	5.006	5.220	4.973	5.121	2,542,367	4.9752	1.67%
2011-05-06	0	6.000	5.700	6.000	5.500	6.000	198,000	1,127,180	5.6928	4.956	4.708	4.956	4.543	4.956	239,709	4.7023	0.00%
2011-05-05	0	6.000	5.810	6.000	5.900	6.000	56,500	337,000	5.9646	4.956	4.799	4.956	4.873	4.956	68,402	4.9268	-1.64%
2011-05-04	0	6.100	6.000	6.140	6.000	6.250	190,000	1,162,690	6.1194	5.039	4.956	5.072	4.956	5.163	230,024	5.0547	1.67%
2011-05-03	0	6.000	5.860	6.000	5.900	6.000	42,000	249,900	5.9500	4.956	4.840	4.956	4.873	4.956	50,847	4.9147	-0.83%
2011-04-29	0	6.050	6.010	6.470	5.960	6.100	236,000	1,445,040	6.1231	4.997	4.964	5.344	4.923	5.039	285,714	5.0577	-2.42%
2011-04-28	0	6.200	6.150	6.700	6.200	6.310	18,000	112,040	6.2244	5.121	5.080	5.534	5.121	5.212	21,792	5.1414	-1.90%
2011-04-27	0	6.320	6.310	6.500	6.320	6.380	140,000	885,840	6.3274	5.220	5.212	5.369	5.220	5.270	169,491	5.2265	-1.25%
2011-04-26	0	6.400	6.400	6.700	6.400	6.700	36,000	236,640	6.5733	5.286	5.286	5.534	5.286	5.534	43,583	5.4296	-4.48%
2011-04-21	0	6.700	6.500	6.700	6.500	6.800	112,250	739,815	6.5908	5.534	5.369	5.534	5.369	5.617	135,896	5.4440	1.21%
2011-04-20	0	6.620	6.550	6.750	6.620	7.100	46,000	311,000	6.7609	5.468	5.410	5.576	5.468	5.865	55,690	5.5845	-5.43%
2011-04-19	0	7.000	6.910	7.080	6.500	7.200	206,000	1,403,880	6.8150	5.782	5.708	5.848	5.369	5.947	249,394	5.6292	-7.77%
2011-04-18	0	7.590	7.200	7.590	7.530	8.050	226,500	1,777,545	7.8479	6.269	5.947	6.269	6.220	6.649	274,212	6.4824	-5.36%
2011-04-15	0	8.020	-	8.070	8.020	9.100	73,500	624,720	8.4996	6.625	-	6.666	6.625	7.517	88,983	7.0207	-13.76%
2011-04-14	0	9.300	9.150	9.300	9.100	9.300	140,000	1,292,460	9.2319	7.682	7.558	7.682	7.517	7.682	169,491	7.6255	1.64%
2011-04-13	0	9.150	9.150	9.250	8.800	9.600	367,000	3,411,685	9.2961	7.558	7.558	7.641	7.269	7.930	444,309	7.6786	1.10%
2011-04-12	0	9.050	8.840	9.300	8.400	9.370	335,750	2,981,430	8.8799	7.475	7.302	7.682	6.938	7.740	406,476	7.3348	11.32%
2011-04-11	0	8.130	8.000	8.130	7.900	8.130	291,500	2,332,250	8.0009	6.715	6.608	6.715	6.525	6.715	352,905	6.6087	1.63%
2011-04-08	0	8.000	6.680	8.000	6.580	8.000	37,000	258,040	6.9741	6.608	5.518	6.608	5.435	6.608	44,794	5.7606	23.08%
2011-04-07	0	6.500	6.450	6.550	6.300	6.500	16,000	103,600	6.4750	5.369	5.328	5.410	5.204	5.369	19,370	5.3484	3.17%
2011-04-06	0	6.300	6.300	6.480	6.300	6.400	456,000	2,873,400	6.3013	5.204	5.204	5.352	5.204	5.286	552,057	5.2049	0.00%
2011-04-04	0	6.300	6.300	6.400	6.280	6.350	564,000	3,553,280	6.3001	5.204	5.204	5.286	5.187	5.245	682,807	5.2039	1.94%
2011-04-01	0	6.180	6.050	6.170	6.020	6.300	494,500	3,045,080	6.1579	5.105	4.997	5.096	4.973	5.204	598,667	5.0864	-2.52%
2011-03-31	0	6.340	6.330	6.450	6.330	6.480	600,000	3,807,000	6.3450	5.237	5.229	5.328	5.229	5.352	726,391	5.2410	-0.63%
2011-03-30	0	6.380	6.350	6.390	6.210	6.390	849,900	5,421,390	6.3789	5.270	5.245	5.278	5.129	5.278	1,028,932	5.2689	0.16%
2011-03-29	0	6.370	6.200	6.370	6.050	6.370	1,096,000	6,951,650	6.3427	5.262	5.121	5.262	4.997	5.262	1,326,873	5.2391	0.79%
2011-03-28	0	6.320	6.320	6.340	6.200	6.500	876,400	5,546,976	6.3293	5.220	5.220	5.237	5.121	5.369	1,061,014	5.2280	0.96%
2011-03-25	0	6.260	6.220	6.260	6.150	6.470	1,469,500	9,154,830	6.2299	5.171	5.138	5.171	5.080	5.344	1,779,051	5.1459	-3.69%
2011-03-24	0	6.500	6.300	6.500	6.000	6.630	716,500	4,516,720	6.3039	5.369	5.204	5.369	4.956	5.476	867,431	5.2070	4.84%
2011-03-23	1	-	-	-	-	-	0	0	-	5.121	-	-	-	-	0	-	0.00%
2011-03-22	1	-	-	-	-	-	0	0	-	5.121	-	-	-	-	0	-	0.00%
2011-03-21	1	-	-	-	-	-	0	0	-	5.121	-	-	-	-	0	-	0.00%
2011-03-18	0	6.200	6.010	6.200	4.930	6.480	314,000	1,881,765	5.9929	5.121	4.964	5.121	4.072	5.352	380,144	4.9501	26.53%
2011-03-17	0	4.900	4.840	-	4.600	4.900	179,250	843,140	4.7037	4.047	3.998	-	3.800	4.047	217,009	3.8853	4.70%
2011-03-16	0	4.680	4.680	4.800	4.280	5.300	783,250	3,759,035	4.7993	3.866	3.866	3.965	3.535	4.378	948,242	3.9642	17.00%
2011-03-15	1	-	-	-	-	-	0	0	-	3.304	-	-	-	-	0	-	0.00%
2011-03-14	0	4.000	3.850	4.050	-	-	0	0	-	3.304	3.180	3.345	-	-	0	-	0.00%
2011-03-11	0	4.000	3.800	4.100	-	-	0	0	-	3.304	3.139	3.387	-	-	0	-	0.00%
2011-03-10	0	4.000	4.000	4.250	4.000	4.050	10,000	40,300	4.0300	3.304	3.304	3.511	3.304	3.345	12,107	3.3288	-1.23%
2011-03-09	0	4.050	4.000	4.150	4.050	4.170	56,000	232,420	4.1504	3.345	3.304	3.428	3.345	3.444	67,796	3.4282	-3.11%
2011-03-08	0	4.180	3.850	4.280	-	-	0	0	-	3.453	3.180	3.535	-	-	0	-	0.00%
2011-03-07	0	4.180	3.930	4.340	-	-	0	0	-	3.453	3.246	3.585	-	-	0	-	0.00%
2011-03-04	0	4.180	4.150	4.280	4.180	4.180	2,000	8,360	4.1800	3.453	3.428	3.535	3.453	3.453	2,421	3.4527	-3.91%
2011-03-03	0	4.350	4.100	4.350	-	-	0	0	-	3.593	3.387	3.593	-	-	0	-	0.00%
2011-03-02	0	4.350	4.200	4.490	4.350	4.350	22,000	95,700	4.3500	3.593	3.469	3.709	3.593	3.593	26,634	3.5931	3.57%
2011-03-01	0	4.200	4.060	4.310	-	-	0	0	-	3.469	3.354	3.560	-	-	0	-	0.00%
2011-02-28	0	4.200	4.100	4.350	4.100	4.200	169,000	697,990	4.1301	3.469	3.387	3.593	3.387	3.469	204,600	3.4115	-4.11%
2011-02-25	0	4.380	4.160	4.380	4.220	4.380	30,000	130,820	4.3607	3.618	3.436	3.618	3.486	3.618	36,320	3.6019	6.83%
2011-02-24	0	4.100	4.100	4.340	4.000	4.340	34,000	142,160	4.1812	3.387	3.387	3.585	3.304	3.585	41,162	3.4537	2.50%
2011-02-23	0	4.000	4.000	4.250	4.000	4.250	42,000	172,240	4.1010	3.304	3.304	3.511	3.304	3.511	50,847	3.3874	-1.23%
2011-02-22	0	4.050	3.830	4.200	3.970	4.050	34,000	135,700	3.9912	3.345	3.164	3.469	3.279	3.345	41,162	3.2967	3.32%
2011-02-21	0	3.920	3.750	3.920	-	-	0	0	-	3.238	3.098	3.238	-	-	0	-	0.00%
2011-02-18	0	3.920	3.720	3.920	3.920	3.920	10,000	39,200	3.9200	3.238	3.073	3.238	3.238	3.238	12,107	3.2379	0.00%
2011-02-17	0	3.920	3.730	4.000	3.720	3.920	24,000	91,680	3.8200	3.238	3.081	3.304	3.073	3.238	29,056	3.1553	0.00%
2011-02-16	0	3.920	3.700	4.000	3.740	3.920	12,000	45,320	3.7767	3.238	3.056	3.304	3.089	3.238	14,528	3.1195	0.00%
2011-02-15	0	3.920	3.700	3.920	3.840	3.920	6,000	23,220	3.8700	3.238	3.056	3.238	3.172	3.238	7,264	3.1966	0.00%
2011-02-14	0	3.920	3.730	3.990	-	-	0	0	-	3.238	3.081	3.296	-	-	0	-	0.00%
2011-02-11	0	3.920	3.720	3.920	-	-	0	0	-	3.238	3.073	3.238	-	-	0	-	0.00%
2011-02-10	0	3.920	3.820	3.920	3.860	3.940	34,000	132,900	3.9088	3.238	3.155	3.238	3.188	3.254	41,162	3.2287	1.82%
2011-02-09	0	3.850	3.750	4.000	-	-	0	0	-	3.180	3.098	3.304	-	-	0	-	0.00%
2011-02-08	0	3.850	3.750	4.000	-	-	0	0	-	3.180	3.098	3.304	-	-	0	-	0.00%
2011-02-07	0	3.850	3.620	4.000	-	-	0	0	-	3.180	2.990	3.304	-	-	0	-	0.00%
2011-02-02	0	3.850	3.680	4.000	-	-	0	0	-	3.180	3.040	3.304	-	-	0	-	0.00%
2011-02-01	0	3.850	3.720	4.000	-	-	0	0	-	3.180	3.073	3.304	-	-	0	-	0.00%
2011-01-31	0	3.850	3.600	4.000	-	-	0	0	-	3.180	2.974	3.304	-	-	0	-	0.00%
2011-01-28	0	3.850	-	4.000	-	-	0	0	-	3.180	-	3.304	-	-	0	-	0.00%
2011-01-27	0	3.850	3.600	4.000	-	-	0	0	-	3.180	2.974	3.304	-	-	0	-	0.00%
2011-01-26	0	3.850	3.600	3.950	-	-	10,000	37,200	3.7200	3.180	2.974	3.263	-	-	12,107	3.0727	0.00%
2011-01-25	0	3.850	3.650	3.950	3.850	3.850	8,000	30,800	3.8500	3.180	3.015	3.263	3.180	3.180	9,685	3.1801	1.32%
2011-01-24	0	3.800	3.650	3.800	3.650	3.850	5,000	18,650	3.7300	3.139	3.015	3.139	3.015	3.180	6,053	3.0810	-1.81%
2011-01-21	0	3.870	3.750	4.000	-	-	0	0	-	3.197	3.098	3.304	-	-	0	-	0.00%
2011-01-20	0	3.870	3.750	3.950	3.800	3.870	22,500	85,615	3.8051	3.197	3.098	3.263	3.139	3.197	27,240	3.1430	0.52%
2011-01-19	0	3.850	3.820	3.970	3.820	3.850	12,000	46,080	3.8400	3.180	3.155	3.279	3.155	3.180	14,528	3.1718	-3.75%
2011-01-18	0	4.000	3.800	4.010	-	-	0	0	-	3.304	3.139	3.312	-	-	0	-	0.00%
2011-01-17	0	4.000	3.820	4.050	-	-	0	0	-	3.304	3.155	3.345	-	-	0	-	0.00%
2011-01-14	0	4.000	3.800	4.050	-	-	0	0	-	3.304	3.139	3.345	-	-	0	-	0.00%
2011-01-13	0	4.000	3.820	4.000	-	-	0	0	-	3.304	3.155	3.304	-	-	0	-	0.00%
2011-01-12	0	4.000	3.850	4.030	3.850	4.050	20,000	79,200	3.9600	3.304	3.180	3.329	3.180	3.345	24,213	3.2710	0.76%
2011-01-11	0	3.970	3.750	4.000	-	-	0	0	-	3.279	3.098	3.304	-	-	0	-	0.00%
2011-01-10	0	3.970	3.750	3.970	-	-	0	0	-	3.279	3.098	3.279	-	-	0	-	-0.25%
2011-01-07	0	3.980	3.700	3.980	3.650	4.000	18,000	70,700	3.9278	3.287	3.056	3.287	3.015	3.304	21,792	3.2444	4.19%
2011-01-06	0	3.820	3.680	3.940	3.680	3.820	14,000	52,840	3.7743	3.155	3.040	3.254	3.040	3.155	16,949	3.1176	0.53%
2011-01-05	0	3.800	3.680	3.900	-	-	0	0	-	3.139	3.040	3.221	-	-	0	-	0.00%
2011-01-04	0	3.800	3.680	3.940	-	-	0	0	-	3.139	3.040	3.254	-	-	0	-	0.00%
2011-01-03	0	3.800	3.720	3.980	-	-	0	0	-	3.139	3.073	3.287	-	-	0	-	0.00%
2010-12-31	0	3.800	3.700	3.940	-	-	800	2,880	3.6000	3.139	3.056	3.254	-	-	969	2.9736	0.00%
2010-12-30	0	3.800	3.680	4.000	-	-	0	0	-	3.139	3.040	3.304	-	-	0	-	0.00%
2010-12-29	0	3.800	3.760	3.900	3.700	3.800	8,000	30,000	3.7500	3.139	3.106	3.221	3.056	3.139	9,685	3.0975	-2.56%
2010-12-28	0	3.900	3.750	4.000	3.900	3.900	2,000	7,800	3.9000	3.221	3.098	3.304	3.221	3.221	2,421	3.2214	1.30%
2010-12-24	0	3.850	3.400	4.000	-	-	0	0	-	3.180	2.808	3.304	-	-	0	-	0.00%
2010-12-23	0	3.850	3.200	3.940	-	-	0	0	-	3.180	2.643	3.254	-	-	0	-	0.00%
2010-12-22	0	3.850	-	3.940	-	-	0	0	-	3.180	-	3.254	-	-	0	-	0.00%
2010-12-21	0	3.850	3.800	3.900	3.600	3.850	18,000	67,420	3.7456	3.180	3.139	3.221	2.974	3.180	21,792	3.0938	2.67%
2010-12-20	0	3.750	3.750	3.920	3.700	3.900	40,000	150,820	3.7705	3.098	3.098	3.238	3.056	3.221	48,426	3.1144	-4.34%
2010-12-17	0	3.920	3.800	4.080	-	-	0	0	-	3.238	3.139	3.370	-	-	0	-	0.00%
2010-12-16	0	3.920	3.800	3.920	3.880	3.920	8,000	31,260	3.9075	3.238	3.139	3.238	3.205	3.238	9,685	3.2276	0.51%
2010-12-15	0	3.900	3.820	3.920	3.890	3.900	18,000	70,160	3.8978	3.221	3.155	3.238	3.213	3.221	21,792	3.2196	0.78%
2010-12-14	0	3.870	3.760	3.880	3.860	3.880	48,000	185,640	3.8675	3.197	3.106	3.205	3.188	3.205	58,111	3.1946	-0.26%
2010-12-13	0	3.880	3.700	3.910	3.880	3.880	2,000	7,760	3.8800	3.205	3.056	3.230	3.205	3.205	2,421	3.2049	-0.77%
2010-12-10	0	3.910	3.880	3.950	3.910	4.000	52,500	208,755	3.9763	3.230	3.205	3.263	3.230	3.304	63,559	3.2844	-3.69%
2010-12-09	0	4.060	4.000	4.120	4.060	4.080	22,000	89,360	4.0618	3.354	3.304	3.403	3.354	3.370	26,634	3.3551	-0.98%
2010-12-08	0	4.100	4.100	4.200	3.900	4.300	213,500	905,510	4.2413	3.387	3.387	3.469	3.221	3.552	258,474	3.5033	-1.20%
2010-12-07	0	4.150	4.080	4.200	-	-	0	0	-	3.428	3.370	3.469	-	-	0	-	0.00%
2010-12-06	0	4.150	4.050	4.200	4.000	4.150	63,000	257,600	4.0889	3.428	3.345	3.469	3.304	3.428	76,271	3.3774	3.75%
2010-12-03	0	4.000	4.000	4.110	3.920	4.020	21,350	84,771	3.9705	3.304	3.304	3.395	3.238	3.321	25,847	3.2797	2.04%
2010-12-02	0	3.920	3.880	3.990	3.780	3.920	284,000	1,080,040	3.8030	3.238	3.205	3.296	3.122	3.238	343,825	3.1413	3.16%
2010-12-01	0	3.800	3.800	3.900	3.500	3.960	108,000	407,780	3.7757	3.139	3.139	3.221	2.891	3.271	130,750	3.1188	-6.17%
2010-11-30	0	4.050	4.020	4.290	4.050	5.000	464,000	2,110,140	4.5477	3.345	3.321	3.544	3.345	4.130	561,742	3.7564	-1.22%
2010-11-29	0	4.100	4.000	4.100	3.880	4.100	49,000	191,600	3.9102	3.387	3.304	3.387	3.205	3.387	59,322	3.2298	4.06%
2010-11-26	0	3.940	3.660	3.950	3.700	3.950	130,500	500,905	3.8384	3.254	3.023	3.263	3.056	3.263	157,990	3.1705	1.03%
2010-11-25	0	3.900	3.800	4.090	3.600	4.150	110,000	432,620	3.9329	3.221	3.139	3.378	2.974	3.428	133,172	3.2486	8.33%
2010-11-24	0	3.600	3.490	3.700	-	-	2,000	7,200	3.6000	2.974	2.883	3.056	-	-	2,421	2.9736	0.00%
2010-11-23	0	3.600	3.600	3.870	3.600	3.600	2,000	7,200	3.6000	2.974	2.974	3.197	2.974	2.974	2,421	2.9736	-7.46%
2010-11-22	0	3.890	3.620	3.890	3.780	3.900	62,000	236,700	3.8177	3.213	2.990	3.213	3.122	3.221	75,060	3.1535	2.64%
2010-11-19	0	3.790	3.700	3.800	3.600	3.790	38,000	139,440	3.6695	3.131	3.056	3.139	2.974	3.131	46,005	3.0310	4.99%
2010-11-18	0	3.610	3.610	3.750	3.300	3.800	40,000	137,960	3.4490	2.982	2.982	3.098	2.726	3.139	48,426	2.8489	7.76%
2010-11-17	0	3.350	3.350	3.560	3.350	3.360	12,000	40,260	3.3550	2.767	2.767	2.941	2.767	2.775	14,528	2.7712	-5.90%
2010-11-16	0	3.560	3.550	3.680	3.350	3.580	70,000	244,000	3.4857	2.941	2.932	3.040	2.767	2.957	84,746	2.8792	1.71%
2010-11-15	0	3.500	3.400	3.500	3.300	3.580	60,000	207,880	3.4647	2.891	2.808	2.891	2.726	2.957	72,639	2.8618	-2.23%
2010-11-12	0	3.580	3.580	3.700	3.540	3.790	120,000	434,760	3.6230	2.957	2.957	3.056	2.924	3.131	145,278	2.9926	-6.04%
2010-11-11	0	3.810	3.810	3.940	3.700	4.700	1,142,000	4,788,440	4.1930	3.147	3.147	3.254	3.056	3.882	1,382,563	3.4635	4.10%
2010-11-10	0	3.660	3.600	3.660	2.900	4.300	1,020,800	3,865,812	3.7870	3.023	2.974	3.023	2.395	3.552	1,235,832	3.1281	35.56%
2010-11-09	0	2.700	2.530	2.700	-	-	0	0	-	2.230	2.090	2.230	-	-	0	-	0.00%
2010-11-08	0	2.700	2.410	2.890	2.700	2.700	10,000	27,000	2.7000	2.230	1.991	2.387	2.230	2.230	12,107	2.2302	0.00%
2010-11-05	0	2.700	2.450	2.700	2.800	2.800	2,500	6,800	2.7200	2.230	2.024	2.230	2.313	2.313	3,027	2.2467	-6.90%
2010-11-04	0	2.900	2.750	3.200	2.800	2.800	3,500	9,725	2.7786	2.395	2.272	2.643	2.313	2.313	4,237	2.2951	0.00%
2010-11-03	0	2.900	2.750	2.900	2.900	2.900	40,100	116,274	2.8996	2.395	2.272	2.395	2.395	2.395	48,547	2.3951	3.57%
2010-11-02	0	2.800	2.740	2.940	2.700	3.000	86,000	234,660	2.7286	2.313	2.263	2.428	2.230	2.478	104,116	2.2538	12.00%
2010-11-01	0	2.500	2.400	-	-	-	0	0	-	2.065	1.982	-	-	-	0	-	0.00%
2010-10-29	0	2.500	2.270	2.500	2.300	2.500	166,000	391,160	2.3564	2.065	1.875	2.065	1.900	2.065	200,968	1.9464	5.93%
2010-10-28	0	2.360	2.210	2.360	2.370	2.370	20,000	47,400	2.3700	1.949	1.825	1.949	1.958	1.958	24,213	1.9576	0.00%
2010-10-27	0	2.360	2.270	2.360	2.250	2.400	514,000	1,164,460	2.2655	1.949	1.875	1.949	1.859	1.982	622,275	1.8713	-9.23%
2010-10-26	0	2.600	2.400	2.650	2.600	2.700	34,000	91,300	2.6853	2.148	1.982	2.189	2.148	2.230	41,162	2.2181	0.00%
2010-10-25	0	2.600	2.400	2.600	2.200	2.600	502,000	1,121,520	2.2341	2.148	1.982	2.148	1.817	2.148	607,747	1.8454	15.56%
2010-10-22	0	2.250	2.020	2.400	-	-	0	0	-	1.859	1.669	1.982	-	-	0	-	0.00%
2010-10-21	0	2.250	2.010	2.400	-	-	0	0	-	1.859	1.660	1.982	-	-	0	-	0.00%
2010-10-20	0	2.250	2.010	-	-	-	0	0	-	1.859	1.660	-	-	-	0	-	0.00%
2010-10-19	0	2.250	2.040	2.350	2.250	2.250	4,000	9,000	2.2500	1.859	1.685	1.941	1.859	1.859	4,843	1.8585	4.65%
2010-10-18	0	2.150	2.130	2.500	1.950	2.150	20,000	40,880	2.0440	1.776	1.759	2.065	1.611	1.776	24,213	1.6883	-12.24%
2010-10-15	0	2.450	1.780	2.600	-	-	120	206	1.7167	2.024	1.470	2.148	-	-	145	1.4180	0.00%
2010-10-14	0	2.450	1.960	2.600	-	-	0	0	-	2.024	1.619	2.148	-	-	0	-	0.00%
2010-10-13	0	2.450	1.760	2.600	-	-	0	0	-	2.024	1.454	2.148	-	-	0	-	0.00%
2010-10-12	0	2.450	1.910	2.500	-	-	0	0	-	2.024	1.578	2.065	-	-	0	-	0.00%
2010-10-11	0	2.450	1.900	2.600	-	-	0	0	-	2.024	1.569	2.148	-	-	0	-	0.00%
2010-10-08	0	2.450	2.040	2.650	-	-	0	0	-	2.024	1.685	2.189	-	-	0	-	0.00%
2010-10-07	0	2.450	1.960	2.600	-	-	0	0	-	2.024	1.619	2.148	-	-	0	-	0.00%
2010-10-06	0	2.450	1.960	2.600	-	-	0	0	-	2.024	1.619	2.148	-	-	0	-	0.00%
2010-10-05	0	2.450	1.960	2.580	-	-	0	0	-	2.024	1.619	2.131	-	-	0	-	0.00%
2010-10-04	0	2.450	2.000	2.600	-	-	0	0	-	2.024	1.652	2.148	-	-	0	-	0.00%
2010-09-30	0	2.450	2.210	2.500	-	-	0	0	-	2.024	1.825	2.065	-	-	0	-	0.00%
2010-09-29	0	2.450	2.050	2.500	-	-	0	0	-	2.024	1.693	2.065	-	-	0	-	0.00%
2010-09-28	0	2.450	2.010	2.600	-	-	0	0	-	2.024	1.660	2.148	-	-	0	-	0.00%
2010-09-27	0	2.450	2.020	2.600	-	-	0	0	-	2.024	1.669	2.148	-	-	0	-	0.00%
2010-09-24	0	2.450	2.100	2.550	-	-	0	0	-	2.024	1.735	2.106	-	-	0	-	0.00%
2010-09-22	0	2.450	2.180	2.450	-	-	0	0	-	2.024	1.801	2.024	-	-	0	-	0.00%
2010-09-21	0	2.450	2.090	2.580	-	-	0	0	-	2.024	1.726	2.131	-	-	0	-	0.00%
2010-09-20	0	2.450	2.100	2.550	-	-	0	0	-	2.024	1.735	2.106	-	-	0	-	0.00%
2010-09-17	0	2.450	2.150	2.600	-	-	250	563	2.2520	2.024	1.776	2.148	-	-	303	1.8602	0.00%
2010-09-16	0	2.450	2.160	2.600	-	-	0	0	-	2.024	1.784	2.148	-	-	0	-	0.00%
2010-09-15	0	2.450	2.150	2.450	-	-	0	0	-	2.024	1.776	2.024	-	-	0	-	0.00%
2010-09-14	0	2.450	2.290	2.700	2.450	2.500	18,000	44,320	2.4622	2.024	1.892	2.230	2.024	2.065	21,792	2.0338	-12.50%
2010-09-13	0	2.800	2.600	2.900	2.300	3.650	146,000	418,720	2.8679	2.313	2.148	2.395	1.900	3.015	176,755	2.3689	39.30%
2010-09-10	0	2.010	1.910	-	-	-	0	0	-	1.660	1.578	-	-	-	0	-	0.00%
2010-09-09	0	2.010	1.940	2.210	-	-	0	0	-	1.660	1.602	1.825	-	-	0	-	0.00%
2010-09-08	0	2.010	1.850	-	-	-	0	0	-	1.660	1.528	-	-	-	0	-	0.00%
2010-09-07	0	2.010	1.800	-	-	-	0	0	-	1.660	1.487	-	-	-	0	-	0.00%
2010-09-06	0	2.010	1.850	-	-	-	0	0	-	1.660	1.528	-	-	-	0	-	0.00%
2010-09-03	0	2.010	1.850	-	-	-	0	0	-	1.660	1.528	-	-	-	0	-	0.00%
2010-09-02	0	2.010	2.010	-	1.880	2.000	18,000	35,080	1.9489	1.660	1.660	-	1.553	1.652	21,792	1.6098	-0.50%
2010-09-01	0	2.020	1.770	-	-	-	0	0	-	1.669	1.462	-	-	-	0	-	0.00%
2010-08-31	0	2.020	1.800	2.020	2.020	2.020	2,000	4,040	2.0200	1.669	1.487	1.669	1.669	1.669	2,421	1.6685	0.00%
2010-08-30	0	2.020	1.760	-	-	-	0	0	-	1.669	1.454	-	-	-	0	-	0.00%
2010-08-27	0	2.020	1.770	2.220	-	-	0	0	-	1.669	1.462	1.834	-	-	0	-	0.00%
2010-08-26	0	2.020	1.770	2.220	-	-	0	0	-	1.669	1.462	1.834	-	-	0	-	0.00%
2010-08-25	0	2.020	1.760	2.220	-	-	0	0	-	1.669	1.454	1.834	-	-	0	-	0.00%
2010-08-24	0	2.020	1.760	2.220	-	-	0	0	-	1.669	1.454	1.834	-	-	0	-	0.00%
2010-08-23	0	2.020	1.780	2.220	-	-	0	0	-	1.669	1.470	1.834	-	-	0	-	0.00%
2010-08-20	0	2.020	1.770	-	-	-	0	0	-	1.669	1.462	-	-	-	0	-	0.00%
2010-08-19	0	2.020	1.780	-	-	-	0	0	-	1.669	1.470	-	-	-	0	-	0.00%
2010-08-18	0	2.020	2.020	-	2.000	2.020	8,000	16,040	2.0050	1.669	1.669	-	1.652	1.669	9,685	1.6561	0.00%
2010-08-17	0	2.020	1.800	2.020	2.050	2.050	10,000	20,500	2.0500	1.669	1.487	1.669	1.693	1.693	12,107	1.6933	-0.49%
2010-08-16	0	2.030	1.790	2.140	-	-	0	0	-	1.677	1.479	1.768	-	-	0	-	0.00%
2010-08-13	0	2.030	1.780	2.140	-	-	0	0	-	1.677	1.470	1.768	-	-	0	-	0.00%
2010-08-12	0	2.030	1.880	2.140	-	-	0	0	-	1.677	1.553	1.768	-	-	0	-	0.00%
2010-08-11	0	2.030	1.770	2.140	-	-	0	0	-	1.677	1.462	1.768	-	-	0	-	0.00%
2010-08-10	0	2.030	1.910	2.140	-	-	0	0	-	1.677	1.578	1.768	-	-	0	-	0.00%
2010-08-09	0	2.030	2.030	2.140	2.000	2.010	906,000	1,814,060	2.0023	1.677	1.677	1.768	1.652	1.660	1,096,850	1.6539	1.00%
2010-08-06	0	2.010	2.010	2.160	2.000	2.000	200,000	400,000	2.0000	1.660	1.660	1.784	1.652	1.652	242,130	1.6520	-6.07%
2010-08-05	0	2.140	1.940	2.200	-	-	715	1,530	2.1399	1.768	1.602	1.817	-	-	866	1.7675	0.00%
2010-08-04	0	2.140	1.940	2.180	-	-	0	0	-	1.768	1.602	1.801	-	-	0	-	0.00%
2010-08-03	0	2.140	1.950	2.160	-	-	0	0	-	1.768	1.611	1.784	-	-	0	-	0.00%
2010-08-02	0	2.140	2.010	2.160	1.930	2.140	15,000	30,960	2.0640	1.768	1.660	1.784	1.594	1.768	18,160	1.7049	-3.60%
2010-07-30	0	2.220	1.910	2.300	-	-	0	0	-	1.834	1.578	1.900	-	-	0	-	0.00%
2010-07-29	0	2.220	2.000	2.220	-	-	0	0	-	1.834	1.652	1.834	-	-	0	-	0.00%
2010-07-28	0	2.220	1.930	2.220	-	-	0	0	-	1.834	1.594	1.834	-	-	0	-	0.00%
2010-07-27	0	2.220	2.000	2.220	2.230	2.230	4,000	8,920	2.2300	1.834	1.652	1.834	1.842	1.842	4,843	1.8420	0.45%
2010-07-26	0	2.210	2.000	2.210	2.210	2.230	10,000	22,220	2.2220	1.825	1.652	1.825	1.825	1.842	12,107	1.8354	0.45%
2010-07-23	0	2.200	2.000	2.240	-	-	0	0	-	1.817	1.652	1.850	-	-	0	-	0.00%
2010-07-22	0	2.200	1.970	2.300	-	-	0	0	-	1.817	1.627	1.900	-	-	0	-	0.00%
2010-07-21	0	2.200	1.970	2.200	-	-	0	0	-	1.817	1.627	1.817	-	-	0	-	0.00%
2010-07-20	0	2.200	2.000	2.200	-	-	0	0	-	1.817	1.652	1.817	-	-	0	-	0.00%
2010-07-19	0	2.200	2.000	2.300	-	-	0	0	-	1.817	1.652	1.900	-	-	0	-	0.00%
2010-07-16	0	2.200	2.100	2.200	2.010	2.200	174,000	358,400	2.0598	1.817	1.735	1.817	1.660	1.817	210,653	1.7014	-6.38%
2010-07-15	0	2.350	2.010	2.380	-	-	0	0	-	1.941	1.660	1.966	-	-	0	-	0.00%
2010-07-14	0	2.350	2.200	2.420	-	-	0	0	-	1.941	1.817	1.999	-	-	0	-	0.00%
2010-07-13	0	2.350	2.300	2.380	-	-	0	0	-	1.941	1.900	1.966	-	-	0	-	0.00%
2010-07-12	0	2.350	2.200	2.460	2.350	2.350	2,000	4,700	2.3500	1.941	1.817	2.032	1.941	1.941	2,421	1.9411	0.00%
2010-07-09	0	2.350	2.350	2.590	2.350	2.350	12,000	28,200	2.3500	1.941	1.941	2.139	1.941	1.941	14,528	1.9411	-9.27%
2010-07-08	0	2.590	2.360	2.590	-	-	0	0	-	2.139	1.949	2.139	-	-	0	-	-0.38%
2010-07-07	0	2.600	2.380	2.600	-	-	0	0	-	2.148	1.966	2.148	-	-	0	-	0.00%
2010-07-06	0	2.600	2.410	2.600	2.400	2.600	22,000	53,360	2.4255	2.148	1.991	2.148	1.982	2.148	26,634	2.0034	0.00%
2010-07-05	0	2.600	2.320	2.660	-	-	0	0	-	2.148	1.916	2.197	-	-	0	-	0.00%
2010-07-02	0	2.600	2.270	2.680	-	-	0	0	-	2.148	1.875	2.214	-	-	0	-	0.00%
2010-06-30	0	2.600	2.330	2.800	-	-	0	0	-	2.148	1.925	2.313	-	-	0	-	0.00%
2010-06-29	0	2.600	2.600	2.800	2.600	2.600	8,000	20,800	2.6000	2.148	2.148	2.313	2.148	2.148	9,685	2.1476	4.42%
2010-06-28	0	2.490	2.310	2.490	2.500	2.500	22,000	55,000	2.5000	2.057	1.908	2.057	2.065	2.065	26,634	2.0650	4.62%
2010-06-25	0	2.380	2.200	2.510	-	-	0	0	-	1.966	1.817	2.073	-	-	0	-	0.00%
2010-06-24	0	2.380	2.200	2.510	2.380	2.380	8,000	19,040	2.3800	1.966	1.817	2.073	1.966	1.966	9,685	1.9659	-5.18%
2010-06-23	0	2.510	2.200	2.510	-	-	0	0	-	2.073	1.817	2.073	-	-	0	-	0.00%
2010-06-22	0	2.510	2.210	2.510	-	-	0	0	-	2.073	1.825	2.073	-	-	0	-	0.00%
2010-06-21	0	2.510	2.320	2.600	2.510	2.510	40,000	100,400	2.5100	2.073	1.916	2.148	2.073	2.073	48,426	2.0733	0.00%
2010-06-18	0	2.510	2.310	2.730	-	-	0	0	-	2.073	1.908	2.255	-	-	0	-	0.00%
2010-06-17	0	2.510	2.350	2.800	-	-	0	0	-	2.073	1.941	2.313	-	-	0	-	0.00%
2010-06-15	0	2.510	2.320	2.740	-	-	0	0	-	2.073	1.916	2.263	-	-	0	-	0.00%
2010-06-14	0	2.510	2.510	2.800	2.500	2.500	10,000	25,000	2.5000	2.073	2.073	2.313	2.065	2.065	12,107	2.0650	-8.39%
2010-06-11	0	2.740	2.210	2.800	-	-	0	0	-	2.263	1.825	2.313	-	-	0	-	0.00%
2010-06-10	0	2.740	2.200	2.860	-	-	0	0	-	2.263	1.817	2.362	-	-	0	-	0.00%
2010-06-09	0	2.740	2.240	2.800	-	-	0	0	-	2.263	1.850	2.313	-	-	0	-	0.00%
2010-06-08	0	2.740	2.240	2.800	-	-	0	0	-	2.263	1.850	2.313	-	-	0	-	0.00%
2010-06-07	0	2.740	2.200	2.860	-	-	0	0	-	2.263	1.817	2.362	-	-	0	-	0.00%
2010-06-04	0	2.740	2.210	2.860	-	-	0	0	-	2.263	1.825	2.362	-	-	0	-	0.00%
2010-06-03	0	2.740	2.140	2.880	-	-	0	0	-	2.263	1.768	2.379	-	-	0	-	0.00%
2010-06-02	0	2.740	2.040	2.740	-	-	20,000	54,800	2.7400	2.263	1.685	2.263	-	-	24,213	2.2632	0.00%
2010-06-01	0	2.740	2.240	2.900	-	-	0	0	-	2.263	1.850	2.395	-	-	0	-	0.00%
2010-05-31	0	2.740	2.580	2.900	-	-	0	0	-	2.263	2.131	2.395	-	-	0	-	0.00%
2010-05-28	0	2.740	2.600	2.880	-	-	0	0	-	2.263	2.148	2.379	-	-	0	-	0.00%
2010-05-27	0	2.740	2.400	2.800	2.690	2.740	28,000	75,580	2.6993	2.263	1.982	2.313	2.222	2.263	33,898	2.2296	5.38%
2010-05-26	0	2.600	2.360	2.700	2.360	2.600	47,850	115,695	2.4179	2.148	1.949	2.230	1.949	2.148	57,930	1.9972	4.00%
2010-05-25	0	2.500	2.500	2.890	2.500	2.500	34,000	85,000	2.5000	2.065	2.065	2.387	2.065	2.065	41,162	2.0650	-13.79%
2010-05-24	0	2.900	2.710	2.900	2.780	2.900	100,000	282,300	2.8230	2.395	2.238	2.395	2.296	2.395	121,065	2.3318	12.84%
2010-05-20	0	2.570	2.360	2.790	2.560	2.990	48,000	126,400	2.6333	2.123	1.949	2.305	2.115	2.470	58,111	2.1751	-14.05%
2010-05-19	0	2.990	2.980	3.100	2.980	3.100	378,100	1,131,794	2.9934	2.470	2.461	2.561	2.461	2.561	457,747	2.4725	-2.29%
2010-05-18	0	3.060	3.060	3.180	3.000	4.000	792,000	2,551,720	3.2219	2.528	2.528	2.627	2.478	3.304	958,836	2.6613	-31.24%
2010-05-17	0	4.450	-	4.450	4.530	4.560	30,000	136,500	4.5500	3.676	-	3.676	3.742	3.767	36,320	3.7583	-5.32%
2010-05-14	0	4.700	4.100	4.880	4.600	4.700	18,000	84,320	4.6844	3.882	3.387	4.031	3.800	3.882	21,792	3.8694	4.44%
2010-05-13	0	4.500	4.210	4.600	3.910	4.500	86,000	357,260	4.1542	3.717	3.477	3.800	3.230	3.717	104,116	3.4314	7.14%
2010-05-12	0	4.200	4.050	4.230	4.100	4.700	298,000	1,277,180	4.2858	3.469	3.345	3.494	3.387	3.882	360,774	3.5401	-16.00%
2010-05-11	0	5.000	4.820	5.000	4.780	5.400	274,200	1,375,718	5.0172	4.130	3.981	4.130	3.948	4.460	331,960	4.1442	-10.71%
2010-05-10	1	5.600	5.310	5.700	4.050	5.600	619,350	3,115,689	5.0306	4.626	4.386	4.708	3.345	4.626	749,817	4.1553	47.76%
2010-05-07	0	3.790	3.610	3.800	3.400	3.790	110,500	389,045	3.5208	3.131	2.982	3.139	2.808	3.131	133,777	2.9082	9.86%
2010-05-06	0	3.450	3.400	3.490	3.400	3.500	162,000	555,260	3.4275	2.850	2.808	2.883	2.808	2.891	196,125	2.8311	0.29%
2010-05-05	0	3.440	3.440	3.600	3.350	3.440	116,000	395,400	3.4086	2.841	2.841	2.974	2.767	2.841	140,436	2.8155	1.18%
2010-05-04	0	3.400	3.300	3.440	3.400	3.450	58,800	200,472	3.4094	2.808	2.726	2.841	2.808	2.850	71,186	2.8162	-1.45%
2010-05-03	0	3.450	3.420	3.550	3.400	3.500	164,000	563,300	3.4348	2.850	2.825	2.932	2.808	2.891	198,547	2.8371	1.47%
2010-04-30	0	3.400	3.400	3.490	2.500	3.500	260,500	846,145	3.2482	2.808	2.808	2.883	2.065	2.891	315,375	2.6830	44.07%
2010-04-29	0	2.360	2.360	2.410	2.150	2.360	66,000	152,980	2.3179	1.949	1.949	1.991	1.776	1.949	79,903	1.9146	9.77%
2010-04-28	0	2.150	1.800	2.800	-	-	0	0	-	1.776	1.487	2.313	-	-	0	-	0.00%
2010-04-27	0	2.150	-	2.800	-	-	0	0	-	1.776	-	2.313	-	-	0	-	0.00%
2010-04-26	0	2.150	-	2.150	-	-	0	0	-	1.776	-	1.776	-	-	0	-	0.00%
2010-04-23	0	2.150	-	2.500	-	-	0	0	-	1.776	-	2.065	-	-	0	-	0.00%
2010-04-22	0	2.150	-	2.800	-	-	0	0	-	1.776	-	2.313	-	-	0	-	0.00%
2010-04-21	0	2.150	-	2.800	-	-	0	0	-	1.776	-	2.313	-	-	0	-	0.00%
2010-04-20	0	2.150	2.000	2.800	-	-	0	0	-	1.776	1.652	2.313	-	-	0	-	0.00%
2010-04-19	0	2.150	-	2.500	-	-	0	0	-	1.776	-	2.065	-	-	0	-	0.00%
2010-04-16	0	2.150	1.650	2.200	2.150	2.150	6,000	12,900	2.1500	1.776	1.363	1.817	1.776	1.776	7,264	1.7759	0.00%
2010-04-15	0	2.150	2.150	2.500	2.150	2.150	30,000	64,500	2.1500	1.776	1.776	2.065	1.776	1.776	36,320	1.7759	0.00%
2010-04-14	0	2.150	1.660	2.900	-	-	0	0	-	1.776	1.371	2.395	-	-	0	-	0.00%
2010-04-13	0	2.150	1.930	2.900	1.950	2.150	14,250	28,563	2.0044	1.776	1.594	2.395	1.611	1.776	17,252	1.6557	10.26%
2010-04-12	0	1.950	1.950	2.900	1.530	1.950	18,000	32,580	1.8100	1.611	1.611	2.395	1.264	1.611	21,792	1.4951	-2.01%
2010-04-09	0	1.990	1.800	2.900	-	-	0	0	-	1.644	1.487	2.395	-	-	0	-	0.00%
2010-04-08	0	1.990	1.800	1.990	2.000	2.000	2,000	4,000	2.0000	1.644	1.487	1.644	1.652	1.652	2,421	1.6520	-0.50%
2010-04-07	0	2.000	2.000	4.980	-	-	0	0	-	1.652	1.652	4.113	-	-	0	-	11.11%
2010-04-01	0	1.800	1.800	4.980	-	-	0	0	-	1.487	1.487	4.113	-	-	0	-	0.00%
2010-03-31	0	1.800	1.630	4.980	-	-	0	0	-	1.487	1.346	4.113	-	-	0	-	0.00%
2010-03-30	0	1.800	1.650	4.980	-	-	0	0	-	1.487	1.363	4.113	-	-	0	-	0.00%
2010-03-29	0	1.800	1.600	4.980	-	-	0	0	-	1.487	1.322	4.113	-	-	0	-	0.00%
2010-03-26	0	1.800	1.700	4.980	-	-	0	0	-	1.487	1.404	4.113	-	-	0	-	0.00%
2010-03-25	0	1.800	1.600	4.980	-	-	0	0	-	1.487	1.322	4.113	-	-	0	-	0.00%
2010-03-24	0	1.800	1.640	4.980	-	-	0	0	-	1.487	1.355	4.113	-	-	0	-	0.00%
2010-03-23	0	1.800	1.600	4.980	-	-	0	0	-	1.487	1.322	4.113	-	-	0	-	0.00%
2010-03-22	0	1.800	1.600	4.980	-	-	0	0	-	1.487	1.322	4.113	-	-	0	-	0.00%
2010-03-19	0	1.800	1.700	4.980	-	-	0	0	-	1.487	1.404	4.113	-	-	0	-	0.00%
2010-03-18	0	1.800	1.800	4.980	1.700	1.700	2,000	3,400	1.7000	1.487	1.487	4.113	1.404	1.404	2,421	1.4042	-5.26%
2010-03-17	0	1.900	1.700	4.980	-	-	0	0	-	1.569	1.404	4.113	-	-	0	-	0.00%
2010-03-16	0	1.900	1.660	4.980	-	-	0	0	-	1.569	1.371	4.113	-	-	0	-	0.00%
2010-03-15	0	1.900	1.650	4.980	-	-	0	0	-	1.569	1.363	4.113	-	-	0	-	0.00%
2010-03-12	0	1.900	1.540	4.980	1.900	1.900	2,000	3,800	1.9000	1.569	1.272	4.113	1.569	1.569	2,421	1.5694	0.00%
2010-03-11	0	1.900	1.900	2.300	1.900	1.900	4,000	7,600	1.9000	1.569	1.569	1.900	1.569	1.569	4,843	1.5694	-2.06%
2010-03-10	0	1.940	1.850	1.940	-	-	0	0	-	1.602	1.528	1.602	-	-	0	-	-2.51%
2010-03-09	0	1.990	1.770	1.990	-	-	0	0	-	1.644	1.462	1.644	-	-	0	-	0.00%
2010-03-08	0	1.990	1.700	1.990	-	-	0	0	-	1.644	1.404	1.644	-	-	0	-	0.00%
2010-03-05	0	1.990	1.900	1.990	1.990	1.990	12,000	23,880	1.9900	1.644	1.569	1.644	1.644	1.644	14,528	1.6437	2.05%
2010-03-04	0	1.950	1.850	2.450	-	-	0	0	-	1.611	1.528	2.024	-	-	0	-	0.00%
2010-03-03	0	1.950	1.950	2.500	1.830	1.830	2,000	3,660	1.8300	1.611	1.611	2.065	1.512	1.512	2,421	1.5116	6.56%
2010-03-02	0	1.830	1.700	2.000	1.830	1.830	6,000	11,320	1.8867	1.512	1.404	1.652	1.512	1.512	7,264	1.5584	0.00%
2010-03-01	0	1.830	1.530	4.980	-	-	0	0	-	1.512	1.264	4.113	-	-	0	-	0.00%
2010-02-26	0	1.830	1.800	4.750	-	-	0	0	-	1.512	1.487	3.924	-	-	0	-	0.00%
2010-02-25	0	1.830	1.800	4.980	-	-	0	0	-	1.512	1.487	4.113	-	-	0	-	0.00%
2010-02-24	0	1.830	1.830	4.980	1.830	1.830	2,000	3,660	1.8300	1.512	1.512	4.113	1.512	1.512	2,421	1.5116	0.00%
2010-02-23	0	1.830	1.830	2.000	-	-	0	0	-	1.512	1.512	1.652	-	-	0	-	0.00%
2010-02-22	0	1.830	1.830	2.000	1.830	1.830	2,000	3,660	1.8300	1.512	1.512	1.652	1.512	1.512	2,421	1.5116	0.00%
2010-02-19	0	1.830	1.830	3.400	1.800	1.800	120,000	216,000	1.8000	1.512	1.512	2.808	1.487	1.487	145,278	1.4868	-8.50%
2010-02-18	0	2.000	1.780	2.000	2.000	2.000	32,000	64,000	2.0000	1.652	1.470	1.652	1.652	1.652	38,741	1.6520	0.00%
2010-02-17	0	2.000	1.800	2.000	-	-	0	0	-	1.652	1.487	1.652	-	-	0	-	0.00%
2010-02-12	0	2.000	1.890	2.000	1.880	2.000	176,000	332,680	1.8902	1.652	1.561	1.652	1.553	1.652	213,075	1.5613	-7.41%
2010-02-11	0	2.160	1.730	2.160	-	-	0	0	-	1.784	1.429	1.784	-	-	0	-	0.00%
2010-02-10	0	2.160	1.200	2.160	-	-	0	0	-	1.784	0.991	1.784	-	-	0	-	-4.42%
2010-02-09	0	2.260	-	2.260	-	-	0	0	-	1.867	-	1.867	-	-	0	-	0.00%
2010-02-08	0	2.260	-	2.260	2.260	2.260	50,000	113,000	2.2600	1.867	-	1.867	1.867	1.867	60,533	1.8668	0.00%
2010-02-05	0	2.260	-	2.260	-	-	0	0	-	1.867	-	1.867	-	-	0	-	0.00%
2010-02-04	0	2.260	2.030	2.260	2.260	2.330	36,000	82,740	2.2983	1.867	1.677	1.867	1.867	1.925	43,583	1.8984	-3.83%
2010-02-03	0	2.350	2.310	2.350	2.280	2.650	72,100	171,170	2.3741	1.941	1.908	1.941	1.883	2.189	87,288	1.9610	-14.55%
2010-02-02	0	2.750	-	2.800	-	-	0	0	-	2.272	-	2.313	-	-	0	-	0.00%
2010-02-01	0	2.750	-	2.750	-	-	0	0	-	2.272	-	2.272	-	-	0	-	-1.79%
2010-01-29	0	2.800	2.700	2.800	2.890	2.890	4,000	11,560	2.8900	2.313	2.230	2.313	2.387	2.387	4,843	2.3871	8.11%
2010-01-28	0	2.590	-	3.080	-	-	0	0	-	2.139	-	2.544	-	-	0	-	0.00%
2010-01-27	0	2.590	-	3.000	2.590	2.590	8,000	20,720	2.5900	2.139	-	2.478	2.139	2.139	9,685	2.1393	0.00%
2010-01-26	0	2.590	2.480	2.590	-	-	0	0	-	2.139	2.048	2.139	-	-	0	-	0.00%
2010-01-25	0	2.590	2.480	2.590	2.590	2.590	14,000	36,260	2.5900	2.139	2.048	2.139	2.139	2.139	16,949	2.1393	2.37%
2010-01-22	0	2.530	2.480	3.290	2.530	2.530	20,000	50,600	2.5300	2.090	2.048	2.718	2.090	2.090	24,213	2.0898	0.80%
2010-01-21	0	2.510	2.510	2.990	2.480	2.490	18,000	44,720	2.4844	2.073	2.073	2.470	2.048	2.057	21,792	2.0522	-12.85%
2010-01-20	0	2.880	2.480	3.180	-	-	0	0	-	2.379	2.048	2.627	-	-	0	-	0.00%
2010-01-19	0	2.880	1.500	2.890	2.880	2.890	16,000	46,220	2.8888	2.379	1.239	2.387	2.379	2.387	19,370	2.3861	-6.80%
2010-01-18	0	3.090	3.000	3.200	2.800	3.090	75,504	218,942	2.8997	2.552	2.478	2.643	2.313	2.552	91,409	2.3952	23.60%
2010-01-15	0	2.500	1.920	-	1.800	2.500	10,000	21,200	2.1200	2.065	1.586	-	1.487	2.065	12,107	1.7511	44.51%
2010-01-14	0	1.730	1.630	-	-	-	0	0	-	1.429	1.346	-	-	-	0	-	0.00%
2010-01-13	0	1.730	1.610	-	-	-	0	0	-	1.429	1.330	-	-	-	0	-	0.00%
2010-01-12	0	1.730	1.730	1.920	1.730	1.730	140,000	242,200	1.7300	1.429	1.429	1.586	1.429	1.429	169,491	1.4290	-0.57%
2010-01-11	0	1.740	1.740	-	1.720	1.730	254,000	439,320	1.7296	1.437	1.437	-	1.421	1.429	307,505	1.4287	1.16%
2010-01-08	0	1.720	1.720	1.900	1.720	1.720	2,000	3,440	1.7200	1.421	1.421	1.569	1.421	1.421	2,421	1.4207	4.88%
2010-01-07	0	1.640	1.640	-	1.600	1.600	19,000	30,350	1.5974	1.355	1.355	-	1.322	1.322	23,002	1.3194	2.50%
2010-01-06	0	1.600	1.550	-	-	-	0	0	-	1.322	1.280	-	-	-	0	-	0.00%
2010-01-05	0	1.600	1.600	-	-	-	0	0	-	1.322	1.322	-	-	-	0	-	1.91%
2010-01-04	0	1.570	1.550	-	-	-	0	0	-	1.297	1.280	-	-	-	0	-	0.00%
2009-12-31	0	1.570	1.550	-	-	-	0	0	-	1.297	1.280	-	-	-	0	-	0.00%
2009-12-30	0	1.570	1.560	2.500	-	-	0	0	-	1.297	1.289	2.065	-	-	0	-	0.00%
2009-12-29	0	1.570	1.570	-	-	-	0	0	-	1.297	1.297	-	-	-	0	-	1.29%
2009-12-28	0	1.550	1.550	-	1.550	1.550	2,800	4,220	1.5071	1.280	1.280	-	1.280	1.280	3,390	1.2449	-3.13%
2009-12-24	0	1.600	1.200	-	-	-	0	0	-	1.322	0.991	-	-	-	0	-	0.00%
2009-12-23	0	1.600	0.950	-	-	-	0	0	-	1.322	0.785	-	-	-	0	-	0.00%
2009-12-22	0	1.600	0.930	-	-	-	0	0	-	1.322	0.768	-	-	-	0	-	0.00%
2009-12-21	0	1.600	0.900	-	-	-	0	0	-	1.322	0.743	-	-	-	0	-	0.00%
2009-12-18	0	1.600	0.750	-	-	-	0	0	-	1.322	0.620	-	-	-	0	-	0.00%
2009-12-17	0	1.600	1.400	-	-	-	0	0	-	1.322	1.156	-	-	-	0	-	0.00%
2009-12-16	0	1.600	1.500	-	-	-	0	0	-	1.322	1.239	-	-	-	0	-	0.00%
2009-12-15	0	1.600	0.880	-	-	-	0	0	-	1.322	0.727	-	-	-	0	-	0.00%
2009-12-14	0	1.600	0.990	-	-	-	0	0	-	1.322	0.818	-	-	-	0	-	0.00%
2009-12-11	0	1.600	0.980	-	-	-	0	0	-	1.322	0.809	-	-	-	0	-	0.00%
2009-12-10	0	1.600	0.950	-	-	-	0	0	-	1.322	0.785	-	-	-	0	-	0.00%
2009-12-09	0	1.600	0.910	-	-	-	0	0	-	1.322	0.752	-	-	-	0	-	0.00%
2009-12-08	0	1.600	1.600	1.700	-	-	0	0	-	1.322	1.322	1.404	-	-	0	-	0.00%
2009-12-07	0	1.600	1.600	-	1.580	1.580	14,000	22,120	1.5800	1.322	1.322	-	1.305	1.305	16,949	1.3051	1.27%
2009-12-04	0	1.580	1.580	-	1.580	1.580	5,000	7,850	1.5700	1.305	1.305	-	1.305	1.305	6,053	1.2968	-1.25%
2009-12-03	0	1.600	1.400	-	-	-	0	0	-	1.322	1.156	-	-	-	0	-	0.00%
2009-12-02	0	1.600	0.950	-	-	-	0	0	-	1.322	0.785	-	-	-	0	-	0.00%
2009-12-01	0	1.600	0.860	-	-	-	0	0	-	1.322	0.710	-	-	-	0	-	0.00%
2009-11-30	0	1.600	0.850	-	1.600	1.600	160,000	256,000	1.6000	1.322	0.702	-	1.322	1.322	193,704	1.3216	0.00%
2009-11-27	0	1.600	1.010	-	-	-	0	0	-	1.322	0.834	-	-	-	0	-	0.00%
2009-11-26	0	1.600	1.000	-	-	-	0	0	-	1.322	0.826	-	-	-	0	-	0.00%
2009-11-25	0	1.600	1.600	-	-	-	0	0	-	1.322	1.322	-	-	-	0	-	1.27%
2009-11-24	0	1.580	0.900	-	-	-	0	0	-	1.305	0.743	-	-	-	0	-	0.00%
2009-11-23	0	1.580	1.480	-	1.580	1.580	34,000	53,720	1.5800	1.305	1.222	-	1.305	1.305	41,162	1.3051	1.94%
2009-11-20	0	1.550	1.240	1.580	-	-	2,000	3,160	1.5800	1.280	1.024	1.305	-	-	2,421	1.3051	0.00%
2009-11-19	0	1.550	1.320	1.580	-	-	0	0	-	1.280	1.090	1.305	-	-	0	-	0.00%
2009-11-18	0	1.550	1.280	-	-	-	0	0	-	1.280	1.057	-	-	-	0	-	0.00%
2009-11-17	0	1.550	1.260	-	-	-	0	0	-	1.280	1.041	-	-	-	0	-	0.00%
2009-11-16	0	1.550	1.360	-	-	-	0	0	-	1.280	1.123	-	-	-	0	-	0.00%
2009-11-13	0	1.550	1.370	-	-	-	0	0	-	1.280	1.132	-	-	-	0	-	0.00%
2009-11-12	0	1.550	1.290	-	-	-	0	0	-	1.280	1.066	-	-	-	0	-	0.00%
2009-11-11	0	1.550	1.030	-	-	-	0	0	-	1.280	0.851	-	-	-	0	-	0.00%
2009-11-10	0	1.550	0.980	-	-	-	0	0	-	1.280	0.809	-	-	-	0	-	0.00%
2009-11-09	0	1.550	0.760	-	-	-	1,000	1,300	1.3000	1.280	0.628	-	-	-	1,211	1.0738	0.00%
2009-11-06	0	1.550	1.350	-	-	-	0	0	-	1.280	1.115	-	-	-	0	-	0.00%
2009-11-05	0	1.550	1.090	-	-	-	0	0	-	1.280	0.900	-	-	-	0	-	0.00%
2009-11-04	0	1.550	1.010	-	-	-	0	0	-	1.280	0.834	-	-	-	0	-	0.00%
2009-11-03	0	1.550	0.950	-	-	-	0	0	-	1.280	0.785	-	-	-	0	-	0.00%
2009-11-02	0	1.550	1.020	-	-	-	0	0	-	1.280	0.843	-	-	-	0	-	0.00%
2009-10-30	0	1.550	1.360	-	-	-	0	0	-	1.280	1.123	-	-	-	0	-	0.00%
2009-10-29	0	1.550	1.460	-	-	-	0	0	-	1.280	1.206	-	-	-	0	-	0.00%
2009-10-28	0	1.550	1.460	1.750	-	-	0	0	-	1.280	1.206	1.446	-	-	0	-	0.00%
2009-10-27	0	1.550	1.460	-	-	-	0	0	-	1.280	1.206	-	-	-	0	-	0.00%
2009-10-23	0	1.550	1.330	-	-	-	0	0	-	1.280	1.099	-	-	-	0	-	0.00%
2009-10-22	0	1.550	1.320	-	-	-	0	0	-	1.280	1.090	-	-	-	0	-	0.00%
2009-10-21	0	1.550	1.350	-	-	-	0	0	-	1.280	1.115	-	-	-	0	-	0.00%
2009-10-20	0	1.550	1.390	1.550	1.540	1.550	108,000	166,400	1.5407	1.280	1.148	1.280	1.272	1.280	130,750	1.2727	0.00%
2009-10-19	0	1.550	1.500	-	-	-	0	0	-	1.280	1.239	-	-	-	0	-	0.00%
2009-10-16	0	1.550	1.410	-	-	-	0	0	-	1.280	1.165	-	-	-	0	-	0.00%
2009-10-15	0	1.550	1.460	-	-	-	0	0	-	1.280	1.206	-	-	-	0	-	0.00%
2009-10-14	0	1.550	1.460	-	-	-	0	0	-	1.280	1.206	-	-	-	0	-	0.00%
2009-10-13	0	1.550	1.460	-	-	-	0	0	-	1.280	1.206	-	-	-	0	-	0.00%
2009-10-12	0	1.550	1.470	-	-	-	0	0	-	1.280	1.214	-	-	-	0	-	0.00%
2009-10-09	0	1.550	1.460	-	-	-	0	0	-	1.280	1.206	-	-	-	0	-	0.00%
2009-10-08	0	1.550	1.410	-	-	-	0	0	-	1.280	1.165	-	-	-	0	-	0.00%
2009-10-07	0	1.550	1.370	-	-	-	0	0	-	1.280	1.132	-	-	-	0	-	0.00%
2009-10-06	0	1.550	1.410	-	-	-	0	0	-	1.280	1.165	-	-	-	0	-	0.00%
2009-10-05	0	1.550	1.370	-	-	-	0	0	-	1.280	1.132	-	-	-	0	-	0.00%
2009-10-02	0	1.550	1.410	-	-	-	0	0	-	1.280	1.165	-	-	-	0	-	0.00%
2009-09-30	0	1.550	1.160	-	-	-	0	0	-	1.280	0.958	-	-	-	0	-	0.00%
2009-09-29	0	1.550	0.510	-	-	-	0	0	-	1.280	0.421	-	-	-	0	-	0.00%
2009-09-28	0	1.550	0.550	-	-	-	0	0	-	1.280	0.454	-	-	-	0	-	0.00%
2009-09-25	0	1.550	1.460	-	-	-	0	0	-	1.280	1.206	-	-	-	0	-	0.00%
2009-09-24	0	1.550	1.460	-	-	-	0	0	-	1.280	1.206	-	-	-	0	-	0.00%
2009-09-23	0	1.550	1.460	-	-	-	0	0	-	1.280	1.206	-	-	-	0	-	0.00%
2009-09-22	0	1.550	1.460	-	1.550	1.550	2,000	3,100	1.5500	1.280	1.206	-	1.280	1.280	2,421	1.2803	1.97%
2009-09-21	0	1.520	1.470	1.580	-	-	0	0	-	1.256	1.214	1.305	-	-	0	-	0.00%
2009-09-18	0	1.520	1.520	-	1.460	1.490	4,500	6,615	1.4700	1.256	1.256	-	1.206	1.231	5,448	1.2142	-13.14%
2009-09-17	0	1.750	1.460	1.890	-	-	0	0	-	1.446	1.206	1.561	-	-	0	-	0.00%
2009-09-16	0	1.750	0.260	1.900	-	-	0	0	-	1.446	0.215	1.569	-	-	0	-	0.00%
2009-09-15	0	1.750	-	1.850	1.750	1.750	2,000	3,500	1.7500	1.446	-	1.528	1.446	1.446	2,421	1.4455	2.94%
2009-09-14	0	1.700	1.500	-	-	-	0	0	-	1.404	1.239	-	-	-	0	-	0.00%
2009-09-11	0	1.700	1.700	1.850	1.700	1.800	180,000	316,000	1.7556	1.404	1.404	1.528	1.404	1.487	217,917	1.4501	-10.53%
2009-09-10	0	1.900	1.700	1.980	1.750	1.900	6,000	10,800	1.8000	1.569	1.404	1.635	1.446	1.569	7,264	1.4868	13.77%
2009-09-09	0	1.670	0.610	-	-	-	0	0	-	1.379	0.504	-	-	-	0	-	0.00%
2009-09-08	0	1.670	0.610	-	-	-	0	0	-	1.379	0.504	-	-	-	0	-	0.00%
2009-09-07	0	1.670	0.700	-	-	-	0	0	-	1.379	0.578	-	-	-	0	-	0.00%
2009-09-04	0	1.670	0.840	1.870	-	-	0	0	-	1.379	0.694	1.545	-	-	0	-	0.00%
2009-09-03	0	1.670	0.810	-	-	-	0	0	-	1.379	0.669	-	-	-	0	-	0.00%
2009-09-02	0	1.670	0.910	1.870	-	-	0	0	-	1.379	0.752	1.545	-	-	0	-	0.00%
2009-09-01	0	1.670	0.830	-	-	-	0	0	-	1.379	0.686	-	-	-	0	-	0.00%
2009-08-31	0	1.670	1.330	1.870	-	-	0	0	-	1.379	1.099	1.545	-	-	0	-	0.00%
2009-08-28	0	1.670	1.470	1.680	1.670	1.670	6,000	10,060	1.6767	1.379	1.214	1.388	1.379	1.379	7,264	1.3849	18.44%
2009-08-27	0	1.410	1.380	1.670	-	-	0	0	-	1.165	1.140	1.379	-	-	0	-	0.00%
2009-08-26	0	1.410	1.400	1.670	-	-	0	0	-	1.165	1.156	1.379	-	-	0	-	0.00%
2009-08-25	0	1.410	1.290	1.670	-	-	0	0	-	1.165	1.066	1.379	-	-	0	-	0.00%
2009-08-24	0	1.410	1.340	1.680	-	-	0	0	-	1.165	1.107	1.388	-	-	0	-	0.00%
2009-08-21	0	1.410	1.290	1.750	-	-	0	0	-	1.165	1.066	1.446	-	-	0	-	0.00%
2009-08-20	0	1.410	1.300	1.990	-	-	0	0	-	1.165	1.074	1.644	-	-	0	-	0.00%
2009-08-19	0	1.410	1.280	1.650	-	-	0	0	-	1.165	1.057	1.363	-	-	0	-	0.00%
2009-08-18	0	1.410	1.410	1.640	1.400	1.400	2,300	3,163	1.3752	1.165	1.165	1.355	1.156	1.156	2,784	1.1359	-14.55%
2009-08-17	0	1.650	1.300	-	-	-	0	0	-	1.363	1.074	-	-	-	0	-	0.00%
2009-08-14	0	1.650	1.300	-	-	-	0	0	-	1.363	1.074	-	-	-	0	-	0.00%
2009-08-13	0	1.650	1.460	-	1.650	1.650	86,000	141,900	1.6500	1.363	1.206	-	1.363	1.363	104,116	1.3629	0.00%
2009-08-12	0	1.650	1.560	-	-	-	0	0	-	1.363	1.289	-	-	-	0	-	0.00%
2009-08-11	0	1.650	1.200	-	1.650	1.650	5,500	8,925	1.6227	1.363	0.991	-	1.363	1.363	6,659	1.3404	-7.30%
2009-08-10	0	1.780	0.255	1.850	-	-	0	0	-	1.470	0.211	1.528	-	-	0	-	0.00%
2009-08-07	0	1.780	0.255	1.850	-	-	0	0	-	1.470	0.211	1.528	-	-	0	-	0.00%
2009-08-06	0	1.780	0.255	1.880	-	-	0	0	-	1.470	0.211	1.553	-	-	0	-	0.00%
2009-08-05	0	1.780	0.280	-	-	-	0	0	-	1.470	0.231	-	-	-	0	-	0.00%
2009-08-04	0	1.780	0.280	-	-	-	0	0	-	1.470	0.231	-	-	-	0	-	0.00%
2009-08-03	0	1.780	0.265	-	-	-	0	0	-	1.470	0.219	-	-	-	0	-	0.00%
2009-07-31	0	1.780	0.255	-	-	-	0	0	-	1.470	0.211	-	-	-	0	-	0.00%
2009-07-30	0	1.780	0.255	-	-	-	0	0	-	1.470	0.211	-	-	-	0	-	0.00%
2009-07-29	0	1.780	0.255	-	-	-	0	0	-	1.470	0.211	-	-	-	0	-	0.00%
2009-07-28	0	1.780	0.255	-	1.780	1.780	2,000	3,560	1.7800	1.470	0.211	-	1.470	1.470	2,421	1.4703	0.00%
2009-07-27	0	1.780	1.780	-	-	-	0	0	-	1.470	1.470	-	-	-	0	-	0.00%
2009-07-24	0	1.780	1.780	-	1.460	1.680	4,500	6,990	1.5533	1.470	1.470	-	1.206	1.388	5,448	1.2831	-1.11%
2009-07-23	0	1.800	1.600	-	-	-	0	0	-	1.487	1.322	-	-	-	0	-	0.00%
2009-07-22	0	1.800	1.600	-	-	-	0	0	-	1.487	1.322	-	-	-	0	-	0.00%
2009-07-21	0	1.800	1.600	-	-	-	0	0	-	1.487	1.322	-	-	-	0	-	0.00%
2009-07-20	0	1.800	1.610	-	-	-	0	0	-	1.487	1.330	-	-	-	0	-	0.00%
2009-07-17	0	1.800	1.360	-	-	-	0	0	-	1.487	1.123	-	-	-	0	-	0.00%
2009-07-16	0	1.800	1.360	-	-	-	0	0	-	1.487	1.123	-	-	-	0	-	0.00%
2009-07-15	0	1.800	1.360	-	-	-	0	0	-	1.487	1.123	-	-	-	0	-	0.00%
2009-07-14	0	1.800	1.360	-	-	-	0	0	-	1.487	1.123	-	-	-	0	-	0.00%
2009-07-13	0	1.800	1.360	1.880	-	-	0	0	-	1.487	1.123	1.553	-	-	0	-	0.00%
2009-07-10	0	1.800	1.360	1.880	-	-	0	0	-	1.487	1.123	1.553	-	-	0	-	0.00%
2009-07-09	0	1.800	1.360	1.800	-	-	0	0	-	1.487	1.123	1.487	-	-	0	-	0.00%
2009-07-08	0	1.800	1.360	1.800	-	-	0	0	-	1.487	1.123	1.487	-	-	0	-	0.00%
2009-07-07	0	1.800	1.360	1.800	-	-	0	0	-	1.487	1.123	1.487	-	-	0	-	-5.26%
2009-07-06	0	1.900	1.360	1.900	-	-	0	0	-	1.569	1.123	1.569	-	-	0	-	0.00%
2009-07-03	0	1.900	1.360	-	-	-	0	0	-	1.569	1.123	-	-	-	0	-	0.00%
2009-07-02	0	1.900	1.400	-	-	-	0	0	-	1.569	1.156	-	-	-	0	-	0.00%
2009-06-30	0	1.900	1.360	1.900	-	-	0	0	-	1.569	1.123	1.569	-	-	0	-	0.00%
2009-06-29	0	1.900	1.360	1.900	1.900	1.900	14,000	26,600	1.9000	1.569	1.123	1.569	1.569	1.569	16,949	1.5694	-5.00%
2009-06-26	0	2.000	1.360	2.000	-	-	0	0	-	1.652	1.123	1.652	-	-	0	-	0.00%
2009-06-25	0	2.000	1.460	2.000	-	-	0	0	-	1.652	1.206	1.652	-	-	0	-	0.00%
2009-06-24	0	2.000	1.400	2.000	2.000	2.000	2,000	4,000	2.0000	1.652	1.156	1.652	1.652	1.652	2,421	1.6520	0.00%
2009-06-23	0	2.000	1.330	2.000	-	-	0	0	-	1.652	1.099	1.652	-	-	0	-	0.00%
2009-06-22	0	2.000	1.900	2.200	-	-	0	0	-	1.652	1.569	1.817	-	-	0	-	0.00%
2009-06-19	0	2.000	1.900	2.200	1.760	2.000	58,000	112,640	1.9421	1.652	1.569	1.817	1.454	1.652	70,218	1.6042	17.65%
2009-06-18	0	1.700	1.700	1.900	-	-	0	0	-	1.404	1.404	1.569	-	-	0	-	3.03%
2009-06-17	0	1.650	1.600	-	-	-	0	0	-	1.363	1.322	-	-	-	0	-	0.00%
2009-06-16	0	1.650	1.650	-	1.600	1.600	2,000	3,200	1.6000	1.363	1.363	-	1.322	1.322	2,421	1.3216	-2.94%
2009-06-15	0	1.700	1.300	-	1.700	1.700	21,750	36,600	1.6828	1.404	1.074	-	1.404	1.404	26,332	1.3900	-2.86%
2009-06-12	0	1.750	1.240	1.750	1.800	1.800	20,000	36,000	1.8000	1.446	1.024	1.446	1.487	1.487	24,213	1.4868	-2.78%
2009-06-11	0	1.800	1.240	-	-	-	0	0	-	1.487	1.024	-	-	-	0	-	0.00%
2009-06-10	0	1.800	1.320	1.800	1.800	1.800	10,000	18,000	1.8000	1.487	1.090	1.487	1.487	1.487	12,107	1.4868	12.50%
2009-06-09	0	1.600	1.600	1.800	1.260	1.700	48,000	72,600	1.5125	1.322	1.322	1.487	1.041	1.404	58,111	1.2493	28.00%
2009-06-08	0	1.250	1.250	-	-	-	0	0	-	1.033	1.033	-	-	-	0	-	0.00%
2009-06-05	0	1.250	1.230	-	-	-	0	0	-	1.033	1.016	-	-	-	0	-	0.00%
2009-06-04	0	1.250	1.230	-	-	-	0	0	-	1.033	1.016	-	-	-	0	-	0.00%
2009-06-03	0	1.250	0.530	-	-	-	0	0	-	1.033	0.438	-	-	-	0	-	0.00%
2009-06-02	0	1.250	1.250	-	-	-	0	0	-	1.033	1.033	-	-	-	0	-	1.63%
2009-06-01	0	1.230	1.230	-	1.230	1.230	12,000	14,760	1.2300	1.016	1.016	-	1.016	1.016	14,528	1.0160	6.96%
2009-05-29	0	1.150	1.150	-	-	-	0	0	-	0.950	0.950	-	-	-	0	-	0.00%
2009-05-27	0	1.150	1.150	-	1.150	1.150	4,000	4,600	1.1500	0.950	0.950	-	0.950	0.950	4,843	0.9499	-4.17%
2009-05-26	0	1.200	1.200	-	-	-	0	0	-	0.991	0.991	-	-	-	0	-	0.00%
2009-05-25	0	1.200	1.200	-	1.200	1.200	2,000	2,400	1.2000	0.991	0.991	-	0.991	0.991	2,421	0.9912	-2.44%
2009-05-22	0	1.230	1.200	-	-	-	0	0	-	1.016	0.991	-	-	-	0	-	0.00%
2009-05-21	0	1.230	1.200	-	-	-	0	0	-	1.016	0.991	-	-	-	0	-	0.00%
2009-05-20	0	1.230	1.200	-	1.200	1.230	7,000	8,410	1.2014	1.016	0.991	-	0.991	1.016	8,475	0.9924	0.00%
2009-05-19	0	1.230	1.230	-	1.230	1.230	4,000	4,920	1.2300	1.016	1.016	-	1.016	1.016	4,843	1.0160	0.82%
2009-05-18	0	1.220	1.220	-	1.210	1.210	2,000	2,420	1.2100	1.008	1.008	-	0.999	0.999	2,421	0.9995	0.83%
2009-05-15	0	1.210	0.355	-	-	-	0	0	-	0.999	0.293	-	-	-	0	-	0.00%
2009-05-14	0	1.210	0.305	-	-	-	0	0	-	0.999	0.252	-	-	-	0	-	0.00%
2009-05-13	0	1.210	0.520	-	-	-	0	0	-	0.999	0.430	-	-	-	0	-	0.00%
2009-05-12	0	1.210	0.255	-	-	-	0	0	-	0.999	0.211	-	-	-	0	-	0.00%
2009-05-11	0	1.210	0.255	-	-	-	0	0	-	0.999	0.211	-	-	-	0	-	0.00%
2009-05-08	0	1.210	0.255	-	-	-	0	0	-	0.999	0.211	-	-	-	0	-	0.00%
2009-05-07	0	1.210	0.270	-	-	-	0	0	-	0.999	0.223	-	-	-	0	-	0.00%
2009-05-06	0	1.210	0.680	-	-	-	0	0	-	0.999	0.562	-	-	-	0	-	0.00%
2009-05-05	0	1.210	0.255	-	-	-	0	0	-	0.999	0.211	-	-	-	0	-	0.00%
2009-05-04	0	1.210	0.465	-	-	-	0	0	-	0.999	0.384	-	-	-	0	-	0.00%
2009-04-30	0	1.210	0.255	-	-	-	0	0	-	0.999	0.211	-	-	-	0	-	0.00%
2009-04-29	0	1.210	0.265	-	-	-	0	0	-	0.999	0.219	-	-	-	0	-	0.00%
2009-04-28	0	1.210	0.255	-	-	-	0	0	-	0.999	0.211	-	-	-	0	-	0.00%
2009-04-27	0	1.210	0.255	-	-	-	0	0	-	0.999	0.211	-	-	-	0	-	0.00%
2009-04-24	0	1.210	0.255	-	-	-	0	0	-	0.999	0.211	-	-	-	0	-	0.00%
2009-04-23	0	1.210	0.265	-	-	-	0	0	-	0.999	0.219	-	-	-	0	-	0.00%
2009-04-22	0	1.210	0.255	-	-	-	0	0	-	0.999	0.211	-	-	-	0	-	0.00%
2009-04-21	0	1.210	0.315	-	-	-	0	0	-	0.999	0.260	-	-	-	0	-	0.00%
2009-04-20	0	1.210	0.255	-	-	-	0	0	-	0.999	0.211	-	-	-	0	-	0.00%
2009-04-17	0	1.210	0.640	-	-	-	0	0	-	0.999	0.529	-	-	-	0	-	0.00%
2009-04-16	0	1.210	0.610	-	-	-	0	0	-	0.999	0.504	-	-	-	0	-	0.00%
2009-04-15	0	1.210	0.730	-	-	-	0	0	-	0.999	0.603	-	-	-	0	-	0.00%
2009-04-14	0	1.210	0.550	-	-	-	0	0	-	0.999	0.454	-	-	-	0	-	0.00%
2009-04-09	0	1.210	0.670	-	-	-	0	0	-	0.999	0.553	-	-	-	0	-	0.00%
2009-04-08	0	1.210	0.610	-	-	-	0	0	-	0.999	0.504	-	-	-	0	-	0.00%
2009-04-07	0	1.210	0.610	-	-	-	0	0	-	0.999	0.504	-	-	-	0	-	0.00%
2009-04-06	0	1.210	0.610	-	-	-	0	0	-	0.999	0.504	-	-	-	0	-	0.00%
2009-04-03	0	1.210	0.600	-	-	-	0	0	-	0.999	0.496	-	-	-	0	-	0.00%
2009-04-02	0	1.210	0.500	-	-	-	0	0	-	0.999	0.413	-	-	-	0	-	0.00%
2009-04-01	0	1.210	0.600	-	-	-	0	0	-	0.999	0.496	-	-	-	0	-	0.00%
2009-03-31	0	1.210	-	-	-	-	0	0	-	0.999	-	-	-	-	0	-	0.00%
2009-03-30	0	1.210	1.000	1.300	-	-	0	0	-	0.999	0.826	1.074	-	-	0	-	0.00%
2009-03-27	0	1.210	0.800	-	-	-	0	0	-	0.999	0.661	-	-	-	0	-	0.00%
2009-03-26	0	1.210	1.210	-	-	-	0	0	-	0.999	0.999	-	-	-	0	-	0.00%
2009-03-25	0	1.210	1.210	1.280	1.210	1.210	10,000	12,100	1.2100	0.999	0.999	1.057	0.999	0.999	12,107	0.9995	-3.97%
2009-03-24	0	1.260	1.220	1.280	-	-	0	0	-	1.041	1.008	1.057	-	-	0	-	0.00%
2009-03-23	0	1.260	1.210	1.680	1.250	1.260	22,000	27,560	1.2527	1.041	0.999	1.388	1.033	1.041	26,634	1.0348	0.00%
2009-03-20	0	1.260	1.210	1.900	-	-	0	0	-	1.041	0.999	1.569	-	-	0	-	0.00%
2009-03-19	0	1.260	1.210	1.460	1.260	1.260	2,000	2,520	1.2600	1.041	0.999	1.206	1.041	1.041	2,421	1.0408	4.13%
2009-03-18	0	1.210	1.210	-	1.210	1.210	12,000	14,520	1.2100	0.999	0.999	-	0.999	0.999	14,528	0.9995	-3.20%
2009-03-17	0	1.250	1.190	-	-	-	0	0	-	1.033	0.983	-	-	-	0	-	0.00%
2009-03-16	0	1.250	1.190	-	-	-	0	0	-	1.033	0.983	-	-	-	0	-	0.00%
2009-03-13	0	1.250	1.180	-	-	-	0	0	-	1.033	0.975	-	-	-	0	-	0.00%
2009-03-12	0	1.250	1.190	1.250	-	-	100	114	1.1400	1.033	0.983	1.033	-	-	121	0.9416	0.00%
2009-03-11	0	1.250	1.180	-	-	-	0	0	-	1.033	0.975	-	-	-	0	-	0.00%
2009-03-10	0	1.250	1.160	-	-	-	0	0	-	1.033	0.958	-	-	-	0	-	0.00%
2009-03-09	0	1.250	1.250	-	-	-	0	0	-	1.033	1.033	-	-	-	0	-	0.00%
2009-03-06	0	1.250	1.160	1.350	-	-	0	0	-	1.033	0.958	1.115	-	-	0	-	0.00%
2009-03-05	0	1.250	1.160	-	1.250	1.250	8,000	10,000	1.2500	1.033	0.958	-	1.033	1.033	9,685	1.0325	6.84%
2009-03-04	0	1.170	1.170	-	-	-	0	0	-	0.966	0.966	-	-	-	0	-	0.00%
2009-03-03	0	1.170	1.170	-	-	-	0	0	-	0.966	0.966	-	-	-	0	-	0.00%
2009-03-02	0	1.170	1.160	-	-	-	0	0	-	0.966	0.958	-	-	-	0	-	0.00%
2009-02-27	0	1.170	1.150	-	-	-	0	0	-	0.966	0.950	-	-	-	0	-	0.00%
2009-02-26	0	1.170	0.990	-	-	-	0	0	-	0.966	0.818	-	-	-	0	-	0.00%
2009-02-25	0	1.170	1.170	-	1.160	1.160	3,500	4,015	1.1471	0.966	0.966	-	0.958	0.958	4,237	0.9475	-0.85%
2009-02-24	0	1.180	1.010	-	-	-	0	0	-	0.975	0.834	-	-	-	0	-	0.00%
2009-02-23	0	1.180	1.020	-	-	-	0	0	-	0.975	0.843	-	-	-	0	-	0.00%
2009-02-20	0	1.180	1.010	-	-	-	0	0	-	0.975	0.834	-	-	-	0	-	0.00%
2009-02-19	0	1.180	1.060	-	-	-	0	0	-	0.975	0.876	-	-	-	0	-	0.00%
2009-02-18	0	1.180	1.010	-	-	-	0	0	-	0.975	0.834	-	-	-	0	-	0.00%
2009-02-17	0	1.180	1.160	-	-	-	0	0	-	0.975	0.958	-	-	-	0	-	0.00%
2009-02-16	0	1.180	1.150	-	-	-	0	0	-	0.975	0.950	-	-	-	0	-	0.00%
2009-02-13	0	1.180	1.140	-	-	-	0	0	-	0.975	0.942	-	-	-	0	-	0.00%
2009-02-12	0	1.180	1.120	-	-	-	0	0	-	0.975	0.925	-	-	-	0	-	0.00%
2009-02-11	0	1.180	1.120	-	-	-	0	0	-	0.975	0.925	-	-	-	0	-	0.00%
2009-02-10	0	1.180	1.100	-	-	-	0	0	-	0.975	0.909	-	-	-	0	-	0.00%
2009-02-09	0	1.180	1.180	-	-	-	0	0	-	0.975	0.975	-	-	-	0	-	8.26%
2009-02-06	1	-	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2009-02-05	1	-	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2009-02-04	1	-	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2009-02-03	1	-	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2009-02-02	1	-	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2009-01-30	0	1.090	1.090	-	-	-	0	0	-	0.900	0.900	-	-	-	0	-	1.87%
2009-01-29	0	1.070	1.070	-	1.070	1.070	15,000	16,010	1.0673	0.884	0.884	-	0.884	0.884	18,160	0.8816	0.00%
2009-01-23	0	1.070	1.070	-	-	-	0	0	-	0.884	0.884	-	-	-	0	-	1.90%
2009-01-22	0	1.050	1.050	-	-	-	0	0	-	0.867	0.867	-	-	-	0	-	0.00%
2009-01-21	0	1.050	1.050	-	-	-	0	0	-	0.867	0.867	-	-	-	0	-	0.00%
2009-01-20	0	1.050	1.020	-	-	-	0	0	-	0.867	0.843	-	-	-	0	-	0.00%
2009-01-19	0	1.050	1.020	-	-	-	0	0	-	0.867	0.843	-	-	-	0	-	0.00%
2009-01-16	0	1.050	1.050	-	1.050	1.050	57,500	60,000	1.0435	0.867	0.867	-	0.867	0.867	69,612	0.8619	-3.67%
2009-01-15	0	1.090	1.050	-	-	-	0	0	-	0.900	0.867	-	-	-	0	-	0.00%
2009-01-14	0	1.090	1.090	-	1.080	1.080	20,000	21,600	1.0800	0.900	0.900	-	0.892	0.892	24,213	0.8921	-7.63%
2009-01-13	0	1.180	1.180	-	-	-	0	0	-	0.975	0.975	-	-	-	0	-	1.72%
2009-01-12	0	1.160	1.160	-	-	-	0	0	-	0.958	0.958	-	-	-	0	-	1.75%
2009-01-09	0	1.140	1.140	-	-	-	0	0	-	0.942	0.942	-	-	-	0	-	2.70%
2009-01-08	0	1.110	1.110	-	-	-	0	0	-	0.917	0.917	-	-	-	0	-	0.00%
2009-01-07	0	1.110	1.110	-	-	-	0	0	-	0.917	0.917	-	-	-	0	-	1.83%
2009-01-06	0	1.090	1.090	-	-	-	0	0	-	0.900	0.900	-	-	-	0	-	1.87%
2009-01-05	0	1.070	1.070	-	-	-	0	0	-	0.884	0.884	-	-	-	0	-	1.90%
2009-01-02	0	1.050	1.030	-	-	-	0	0	-	0.867	0.851	-	-	-	0	-	0.00%
2008-12-31	0	1.050	1.030	-	-	-	0	0	-	0.867	0.851	-	-	-	0	-	0.00%
2008-12-30	0	1.050	1.030	-	-	-	0	0	-	0.867	0.851	-	-	-	0	-	0.00%
2008-12-29	0	1.050	1.050	-	1.050	1.050	4,500	4,700	1.0444	0.867	0.867	-	0.867	0.867	5,448	0.8627	3.96%
2008-12-24	0	1.010	1.010	-	-	-	0	0	-	0.834	0.834	-	-	-	0	-	1.00%
2008-12-23	0	1.000	1.000	-	-	-	800	760	0.9500	0.826	0.826	-	-	-	969	0.7847	0.00%
2008-12-22	0	1.000	0.820	-	-	-	0	0	-	0.826	0.677	-	-	-	0	-	0.00%
2008-12-19	0	1.000	0.900	-	-	-	0	0	-	0.826	0.743	-	-	-	0	-	0.00%
2008-12-18	0	1.000	0.800	-	-	-	0	0	-	0.826	0.661	-	-	-	0	-	0.00%
2008-12-17	0	1.000	0.800	-	-	-	0	0	-	0.826	0.661	-	-	-	0	-	0.00%
2008-12-16	0	1.000	0.800	-	-	-	0	0	-	0.826	0.661	-	-	-	0	-	0.00%
2008-12-15	0	1.000	0.620	-	-	-	0	0	-	0.826	0.512	-	-	-	0	-	0.00%
2008-12-12	0	1.000	0.800	-	-	-	0	0	-	0.826	0.661	-	-	-	0	-	0.00%
2008-12-11	0	1.000	0.900	-	1.000	1.000	12,000	12,000	1.0000	0.826	0.743	-	0.826	0.826	14,528	0.8260	25.00%
2008-12-10	0	0.800	0.700	1.000	-	-	0	0	-	0.661	0.578	0.826	-	-	0	-	0.00%
2008-12-09	0	0.800	0.800	1.000	0.670	0.670	2,100	1,403	0.6681	0.661	0.661	0.826	0.553	0.553	2,542	0.5518	-27.93%
2008-12-08	0	1.110	0.600	-	-	-	0	0	-	0.917	0.496	-	-	-	0	-	0.00%
2008-12-05	0	1.110	0.475	-	-	-	0	0	-	0.917	0.392	-	-	-	0	-	0.00%
2008-12-04	0	1.110	0.425	-	-	-	0	0	-	0.917	0.351	-	-	-	0	-	0.00%
2008-12-03	0	1.110	1.110	-	-	-	0	0	-	0.917	0.917	-	-	-	0	-	0.91%
2008-12-02	0	1.100	1.100	-	-	-	0	0	-	0.909	0.909	-	-	-	0	-	0.00%
2008-12-01	0	1.100	1.100	-	-	-	0	0	-	0.909	0.909	-	-	-	0	-	0.00%
2008-11-28	0	1.100	0.460	-	-	-	0	0	-	0.909	0.380	-	-	-	0	-	0.00%
2008-11-27	0	1.100	1.000	-	-	-	0	0	-	0.909	0.826	-	-	-	0	-	0.00%
2008-11-26	0	1.100	1.000	-	-	-	0	0	-	0.909	0.826	-	-	-	0	-	0.00%
2008-11-25	0	1.100	0.405	-	-	-	0	0	-	0.909	0.335	-	-	-	0	-	0.00%
2008-11-24	0	1.100	0.405	-	-	-	0	0	-	0.909	0.335	-	-	-	0	-	0.00%
2008-11-21	0	1.100	0.445	-	-	-	0	0	-	0.909	0.368	-	-	-	0	-	0.00%
2008-11-20	0	1.100	0.405	-	-	-	0	0	-	0.909	0.335	-	-	-	0	-	0.00%
2008-11-19	0	1.100	0.500	-	-	-	0	0	-	0.909	0.413	-	-	-	0	-	0.00%
2008-11-18	0	1.100	0.415	-	-	-	0	0	-	0.909	0.343	-	-	-	0	-	0.00%
2008-11-17	0	1.100	0.455	-	-	-	0	0	-	0.909	0.376	-	-	-	0	-	0.00%
2008-11-14	0	1.100	0.445	-	-	-	0	0	-	0.909	0.368	-	-	-	0	-	0.00%
2008-11-13	0	1.100	0.450	-	-	-	0	0	-	0.909	0.372	-	-	-	0	-	0.00%
2008-11-12	0	1.100	0.455	-	-	-	0	0	-	0.909	0.376	-	-	-	0	-	0.00%
2008-11-11	0	1.100	0.550	-	-	-	0	0	-	0.909	0.454	-	-	-	0	-	0.00%
2008-11-10	0	1.100	1.100	-	-	-	0	0	-	0.909	0.909	-	-	-	0	-	0.00%
2008-11-07	0	1.100	0.550	-	-	-	0	0	-	0.909	0.454	-	-	-	0	-	0.00%
2008-11-06	0	1.100	0.510	-	-	-	0	0	-	0.909	0.421	-	-	-	0	-	0.00%
2008-11-05	0	1.100	0.530	-	-	-	0	0	-	0.909	0.438	-	-	-	0	-	0.00%
2008-11-04	0	1.100	0.600	-	-	-	0	0	-	0.909	0.496	-	-	-	0	-	0.00%
2008-11-03	0	1.100	0.510	-	-	-	0	0	-	0.909	0.421	-	-	-	0	-	0.00%
2008-10-31	0	1.100	0.405	-	-	-	0	0	-	0.909	0.335	-	-	-	0	-	0.00%
2008-10-30	0	1.100	0.610	-	-	-	0	0	-	0.909	0.504	-	-	-	0	-	0.00%
2008-10-29	0	1.100	0.670	-	-	-	0	0	-	0.909	0.553	-	-	-	0	-	0.00%
2008-10-28	0	1.100	-	-	1.000	1.100	30,000	31,000	1.0333	0.909	-	-	0.826	0.909	36,320	0.8535	10.00%
2008-10-27	0	1.000	0.980	1.200	1.000	1.000	59,500	59,395	0.9982	0.826	0.809	0.991	0.826	0.826	72,034	0.8245	-4.76%
2008-10-24	0	1.050	-	1.150	1.050	1.150	182,000	200,800	1.1033	0.867	-	0.950	0.867	0.950	220,338	0.9113	-8.70%
2008-10-23	0	1.150	1.150	1.190	1.150	1.150	30,000	34,500	1.1500	0.950	0.950	0.983	0.950	0.950	36,320	0.9499	-4.17%
2008-10-22	0	1.200	1.180	-	1.150	1.200	459,750	541,743	1.1783	0.991	0.975	-	0.950	0.991	556,597	0.9733	0.00%
2008-10-21	0	1.200	-	1.200	1.180	1.200	280,000	335,000	1.1964	0.991	-	0.991	0.975	0.991	338,982	0.9883	0.00%
2008-10-20	0	1.200	1.180	1.250	1.180	1.200	176,000	208,840	1.1866	0.991	0.975	1.033	0.975	0.991	213,075	0.9801	1.69%
2008-10-17	0	1.180	1.050	1.200	1.180	1.180	100,000	118,000	1.1800	0.975	0.867	0.991	0.975	0.975	121,065	0.9747	0.00%
2008-10-16	0	1.180	1.180	-	1.130	1.180	392,000	456,560	1.1647	0.975	0.975	-	0.933	0.975	474,575	0.9620	-1.67%
2008-10-15	0	1.200	1.180	1.200	1.190	1.200	280,000	335,500	1.1982	0.991	0.975	0.991	0.983	0.991	338,982	0.9897	-2.44%
2008-10-14	0	1.230	1.170	1.230	1.200	1.230	120,000	146,000	1.2167	1.016	0.966	1.016	0.991	1.016	145,278	1.0050	0.00%
2008-10-13	0	1.230	1.210	1.280	1.150	1.230	176,000	212,900	1.2097	1.016	0.999	1.057	0.950	1.016	213,075	0.9992	0.82%
2008-10-10	0	1.220	1.170	1.220	1.170	1.230	463,750	557,165	1.2014	1.008	0.966	1.008	0.966	1.016	561,439	0.9924	-29.89%
2008-10-09	0	1.740	1.240	2.100	-	-	0	0	-	1.437	1.024	1.735	-	-	0	-	0.00%
2008-10-08	0	1.740	1.200	2.100	1.740	1.740	20,000	34,800	1.7400	1.437	0.991	1.735	1.437	1.437	24,213	1.4372	0.00%
2008-10-06	0	1.740	1.250	-	-	-	0	0	-	1.437	1.033	-	-	-	0	-	0.00%
2008-10-03	0	1.740	1.250	2.100	-	-	0	0	-	1.437	1.033	1.735	-	-	0	-	0.00%
2008-10-02	0	1.740	1.200	2.100	-	-	0	0	-	1.437	0.991	1.735	-	-	0	-	0.00%
2008-09-30	0	1.740	1.250	2.100	-	-	0	0	-	1.437	1.033	1.735	-	-	0	-	0.00%
2008-09-29	0	1.740	1.300	2.100	-	-	0	0	-	1.437	1.074	1.735	-	-	0	-	0.00%
2008-09-26	0	1.740	0.880	2.100	-	-	0	0	-	1.437	0.727	1.735	-	-	0	-	0.00%
2008-09-25	0	1.740	0.830	2.100	-	-	0	0	-	1.437	0.686	1.735	-	-	0	-	0.00%
2008-09-24	0	1.740	0.960	2.100	-	-	0	0	-	1.437	0.793	1.735	-	-	0	-	0.00%
2008-09-23	0	1.740	0.910	2.100	-	-	0	0	-	1.437	0.752	1.735	-	-	0	-	0.00%
2008-09-22	0	1.740	0.800	1.740	-	-	0	0	-	1.437	0.661	1.437	-	-	0	-	0.00%
2008-09-19	0	1.740	1.740	2.100	1.740	1.740	2,000	3,480	1.7400	1.437	1.437	1.735	1.437	1.437	2,421	1.4372	0.00%
2008-09-18	0	1.740	0.850	1.740	-	-	0	0	-	1.437	0.702	1.437	-	-	0	-	0.00%
2008-09-17	0	1.740	1.140	2.100	-	-	0	0	-	1.437	0.942	1.735	-	-	0	-	0.00%
2008-09-16	0	1.740	1.060	1.900	-	-	0	0	-	1.437	0.876	1.569	-	-	0	-	0.00%
2008-09-12	0	1.740	1.110	2.100	-	-	0	0	-	1.437	0.917	1.735	-	-	0	-	0.00%
2008-09-11	0	1.740	1.170	2.100	-	-	0	0	-	1.437	0.966	1.735	-	-	0	-	0.00%
2008-09-10	0	1.740	1.230	2.100	-	-	0	0	-	1.437	1.016	1.735	-	-	0	-	0.00%
2008-09-09	0	1.740	1.250	2.100	-	-	0	0	-	1.437	1.033	1.735	-	-	0	-	0.00%
2008-09-08	0	1.740	1.230	2.100	-	-	0	0	-	1.437	1.016	1.735	-	-	0	-	0.00%
2008-09-05	0	1.740	0.940	-	-	-	0	0	-	1.437	0.776	-	-	-	0	-	0.00%
2008-09-04	0	1.740	1.220	2.100	-	-	0	0	-	1.437	1.008	1.735	-	-	0	-	0.00%
2008-09-03	0	1.740	1.130	2.100	-	-	0	0	-	1.437	0.933	1.735	-	-	0	-	0.00%
2008-09-02	0	1.740	1.290	2.100	-	-	0	0	-	1.437	1.066	1.735	-	-	0	-	0.00%
2008-09-01	0	1.740	1.230	-	-	-	0	0	-	1.437	1.016	-	-	-	0	-	0.00%
2008-08-29	0	1.740	1.240	2.100	-	-	0	0	-	1.437	1.024	1.735	-	-	0	-	0.00%
2008-08-28	0	1.740	1.310	2.100	-	-	0	0	-	1.437	1.082	1.735	-	-	0	-	0.00%
2008-08-27	0	1.740	1.100	2.100	-	-	0	0	-	1.437	0.909	1.735	-	-	0	-	0.00%
2008-08-26	0	1.740	1.140	2.100	-	-	0	0	-	1.437	0.942	1.735	-	-	0	-	0.00%
2008-08-25	0	1.740	1.310	2.100	-	-	0	0	-	1.437	1.082	1.735	-	-	0	-	0.00%
2008-08-21	0	1.740	1.310	2.100	-	-	0	0	-	1.437	1.082	1.735	-	-	0	-	0.00%
2008-08-20	0	1.760	1.720	2.100	-	-	0	0	-	1.437	1.405	1.715	-	-	0	-	0.00%
2008-08-19	0	1.760	1.680	1.960	-	-	0	0	-	1.437	1.372	1.601	-	-	0	-	0.00%
2008-08-18	0	1.760	1.560	2.100	-	-	0	0	-	1.437	1.274	1.715	-	-	0	-	0.00%
2008-08-15	0	1.760	1.600	1.960	-	-	0	0	-	1.437	1.307	1.601	-	-	0	-	0.00%
2008-08-14	0	1.760	1.600	2.100	-	-	0	0	-	1.437	1.307	1.715	-	-	0	-	0.00%
2008-08-13	0	1.760	1.760	2.050	1.760	1.760	10,000	17,600	1.7600	1.437	1.437	1.674	1.437	1.437	12,246	1.4372	-12.00%
2008-08-12	0	2.000	1.860	2.000	-	-	0	0	-	1.633	1.519	1.633	-	-	0	-	0.00%
2008-08-11	0	2.000	1.200	2.100	2.000	2.000	16,000	32,000	2.0000	1.633	0.980	1.715	1.633	1.633	19,593	1.6332	0.00%
2008-08-08	0	2.000	1.200	2.000	-	-	0	0	-	1.633	0.980	1.633	-	-	0	-	0.00%
2008-08-07	0	2.000	1.850	2.100	-	-	0	0	-	1.633	1.511	1.715	-	-	0	-	0.00%
2008-08-05	0	2.000	1.700	2.300	-	-	0	0	-	1.633	1.388	1.878	-	-	0	-	0.00%
2008-08-04	0	2.000	1.850	3.990	2.000	2.000	96,000	192,000	2.0000	1.633	1.511	3.258	1.633	1.633	117,558	1.6332	0.00%
2008-08-01	0	2.000	1.700	2.350	-	-	0	0	-	1.633	1.388	1.919	-	-	0	-	0.00%
2008-07-31	0	2.000	1.800	2.350	-	-	0	0	-	1.633	1.470	1.919	-	-	0	-	0.00%
2008-07-30	0	2.000	2.000	2.350	2.000	2.000	28,000	56,000	2.0000	1.633	1.633	1.919	1.633	1.633	34,288	1.6332	0.00%
2008-07-29	0	2.000	1.600	2.100	-	-	0	0	-	1.633	1.307	1.715	-	-	0	-	0.00%
2008-07-28	0	2.000	1.840	2.320	2.000	2.000	30,000	60,000	2.0000	1.633	1.503	1.895	1.633	1.633	36,737	1.6332	-11.11%
2008-07-25	0	2.250	1.800	2.250	-	-	0	0	-	1.837	1.470	1.837	-	-	0	-	-4.26%
2008-07-24	0	2.350	2.100	2.350	2.350	2.350	80,000	188,000	2.3500	1.919	1.715	1.919	1.919	1.919	97,965	1.9190	4.44%
2008-07-23	0	2.250	2.200	2.350	2.050	2.250	194,000	416,060	2.1446	1.837	1.797	1.919	1.674	1.837	237,566	1.7513	2.27%
2008-07-22	0	2.200	2.060	2.200	2.200	2.500	262,000	617,000	2.3550	1.797	1.682	1.797	1.797	2.042	320,836	1.9231	-17.91%
2008-07-21	0	2.680	2.550	2.700	-	-	0	0	-	2.189	2.082	2.205	-	-	0	-	0.00%
2008-07-18	0	2.680	2.750	3.300	2.650	2.650	30,500	80,800	2.6492	2.189	2.246	2.695	2.164	2.164	37,349	2.1634	-2.55%
2008-07-17	0	2.750	2.750	2.800	2.700	2.720	72,385	196,167	2.7101	2.246	2.246	2.287	2.205	2.221	88,640	2.2131	-1.08%
2008-07-16	0	2.780	2.700	3.500	-	-	0	0	-	2.270	2.205	2.858	-	-	0	-	3.73%
2008-07-15	0	2.680	2.630	3.300	2.620	2.680	100,100	264,058	2.6379	2.189	2.148	2.695	2.140	2.189	122,579	2.1542	-1.47%
2008-07-14	0	2.720	2.620	3.300	-	-	0	0	-	2.221	2.140	2.695	-	-	0	-	0.00%
2008-07-11	0	2.720	2.620	3.300	-	-	0	0	-	2.221	2.140	2.695	-	-	0	-	0.00%
2008-07-10	0	2.720	2.550	2.720	-	-	0	0	-	2.221	2.082	2.221	-	-	0	-	0.00%
2008-07-09	0	2.720	2.650	2.820	2.720	2.720	2,000	5,440	2.7200	2.221	2.164	2.303	2.221	2.221	2,449	2.2212	-3.55%
2008-07-08	0	2.820	2.720	3.350	-	-	0	0	-	2.303	2.221	2.736	-	-	0	-	0.00%
2008-07-07	0	2.820	2.720	3.380	-	-	0	0	-	2.303	2.221	2.760	-	-	0	-	0.00%
2008-07-04	0	2.820	2.720	3.400	2.820	2.820	20,000	56,400	2.8200	2.303	2.221	2.776	2.303	2.303	24,491	2.3029	-1.40%
2008-07-03	0	2.860	2.720	3.320	-	-	0	0	-	2.336	2.221	2.711	-	-	0	-	0.00%
2008-07-02	0	2.860	2.720	3.000	-	-	0	0	-	2.336	2.221	2.450	-	-	0	-	0.00%
2008-06-30	0	2.860	2.710	3.380	-	-	0	0	-	2.336	2.213	2.760	-	-	0	-	0.00%
2008-06-27	0	2.860	2.720	2.860	2.860	2.860	18,000	51,480	2.8600	2.336	2.221	2.336	2.336	2.336	22,042	2.3355	0.00%
2008-06-26	0	2.860	2.750	2.990	2.860	2.880	30,000	86,200	2.8733	2.336	2.246	2.442	2.336	2.352	36,737	2.3464	-4.67%
2008-06-25	0	3.000	2.800	3.200	-	-	0	0	-	2.450	2.287	2.613	-	-	0	-	0.00%
2008-06-24	0	3.000	2.750	3.200	-	-	0	0	-	2.450	2.246	2.613	-	-	0	-	0.00%
2008-06-23	0	3.000	3.000	3.200	2.720	2.720	2,000	5,440	2.7200	2.450	2.450	2.613	2.221	2.221	2,449	2.2212	4.17%
2008-06-20	0	2.880	2.800	3.080	2.880	2.880	20,000	57,600	2.8800	2.352	2.287	2.515	2.352	2.352	24,491	2.3519	-0.69%
2008-06-19	0	2.900	2.720	3.100	-	-	0	0	-	2.368	2.221	2.532	-	-	0	-	0.00%
2008-06-18	0	2.900	2.900	3.100	-	-	0	0	-	2.368	2.368	2.532	-	-	0	-	1.40%
2008-06-17	0	2.860	2.720	3.060	2.860	2.860	16,000	45,760	2.8600	2.336	2.221	2.499	2.336	2.336	19,593	2.3355	-0.69%
2008-06-16	0	2.880	2.720	3.450	-	-	0	0	-	2.352	2.221	2.817	-	-	0	-	0.00%
2008-06-13	0	2.880	2.720	3.500	2.880	2.880	20,000	57,600	2.8800	2.352	2.221	2.858	2.352	2.352	24,491	2.3519	0.00%
2008-06-12	0	2.880	2.720	3.100	2.880	2.880	20,000	57,600	2.8800	2.352	2.221	2.532	2.352	2.352	24,491	2.3519	0.00%
2008-06-11	0	2.880	2.860	3.500	-	-	0	0	-	2.352	2.336	2.858	-	-	0	-	0.00%
2008-06-10	0	2.880	2.850	3.500	-	-	0	0	-	2.352	2.327	2.858	-	-	0	-	0.00%
2008-06-06	0	2.880	2.880	6.500	2.880	2.880	9,500	27,315	2.8753	2.352	2.352	5.308	2.352	2.352	11,633	2.3480	-2.37%
2008-06-05	0	2.950	2.750	3.920	-	-	0	0	-	2.409	2.246	3.201	-	-	0	-	0.00%
2008-06-04	0	2.950	2.800	3.450	2.720	2.720	6,000	16,240	2.7067	2.409	2.287	2.817	2.221	2.221	7,347	2.2103	3.15%
2008-06-03	0	2.860	2.800	3.450	-	-	0	0	-	2.336	2.287	2.817	-	-	0	-	0.00%
2008-06-02	0	2.860	2.800	3.450	2.860	2.860	10,000	28,600	2.8600	2.336	2.287	2.817	2.336	2.336	12,246	2.3355	0.00%
2008-05-30	0	2.860	2.800	3.450	-	-	0	0	-	2.336	2.287	2.817	-	-	0	-	0.00%
2008-05-29	0	2.860	2.800	3.450	-	-	0	0	-	2.336	2.287	2.817	-	-	0	-	0.00%
2008-05-28	0	2.860	2.800	3.450	-	-	0	0	-	2.336	2.287	2.817	-	-	0	-	0.00%
2008-05-27	0	2.860	2.750	3.450	-	-	0	0	-	2.336	2.246	2.817	-	-	0	-	0.00%
2008-05-26	0	2.860	2.790	3.350	2.860	2.860	8,000	22,880	2.8600	2.336	2.278	2.736	2.336	2.336	9,797	2.3355	1.78%
2008-05-23	0	2.810	2.810	3.010	2.800	2.800	10,000	28,000	2.8000	2.295	2.295	2.458	2.287	2.287	12,246	2.2865	0.36%
2008-05-22	0	2.800	2.720	3.350	2.800	2.800	22,000	61,640	2.8018	2.287	2.221	2.736	2.287	2.287	26,940	2.2880	-3.45%
2008-05-21	0	2.900	2.900	3.350	2.860	2.860	8,000	22,880	2.8600	2.368	2.368	2.736	2.336	2.336	9,797	2.3355	-2.03%
2008-05-20	0	2.960	2.910	3.450	2.960	2.960	20,000	59,200	2.9600	2.417	2.376	2.817	2.417	2.417	24,491	2.4172	2.07%
2008-05-19	0	2.900	2.860	3.450	-	-	0	0	-	2.368	2.336	2.817	-	-	0	-	0.00%
2008-05-16	0	2.900	2.750	3.500	-	-	1,000	2,700	2.7000	2.368	2.246	2.858	-	-	1,225	2.2049	0.00%
2008-05-15	0	2.900	2.900	3.900	2.800	2.800	10,000	28,000	2.8000	2.368	2.368	3.185	2.287	2.287	12,246	2.2865	-3.33%
2008-05-14	0	3.000	2.860	3.380	-	-	0	0	-	2.450	2.336	2.760	-	-	0	-	0.00%
2008-05-13	0	3.000	3.000	3.300	-	-	0	0	-	2.450	2.450	2.695	-	-	0	-	5.26%
2008-05-09	0	2.850	2.700	3.300	-	-	0	0	-	2.327	2.205	2.695	-	-	0	-	0.00%
2008-05-08	0	2.850	2.760	3.300	-	-	0	0	-	2.327	2.254	2.695	-	-	0	-	0.00%
2008-05-07	0	2.850	2.810	3.350	-	-	0	0	-	2.327	2.295	2.736	-	-	0	-	0.00%
2008-05-06	0	2.850	2.750	3.300	-	-	0	0	-	2.327	2.246	2.695	-	-	0	-	0.00%
2008-05-05	0	2.850	2.750	3.350	-	-	0	0	-	2.327	2.246	2.736	-	-	0	-	0.00%
2008-05-02	0	2.850	2.810	3.200	-	-	0	0	-	2.327	2.295	2.613	-	-	0	-	0.00%
2008-04-30	0	2.850	2.850	3.500	2.850	2.850	2,000	5,700	2.8500	2.327	2.327	2.858	2.327	2.327	2,449	2.3274	0.00%
2008-04-29	0	2.850	2.810	3.850	-	-	2,000	6,000	3.0000	2.327	2.295	3.144	-	-	2,449	2.4498	0.00%
2008-04-28	0	2.850	3.200	3.940	2.790	3.000	72,000	202,700	2.8153	2.327	2.613	3.217	2.278	2.450	88,169	2.2990	-4.36%
2008-04-25	0	2.980	2.900	3.000	-	-	0	0	-	2.434	2.368	2.450	-	-	0	-	0.00%
2008-04-24	0	2.980	2.980	3.000	2.900	2.920	62,500	181,425	2.9028	2.434	2.434	2.450	2.368	2.385	76,535	2.3705	-6.88%
2008-04-23	0	3.200	2.950	3.200	-	-	0	0	-	2.613	2.409	2.613	-	-	0	-	0.00%
2008-04-22	0	3.200	2.920	3.500	-	-	0	0	-	2.613	2.385	2.858	-	-	0	-	0.00%
2008-04-21	0	3.200	2.850	3.200	-	-	0	0	-	2.613	2.327	2.613	-	-	0	-	0.00%
2008-04-18	0	3.200	2.900	3.200	-	-	0	0	-	2.613	2.368	2.613	-	-	0	-	0.00%
2008-04-17	0	3.200	2.900	3.200	-	-	0	0	-	2.613	2.368	2.613	-	-	0	-	0.00%
2008-04-16	0	3.200	2.900	3.200	-	-	0	0	-	2.613	2.368	2.613	-	-	0	-	-3.03%
2008-04-15	0	3.300	2.950	3.500	-	-	0	0	-	2.695	2.409	2.858	-	-	0	-	0.00%
2008-04-14	0	3.300	-	3.300	-	-	0	0	-	2.695	-	2.695	-	-	0	-	0.00%
2008-04-11	0	3.300	3.300	3.800	2.920	2.920	4,000	11,680	2.9200	2.695	2.695	3.103	2.385	2.385	4,898	2.3845	4.76%
2008-04-10	0	3.150	3.150	3.600	3.000	3.000	2,000	6,000	3.0000	2.572	2.572	2.940	2.450	2.450	2,449	2.4498	-1.56%
2008-04-09	0	3.200	3.000	3.500	-	-	0	0	-	2.613	2.450	2.858	-	-	0	-	0.00%
2008-04-08	0	3.200	3.000	3.500	-	-	0	0	-	2.613	2.450	2.858	-	-	0	-	0.00%
2008-04-07	0	3.200	3.000	3.500	-	-	0	0	-	2.613	2.450	2.858	-	-	0	-	0.00%
2008-04-03	0	3.200	3.100	3.500	-	-	0	0	-	2.613	2.532	2.858	-	-	0	-	0.00%
2008-04-02	0	3.200	3.160	3.200	-	-	0	0	-	2.613	2.581	2.613	-	-	0	-	0.00%
2008-04-01	0	3.200	2.950	3.350	-	-	0	0	-	2.613	2.409	2.736	-	-	0	-	0.00%
2008-03-31	0	3.200	3.060	3.500	3.200	3.200	8,000	25,600	3.2000	2.613	2.499	2.858	2.613	2.613	9,797	2.6132	6.67%
2008-03-28	0	3.000	2.850	3.200	-	-	0	0	-	2.450	2.327	2.613	-	-	0	-	0.00%
2008-03-27	0	3.000	3.000	3.180	2.840	2.850	10,000	28,420	2.8420	2.450	2.450	2.597	2.319	2.327	12,246	2.3208	0.33%
2008-03-26	0	2.990	2.950	3.000	2.990	3.000	52,000	155,500	2.9904	2.442	2.409	2.450	2.442	2.450	63,677	2.4420	-5.08%
2008-03-25	0	3.150	3.150	3.280	2.990	3.120	62,000	186,700	3.0113	2.572	2.572	2.678	2.442	2.548	75,923	2.4591	1.61%
2008-03-20	0	3.100	3.100	3.220	3.020	3.200	34,000	107,120	3.1506	2.532	2.532	2.630	2.466	2.613	41,635	2.5728	-3.13%
2008-03-19	0	3.200	3.200	3.800	3.000	3.260	20,500	65,000	3.1707	2.613	2.613	3.103	2.450	2.662	25,104	2.5893	0.00%
2008-03-18	0	3.200	3.200	3.800	3.020	3.030	4,000	12,100	3.0250	2.613	2.613	3.103	2.466	2.474	4,898	2.4703	0.63%
2008-03-17	0	3.180	3.180	3.800	3.080	3.080	2,000	6,160	3.0800	2.597	2.597	3.103	2.515	2.515	2,449	2.5152	-5.36%
2008-03-14	0	3.360	3.120	3.550	-	-	16,500	54,975	3.3318	2.744	2.548	2.899	-	-	20,205	2.7208	0.00%
2008-03-13	0	3.360	3.080	3.560	-	-	0	0	-	2.744	2.515	2.907	-	-	0	-	0.00%
2008-03-12	0	3.360	3.160	3.400	-	-	0	0	-	2.744	2.581	2.776	-	-	0	-	0.00%
2008-03-11	0	3.360	3.160	3.400	3.360	3.360	6,000	20,160	3.3600	2.744	2.581	2.776	2.744	2.744	7,347	2.7438	-1.18%
2008-03-10	0	3.400	3.200	3.420	3.400	3.400	12,000	40,800	3.4000	2.776	2.613	2.793	2.776	2.776	14,695	2.7765	0.59%
2008-03-07	0	3.380	3.120	3.580	-	-	0	0	-	2.760	2.548	2.923	-	-	0	-	0.00%
2008-03-06	0	3.380	3.050	3.580	-	-	0	0	-	2.760	2.491	2.923	-	-	0	-	0.00%
2008-03-05	0	3.380	3.100	3.580	-	-	0	0	-	2.760	2.532	2.923	-	-	0	-	0.00%
2008-03-04	0	3.380	3.200	3.650	-	-	0	0	-	2.760	2.613	2.981	-	-	0	-	0.00%
2008-03-03	0	3.380	3.180	3.600	-	-	0	0	-	2.760	2.597	2.940	-	-	0	-	0.00%
2008-02-29	0	3.380	3.380	3.520	-	-	0	0	-	2.760	2.760	2.874	-	-	0	-	1.50%
2008-02-28	0	3.330	3.300	3.450	-	-	0	0	-	2.719	2.695	2.817	-	-	0	-	0.00%
2008-02-27	0	3.330	3.300	3.450	3.330	3.330	6,000	19,980	3.3300	2.719	2.695	2.817	2.719	2.719	7,347	2.7193	-0.89%
2008-02-26	0	3.360	3.160	3.540	3.350	3.360	16,000	53,660	3.3538	2.744	2.581	2.891	2.736	2.744	19,593	2.7387	0.30%
2008-02-25	0	3.350	3.150	3.500	-	-	0	0	-	2.736	2.572	2.858	-	-	0	-	0.00%
2008-02-22	0	3.350	3.220	3.500	-	-	1,608	5,387	3.3501	2.736	2.630	2.858	-	-	1,969	2.7358	0.00%
2008-02-21	0	3.350	3.200	3.540	-	-	0	0	-	2.736	2.613	2.891	-	-	0	-	0.00%
2008-02-20	0	3.350	3.350	3.440	3.100	3.160	4,000	12,520	3.1300	2.736	2.736	2.809	2.532	2.581	4,898	2.5560	-2.33%
2008-02-19	0	3.430	3.150	3.540	-	-	0	0	-	2.801	2.572	2.891	-	-	0	-	0.00%
2008-02-18	0	3.430	3.000	3.540	-	-	0	0	-	2.801	2.450	2.891	-	-	0	-	0.00%
2008-02-15	0	3.430	3.100	3.550	-	-	0	0	-	2.801	2.532	2.899	-	-	0	-	0.00%
2008-02-14	0	3.430	3.220	3.430	3.430	3.430	4,000	13,720	3.4300	2.801	2.630	2.801	2.801	2.801	4,898	2.8010	-0.58%
2008-02-13	0	3.450	3.200	3.500	-	-	0	0	-	2.817	2.613	2.858	-	-	0	-	0.00%
2008-02-12	0	3.450	3.100	3.650	-	-	0	0	-	2.817	2.532	2.981	-	-	0	-	0.00%
2008-02-11	0	3.450	3.200	3.650	-	-	0	0	-	2.817	2.613	2.981	-	-	0	-	0.00%
2008-02-06	0	3.450	3.000	3.650	-	-	0	0	-	2.817	2.450	2.981	-	-	0	-	0.00%
2008-02-05	0	3.450	3.450	3.800	3.200	3.200	2,500	7,900	3.1600	2.817	2.817	3.103	2.613	2.613	3,061	2.5805	1.47%
2008-02-04	0	3.400	3.210	3.700	-	-	0	0	-	2.776	2.621	3.021	-	-	0	-	0.00%
2008-02-01	0	3.400	3.200	3.550	-	-	0	0	-	2.776	2.613	2.899	-	-	0	-	0.00%
2008-01-31	0	3.400	3.400	3.600	3.300	3.300	18,000	59,400	3.3000	2.776	2.776	2.940	2.695	2.695	22,042	2.6948	-2.86%
2008-01-30	0	3.500	3.410	3.600	3.500	3.700	16,000	57,200	3.5750	2.858	2.785	2.940	2.858	3.021	19,593	2.9194	-5.41%
2008-01-29	0	3.700	3.350	3.800	-	-	0	0	-	3.021	2.736	3.103	-	-	0	-	0.00%
2008-01-28	0	3.700	3.350	3.700	-	-	0	0	-	3.021	2.736	3.021	-	-	0	-	0.00%
2008-01-25	0	3.700	3.700	3.980	3.500	4.100	9,900	37,680	3.8061	3.021	3.021	3.250	2.858	3.348	12,123	3.1081	0.82%
2008-01-24	0	3.670	3.300	3.670	-	-	0	0	-	2.997	2.695	2.997	-	-	0	-	-0.27%
2008-01-23	0	3.680	3.250	3.700	-	-	4,000	14,720	3.6800	3.005	2.654	3.021	-	-	4,898	3.0051	0.00%
2008-01-22	0	3.680	-	3.680	-	-	0	0	-	3.005	-	3.005	-	-	0	-	-0.54%
2008-01-21	0	3.700	3.500	3.700	-	-	0	0	-	3.021	2.858	3.021	-	-	0	-	0.00%
2008-01-18	0	3.700	3.380	3.700	-	-	0	0	-	3.021	2.760	3.021	-	-	0	-	0.00%
2008-01-17	0	3.700	3.430	3.700	3.700	3.700	6,000	22,200	3.7000	3.021	2.801	3.021	3.021	3.021	7,347	3.0215	5.71%
2008-01-16	0	3.500	3.500	3.780	3.380	3.500	54,000	183,560	3.3993	2.858	2.858	3.087	2.760	2.858	66,127	2.7759	-7.41%
2008-01-15	0	3.780	3.500	3.800	3.620	3.780	14,000	51,960	3.7114	3.087	2.858	3.103	2.956	3.087	17,144	3.0308	-0.53%
2008-01-14	0	3.800	3.620	3.800	-	-	150	525	3.5000	3.103	2.956	3.103	-	-	184	2.8582	0.00%
2008-01-11	0	3.800	3.690	3.850	3.650	3.800	10,000	37,360	3.7360	3.103	3.013	3.144	2.981	3.103	12,246	3.0509	4.97%
2008-01-10	0	3.620	3.600	3.790	3.620	3.800	27,000	100,570	3.7248	2.956	2.940	3.095	2.956	3.103	33,063	3.0417	-2.16%
2008-01-09	0	3.700	3.550	3.850	3.600	3.700	30,000	109,000	3.6333	3.021	2.899	3.144	2.940	3.021	36,737	2.9670	0.00%
2008-01-08	0	3.700	3.520	3.800	3.700	3.700	14,000	51,800	3.7000	3.021	2.874	3.103	3.021	3.021	17,144	3.0215	0.00%
2008-01-07	0	3.700	3.500	3.700	3.700	3.700	14,000	51,800	3.7000	3.021	2.858	3.021	3.021	3.021	17,144	3.0215	0.00%
2008-01-04	0	3.700	3.600	3.700	3.400	3.700	66,000	232,600	3.5242	3.021	2.940	3.021	2.776	3.021	80,821	2.8780	5.71%
2008-01-03	0	3.500	3.350	3.600	-	-	0	0	-	2.858	2.736	2.940	-	-	0	-	0.00%
2008-01-02	0	3.500	3.500	3.650	3.500	3.900	156,000	564,500	3.6186	2.858	2.858	2.981	2.858	3.185	191,032	2.9550	-9.09%
2007-12-31	0	3.850	3.810	3.900	3.850	4.050	142,000	563,100	3.9655	3.144	3.111	3.185	3.144	3.307	173,888	3.2383	-1.28%
2007-12-28	0	3.900	3.620	3.900	3.800	3.900	38,000	145,240	3.8221	3.185	2.956	3.185	3.103	3.185	46,534	3.1212	-2.50%
2007-12-27	0	4.000	3.850	4.050	4.000	4.000	30,000	119,400	3.9800	3.266	3.144	3.307	3.266	3.266	36,737	3.2501	2.56%
2007-12-24	0	3.900	3.700	3.900	-	-	0	0	-	3.185	3.021	3.185	-	-	0	-	0.00%
2007-12-21	0	3.900	3.680	3.900	3.620	3.900	46,000	176,620	3.8396	3.185	3.005	3.185	2.956	3.185	56,330	3.1354	8.33%
2007-12-20	0	3.600	3.530	4.000	3.600	3.600	2,000	7,200	3.6000	2.940	2.883	3.266	2.940	2.940	2,449	2.9398	0.00%
2007-12-19	0	3.600	3.530	3.780	3.600	3.670	27,650	100,155	3.6222	2.940	2.883	3.087	2.940	2.997	33,859	2.9580	0.00%
2007-12-18	0	3.600	3.500	3.830	3.500	3.600	26,000	92,200	3.5462	2.940	2.858	3.128	2.858	2.940	31,839	2.8958	-1.37%
2007-12-17	0	3.650	3.700	3.730	3.530	3.530	2,000	7,060	3.5300	2.981	3.021	3.046	2.883	2.883	2,449	2.8827	0.00%
2007-12-14	0	3.650	3.650	3.800	3.600	4.000	35,000	138,360	3.9531	2.981	2.981	3.103	2.940	3.266	42,860	3.2282	-3.95%
2007-12-13	0	3.800	3.750	3.850	3.700	4.000	100,000	380,000	3.8000	3.103	3.062	3.144	3.021	3.266	122,457	3.1031	-1.30%
2007-12-12	0	3.850	3.720	3.850	3.400	3.850	28,000	101,800	3.6357	3.144	3.038	3.144	2.776	3.144	34,288	2.9690	18.46%
2007-12-11	0	3.250	3.200	3.390	3.150	3.280	48,000	153,960	3.2075	2.654	2.613	2.768	2.572	2.678	58,779	2.6193	5.52%
2007-12-10	0	3.080	2.950	3.170	3.050	3.080	6,500	19,760	3.0400	2.515	2.409	2.589	2.491	2.515	7,960	2.4825	6.94%
2007-12-07	0	2.880	2.880	3.000	2.800	2.900	10,000	28,240	2.8240	2.352	2.352	2.450	2.287	2.368	12,246	2.3061	-3.36%
2007-12-06	0	2.980	2.950	3.080	2.980	2.980	4,000	11,920	2.9800	2.434	2.409	2.515	2.434	2.434	4,898	2.4335	4.56%
2007-12-05	0	2.850	2.650	3.050	-	-	0	0	-	2.327	2.164	2.491	-	-	0	-	0.00%
2007-12-04	0	2.850	2.800	2.900	-	-	0	0	-	2.327	2.287	2.368	-	-	0	-	0.00%
2007-12-03	0	2.850	2.850	2.930	2.850	2.850	2,000	5,700	2.8500	2.327	2.327	2.393	2.327	2.327	2,449	2.3274	0.00%
2007-11-30	0	2.850	2.800	2.850	2.650	2.850	7,400	20,080	2.7135	2.327	2.287	2.327	2.164	2.327	9,062	2.2159	0.00%
2007-11-29	0	2.850	2.700	-	-	-	0	0	-	2.327	2.205	-	-	-	0	-	0.00%
2007-11-28	0	2.850	2.850	-	2.710	2.750	6,000	16,340	2.7233	2.327	2.327	-	2.213	2.246	7,347	2.2239	1.06%
2007-11-27	0	2.820	2.820	3.050	2.780	2.800	14,000	39,000	2.7857	2.303	2.303	2.491	2.270	2.287	17,144	2.2749	-5.37%
2007-11-26	0	2.980	2.900	3.130	2.980	2.980	16,000	47,680	2.9800	2.434	2.368	2.556	2.434	2.434	19,593	2.4335	-0.67%
2007-11-23	0	3.000	3.000	3.150	2.830	2.830	2,500	6,960	2.7840	2.450	2.450	2.572	2.311	2.311	3,061	2.2735	1.69%
2007-11-22	0	2.950	2.750	3.150	-	-	0	0	-	2.409	2.246	2.572	-	-	0	-	0.00%
2007-11-21	0	2.950	3.000	3.200	2.850	2.870	27,200	77,720	2.8574	2.409	2.450	2.613	2.327	2.344	33,308	2.3334	-1.67%
2007-11-20	0	3.000	2.860	3.200	3.000	3.000	2,000	6,000	3.0000	2.450	2.336	2.613	2.450	2.450	2,449	2.4498	0.00%
2007-11-19	0	3.000	3.000	3.250	3.000	3.000	10,250	30,525	2.9780	2.450	2.450	2.654	2.450	2.450	12,552	2.4319	-1.64%
2007-11-16	0	3.050	2.950	3.250	-	-	0	0	-	2.491	2.409	2.654	-	-	0	-	0.00%
2007-11-15	0	3.050	3.050	3.250	3.000	3.040	10,000	30,240	3.0240	2.491	2.491	2.654	2.450	2.483	12,246	2.4694	-5.86%
2007-11-14	0	3.240	3.040	3.240	3.240	3.240	4,000	12,960	3.2400	2.646	2.483	2.646	2.646	2.646	4,898	2.6458	6.58%
2007-11-13	0	3.040	3.040	3.230	3.000	3.000	10,000	30,000	3.0000	2.483	2.483	2.638	2.450	2.450	12,246	2.4498	-1.94%
2007-11-12	0	3.100	3.100	3.250	3.000	3.000	4,000	12,000	3.0000	2.532	2.532	2.654	2.450	2.450	4,898	2.4498	-1.59%
2007-11-09	0	3.150	3.000	3.200	-	-	0	0	-	2.572	2.450	2.613	-	-	0	-	0.00%
2007-11-08	0	3.150	2.930	3.250	-	-	0	0	-	2.572	2.393	2.654	-	-	0	-	0.00%
2007-11-07	0	3.150	3.050	-	3.150	3.150	2,000	6,300	3.1500	2.572	2.491	-	2.572	2.572	2,449	2.5723	0.00%
2007-11-06	0	3.150	3.150	3.200	3.040	3.040	2,000	6,080	3.0400	2.572	2.572	2.613	2.483	2.483	2,449	2.4825	-1.56%
2007-11-05	0	3.200	2.800	3.400	-	-	0	0	-	2.613	2.287	2.776	-	-	0	-	0.00%
2007-11-02	0	3.200	2.900	3.200	-	-	0	0	-	2.613	2.368	2.613	-	-	0	-	0.00%
2007-11-01	0	3.200	3.010	3.200	-	-	0	0	-	2.613	2.458	2.613	-	-	0	-	0.00%
2007-10-31	0	3.200	3.000	3.200	-	-	0	0	-	2.613	2.450	2.613	-	-	0	-	0.00%
2007-10-30	0	3.200	3.200	3.250	3.100	3.100	4,000	12,400	3.1000	2.613	2.613	2.654	2.532	2.532	4,898	2.5315	3.23%
2007-10-29	0	3.100	3.100	3.250	2.950	3.000	22,000	65,400	2.9727	2.532	2.532	2.654	2.409	2.450	26,940	2.4276	0.00%
2007-10-26	0	3.100	3.100	3.200	3.000	3.050	20,500	62,230	3.0356	2.532	2.532	2.613	2.450	2.491	25,104	2.4789	-4.62%
2007-10-25	0	3.250	3.110	-	-	-	1,000	3,000	3.0000	2.654	2.540	-	-	-	1,225	2.4498	0.00%
2007-10-24	0	3.250	3.130	3.250	-	-	0	0	-	2.654	2.556	2.654	-	-	0	-	0.00%
2007-10-23	0	3.250	3.130	3.400	3.250	3.250	16,000	52,000	3.2500	2.654	2.556	2.776	2.654	2.654	19,593	2.6540	0.00%
2007-10-22	0	3.250	3.250	-	-	-	0	0	-	2.654	2.654	-	-	-	0	-	0.00%
2007-10-18	0	3.250	3.100	3.250	3.250	3.250	21,900	70,700	3.2283	2.654	2.532	2.654	2.654	2.654	26,818	2.6363	0.00%
2007-10-17	0	3.250	3.140	3.310	-	-	2,000	6,240	3.1200	2.654	2.564	2.703	-	-	2,449	2.5478	0.00%
2007-10-16	0	3.250	3.250	3.400	3.200	3.200	18,000	57,680	3.2044	2.654	2.654	2.776	2.613	2.613	22,042	2.6168	-0.61%
2007-10-15	0	3.270	3.250	3.400	3.270	3.400	9,000	30,090	3.3433	2.670	2.654	2.776	2.670	2.776	11,021	2.7302	-0.30%
2007-10-12	0	3.280	3.280	3.640	3.280	3.280	40,000	131,200	3.2800	2.678	2.678	2.972	2.678	2.678	48,983	2.6785	-1.80%
2007-10-11	0	3.340	3.400	3.500	3.340	3.350	14,500	48,440	3.3407	2.727	2.776	2.858	2.727	2.736	17,756	2.7281	-4.57%
2007-10-10	0	3.500	3.420	3.600	3.500	3.500	23,000	80,050	3.4804	2.858	2.793	2.940	2.858	2.858	28,165	2.8422	0.00%
2007-10-09	0	3.500	3.400	3.500	3.380	3.500	12,000	40,960	3.4133	2.858	2.776	2.858	2.760	2.858	14,695	2.7874	0.00%
2007-10-08	0	3.500	3.300	3.950	-	-	0	0	-	2.858	2.695	3.226	-	-	0	-	0.00%
2007-10-05	0	3.500	3.410	3.850	-	-	0	0	-	2.858	2.785	3.144	-	-	0	-	0.00%
2007-10-04	0	3.500	3.500	-	3.410	3.410	2,000	6,820	3.4100	2.858	2.858	-	2.785	2.785	2,449	2.7847	0.00%
2007-10-03	0	3.500	3.500	3.850	3.500	3.500	2,000	7,000	3.5000	2.858	2.858	3.144	2.858	2.858	2,449	2.8582	-2.78%
2007-10-02	0	3.600	3.750	3.800	3.600	3.800	17,500	64,695	3.6969	2.940	3.062	3.103	2.940	3.103	21,430	3.0189	-2.70%
2007-09-28	0	3.700	3.700	3.800	-	-	500	1,650	3.3000	3.021	3.021	3.103	-	-	612	2.6948	1.09%
2007-09-27	0	3.660	3.600	3.800	3.660	3.660	6,500	23,740	3.6523	2.989	2.940	3.103	2.989	2.989	7,960	2.9825	-2.92%
2007-09-25	0	3.770	3.630	3.900	3.700	3.770	4,000	14,940	3.7350	3.079	2.964	3.185	3.021	3.079	4,898	3.0501	-2.08%
2007-09-24	0	3.850	3.850	3.930	3.780	3.780	2,000	7,560	3.7800	3.144	3.144	3.209	3.087	3.087	2,449	3.0868	-2.04%
2007-09-21	0	3.930	3.780	3.950	-	-	0	0	-	3.209	3.087	3.226	-	-	0	-	0.00%
2007-09-20	0	3.930	-	3.950	-	-	0	0	-	3.209	-	3.226	-	-	0	-	0.00%
2007-09-19	0	3.930	3.930	4.040	3.850	4.050	27,500	109,840	3.9942	3.209	3.209	3.299	3.144	3.307	33,676	3.2617	0.77%
2007-09-18	0	3.900	3.900	4.050	3.820	3.900	64,000	249,280	3.8950	3.185	3.185	3.307	3.119	3.185	78,372	3.1807	-1.27%
2007-09-17	0	3.950	3.800	4.050	-	-	0	0	-	3.226	3.103	3.307	-	-	0	-	0.00%
2007-09-14	0	3.950	3.950	4.090	-	-	0	0	-	3.226	3.226	3.340	-	-	0	-	0.25%
2007-09-13	0	3.940	3.940	4.100	3.850	3.850	2,500	9,585	3.8340	3.217	3.217	3.348	3.144	3.144	3,061	3.1309	-0.76%
2007-09-12	0	3.970	3.970	4.080	3.850	3.850	26,000	100,100	3.8500	3.242	3.242	3.332	3.144	3.144	31,839	3.1440	-0.75%
2007-09-11	0	4.000	3.900	4.100	4.000	4.000	12,000	48,000	4.0000	3.266	3.185	3.348	3.266	3.266	14,695	3.2665	-1.23%
2007-09-10	0	4.050	3.900	4.100	3.980	4.300	214,000	873,880	4.0836	3.307	3.185	3.348	3.250	3.511	262,057	3.3347	0.00%
2007-09-07	0	4.050	4.050	4.200	4.010	4.010	6,000	24,060	4.0100	3.307	3.307	3.430	3.275	3.275	7,347	3.2746	-0.49%
2007-09-06	0	4.070	3.870	4.100	4.070	4.070	84,000	341,880	4.0700	3.324	3.160	3.348	3.324	3.324	102,864	3.3236	0.49%
2007-09-05	0	4.050	3.800	4.050	3.800	4.050	44,000	175,300	3.9841	3.307	3.103	3.307	3.103	3.307	53,881	3.2535	0.75%
2007-09-04	0	4.020	4.020	4.120	4.000	4.020	74,000	297,440	4.0195	3.283	3.283	3.364	3.266	3.283	90,618	3.2824	0.00%
2007-09-03	0	4.020	4.000	4.300	4.020	4.020	5,500	21,960	3.9927	3.283	3.266	3.511	3.283	3.283	6,735	3.2605	-3.13%
2007-08-31	0	4.150	4.150	4.290	4.010	4.050	16,000	64,640	4.0400	3.389	3.389	3.503	3.275	3.307	19,593	3.2991	-1.19%
2007-08-30	0	4.200	4.100	4.300	-	-	0	0	-	3.430	3.348	3.511	-	-	0	-	0.00%
2007-08-29	0	4.200	4.030	4.250	4.200	4.250	42,500	179,350	4.2200	3.430	3.291	3.471	3.430	3.471	52,044	3.4461	-2.33%
2007-08-28	0	4.300	4.100	4.400	4.300	4.400	13,500	58,945	4.3663	3.511	3.348	3.593	3.511	3.593	16,532	3.5656	0.00%
2007-08-27	0	4.300	4.150	4.400	4.000	4.400	126,000	531,880	4.2213	3.511	3.389	3.593	3.266	3.593	154,295	3.4472	7.50%
2007-08-24	0	4.000	3.900	4.000	3.900	4.050	23,500	94,000	4.0000	3.266	3.185	3.266	3.185	3.307	28,777	3.2665	2.30%
2007-08-23	0	3.910	3.910	4.150	-	-	0	0	-	3.193	3.193	3.389	-	-	0	-	0.26%
2007-08-22	0	3.900	3.900	4.090	3.900	4.000	36,200	141,910	3.9202	3.185	3.185	3.340	3.185	3.266	44,329	3.2013	-0.51%
2007-08-21	0	3.920	3.920	4.000	3.890	4.300	93,000	381,800	4.1054	3.201	3.201	3.266	3.177	3.511	113,885	3.3525	3.16%
2007-08-20	0	3.800	3.800	4.100	3.600	3.600	20,000	72,000	3.6000	3.103	3.103	3.348	2.940	2.940	24,491	2.9398	8.57%
2007-08-17	0	3.500	3.300	3.700	3.500	3.710	63,000	231,250	3.6706	2.858	2.695	3.021	2.858	3.030	77,148	2.9975	-7.89%
2007-08-16	0	3.800	3.750	3.900	3.800	4.000	137,750	536,770	3.8967	3.103	3.062	3.185	3.103	3.266	168,684	3.1821	-7.99%
2007-08-15	0	4.130	4.130	4.290	4.000	4.100	96,500	389,580	4.0371	3.373	3.373	3.503	3.266	3.348	118,171	3.2968	-6.14%
2007-08-14	0	4.400	4.320	4.500	4.240	4.400	14,000	60,640	4.3314	3.593	3.528	3.675	3.462	3.593	17,144	3.5371	2.33%
2007-08-13	0	4.300	4.220	4.450	4.100	4.300	64,000	271,120	4.2363	3.511	3.446	3.634	3.348	3.511	78,372	3.4594	4.88%
2007-08-10	0	4.100	3.950	4.200	3.800	4.100	121,000	477,000	3.9421	3.348	3.226	3.430	3.103	3.348	148,173	3.2192	3.80%
2007-08-09	0	3.950	3.900	4.090	3.900	4.100	104,000	415,200	3.9923	3.226	3.185	3.340	3.185	3.348	127,355	3.2602	3.95%
2007-08-08	0	3.800	3.800	3.970	3.800	3.900	104,000	395,960	3.8073	3.103	3.103	3.242	3.103	3.185	127,355	3.1091	-2.56%
2007-08-07	0	3.900	3.860	4.000	3.900	4.140	346,750	1,365,945	3.9393	3.185	3.152	3.266	3.185	3.381	424,618	3.2169	2.63%
2007-08-06	0	3.800	3.800	4.200	3.800	4.000	125,000	480,320	3.8426	3.103	3.103	3.430	3.103	3.266	153,071	3.1379	-7.32%
2007-08-03	0	4.100	4.100	4.190	4.000	4.200	163,096	664,744	4.0758	3.348	3.348	3.422	3.266	3.430	199,722	3.3283	-2.38%
2007-08-02	0	4.200	4.050	4.270	3.830	4.290	92,000	369,820	4.0198	3.430	3.307	3.487	3.128	3.503	112,660	3.2826	7.69%
2007-08-01	0	3.900	3.900	4.100	3.700	4.350	669,250	2,603,635	3.8904	3.185	3.185	3.348	3.021	3.552	819,541	3.1769	-12.36%
2007-07-31	0	4.450	4.450	4.500	4.350	4.650	149,750	668,343	4.4631	3.634	3.634	3.675	3.552	3.797	183,379	3.6446	-10.10%
2007-07-30	0	4.950	4.950	5.000	4.950	5.950	182,000	1,015,260	5.5784	4.042	4.042	4.083	4.042	4.859	222,871	4.5554	-15.82%
2007-07-27	0	5.880	5.880	5.890	5.600	6.150	268,750	1,586,970	5.9050	4.802	4.802	4.810	4.573	5.022	329,102	4.8221	-4.08%
2007-07-26	0	6.130	6.130	6.150	4.200	6.500	1,983,800	11,512,050	5.8030	5.006	5.006	5.022	3.430	5.308	2,429,295	4.7388	86.89%
2007-07-25	0	3.280	3.200	3.280	3.100	3.350	124,700	397,555	3.1881	2.678	2.613	2.678	2.532	2.736	152,703	2.6034	-2.09%
2007-07-24	0	3.350	3.150	3.550	2.800	3.350	181,000	539,400	2.9801	2.736	2.572	2.899	2.287	2.736	221,647	2.4336	31.37%
2007-07-23	0	2.550	2.350	2.600	2.550	2.550	8,500	21,050	2.4765	2.082	1.919	2.123	2.082	2.082	10,409	2.0223	6.25%
2007-07-20	0	2.400	2.230	2.560	-	-	0	0	-	1.960	1.821	2.091	-	-	0	-	0.00%
2007-07-19	0	2.400	2.230	2.600	-	-	0	0	-	1.960	1.821	2.123	-	-	0	-	0.00%
2007-07-18	0	2.400	2.360	2.600	2.360	2.400	10,250	24,143	2.3554	1.960	1.927	2.123	1.927	1.960	12,552	1.9235	0.00%
2007-07-17	0	2.400	2.350	2.500	2.400	2.400	11,000	26,300	2.3909	1.960	1.919	2.042	1.960	1.960	13,470	1.9525	0.00%
2007-07-16	0	2.400	2.400	2.600	2.400	2.450	39,250	95,473	2.4324	1.960	1.960	2.123	1.960	2.001	48,064	1.9864	-2.04%
2007-07-13	0	2.450	2.370	2.600	-	-	0	0	-	2.001	1.935	2.123	-	-	0	-	0.00%
2007-07-12	0	2.450	2.360	2.530	2.380	2.450	106,010	258,025	2.4340	2.001	1.927	2.066	1.944	2.001	129,816	1.9876	0.00%
2007-07-11	0	2.450	2.450	2.650	2.400	2.450	15,250	36,773	2.4113	2.001	2.001	2.164	1.960	2.001	18,675	1.9691	-2.00%
2007-07-10	0	2.500	2.430	2.630	2.500	2.500	6,000	15,000	2.5000	2.042	1.984	2.148	2.042	2.042	7,347	2.0415	0.00%
2007-07-09	0	2.500	2.450	2.720	2.500	2.500	8,000	20,000	2.5000	2.042	2.001	2.221	2.042	2.042	9,797	2.0415	-1.96%
2007-07-06	0	2.550	2.430	-	2.550	2.550	2,000	5,100	2.5500	2.082	1.984	-	2.082	2.082	2,449	2.0824	-3.04%
2007-07-05	0	2.630	2.400	2.630	-	-	2,700	6,291	2.3300	2.148	1.960	2.148	-	-	3,306	1.9027	-0.75%
2007-07-04	0	2.650	2.400	2.650	2.650	2.650	14,000	37,100	2.6500	2.164	1.960	2.164	2.164	2.164	17,144	2.1640	1.92%
2007-07-03	0	2.600	2.420	2.800	2.580	2.610	39,500	102,310	2.5901	2.123	1.976	2.287	2.107	2.131	48,370	2.1151	-0.38%
2007-06-29	0	2.610	2.380	2.610	-	-	0	0	-	2.131	1.944	2.131	-	-	0	-	0.00%
2007-06-28	0	2.610	2.500	2.800	-	-	0	0	-	2.131	2.042	2.287	-	-	0	-	0.00%
2007-06-27	0	2.610	2.550	2.700	2.610	2.610	3,500	8,895	2.5414	2.131	2.082	2.205	2.131	2.131	4,286	2.0754	-3.33%
2007-06-26	0	2.700	2.360	2.700	2.700	2.700	4,000	10,800	2.7000	2.205	1.927	2.205	2.205	2.205	4,898	2.2049	3.85%
2007-06-25	0	2.600	2.360	2.600	2.600	2.600	14,500	37,580	2.5917	2.123	1.927	2.123	2.123	2.123	17,756	2.1164	3.17%
2007-06-22	0	2.520	2.400	2.700	2.480	2.520	22,000	55,000	2.5000	2.058	1.960	2.205	2.025	2.058	26,940	2.0415	5.88%
2007-06-21	0	2.380	2.280	2.480	2.380	2.480	45,000	108,340	2.4076	1.944	1.862	2.025	1.944	2.025	55,105	1.9660	2.59%
2007-06-20	1	-	-	-	-	-	0	0	-	1.895	-	-	-	-	0	-	0.00%
2007-06-18	0	2.320	2.320	-	2.320	2.320	3,300	7,461	2.2609	1.895	1.895	-	1.895	1.895	4,041	1.8463	-4.13%
2007-06-15	0	2.420	2.000	2.420	2.420	2.450	70,000	169,700	2.4243	1.976	1.633	1.976	1.976	2.001	85,720	1.9797	-9.70%
2007-06-14	0	2.680	2.530	2.680	2.400	2.680	120,750	307,235	2.5444	2.189	2.066	2.189	1.960	2.189	147,866	2.0778	8.06%
2007-06-13	0	2.480	2.250	2.480	2.450	2.480	31,000	76,310	2.4616	2.025	1.837	2.025	2.001	2.025	37,962	2.0102	1.22%
2007-06-12	0	2.450	2.310	2.450	2.350	2.450	24,000	57,800	2.4083	2.001	1.886	2.001	1.919	2.001	29,390	1.9667	0.00%
2007-06-11	0	2.450	2.250	2.450	2.450	2.450	10,000	24,500	2.4500	2.001	1.837	2.001	2.001	2.001	12,246	2.0007	0.00%
2007-06-08	0	2.450	2.310	2.450	2.300	2.450	49,000	116,630	2.3802	2.001	1.886	2.001	1.878	2.001	60,004	1.9437	6.52%
2007-06-07	0	2.300	2.200	2.400	2.050	2.300	224,500	464,950	2.0710	1.878	1.797	1.960	1.674	1.878	274,915	1.6912	14.43%
2007-06-06	0	2.010	2.010	2.140	-	-	0	0	-	1.641	1.641	1.748	-	-	0	-	0.50%
2007-06-05	0	2.000	1.920	2.140	2.000	2.050	20,800	42,100	2.0240	1.633	1.568	1.748	1.633	1.674	25,471	1.6529	-3.38%
2007-06-04	0	2.070	2.070	2.200	2.070	2.070	10,000	20,700	2.0700	1.690	1.690	1.797	1.690	1.690	12,246	1.6904	0.00%
2007-06-01	0	2.070	2.070	2.250	2.070	2.070	4,500	9,280	2.0622	1.690	1.690	1.837	1.690	1.690	5,511	1.6840	0.00%
2007-05-31	0	2.070	2.070	2.200	-	-	0	0	-	1.690	1.690	1.797	-	-	0	-	1.97%
2007-05-30	0	2.030	2.030	2.250	2.020	2.100	12,500	25,870	2.0696	1.658	1.658	1.837	1.650	1.715	15,307	1.6901	-11.74%
2007-05-29	0	2.300	2.100	2.300	2.200	2.330	8,000	18,120	2.2650	1.878	1.715	1.878	1.797	1.903	9,797	1.8496	0.44%
2007-05-28	0	2.290	2.120	2.300	2.100	2.290	22,000	48,160	2.1891	1.870	1.731	1.878	1.715	1.870	26,940	1.7876	11.71%
2007-05-25	0	2.050	2.000	2.150	2.050	2.100	18,000	37,500	2.0833	1.674	1.633	1.756	1.674	1.715	22,042	1.7013	4.06%
2007-05-23	0	1.970	1.970	2.140	1.970	1.980	12,946	25,396	1.9617	1.609	1.609	1.748	1.609	1.617	15,853	1.6019	-8.37%
2007-05-22	0	2.150	1.950	2.150	1.900	2.150	19,000	37,740	1.9863	1.756	1.592	1.756	1.552	1.756	23,267	1.6221	19.44%
2007-05-21	0	1.800	1.800	1.940	1.750	1.750	5,000	8,710	1.7420	1.470	1.470	1.584	1.429	1.429	6,123	1.4225	5.88%
2007-05-18	0	1.700	1.700	-	1.670	1.670	6,000	10,020	1.6700	1.388	1.388	-	1.364	1.364	7,347	1.3637	-8.11%
2007-05-17	0	1.850	1.850	1.950	1.850	1.850	2,000	3,700	1.8500	1.511	1.511	1.592	1.511	1.511	2,449	1.5107	0.00%
2007-05-16	0	1.850	1.850	1.950	1.850	1.850	17,240	31,757	1.8421	1.511	1.511	1.592	1.511	1.511	21,112	1.5042	0.00%
2007-05-15	0	1.850	1.750	1.950	-	-	0	0	-	1.511	1.429	1.592	-	-	0	-	0.00%
2007-05-14	0	1.850	1.660	1.950	-	-	0	0	-	1.511	1.356	1.592	-	-	0	-	0.00%
2007-05-11	0	1.850	1.720	-	-	-	0	0	-	1.511	1.405	-	-	-	0	-	0.00%
2007-05-10	0	1.850	1.720	1.900	1.730	1.850	20,000	36,360	1.8180	1.511	1.405	1.552	1.413	1.511	24,491	1.4846	8.19%
2007-05-09	0	1.710	1.710	1.800	1.710	1.710	3,000	5,090	1.6967	1.396	1.396	1.470	1.396	1.396	3,674	1.3855	0.00%
2007-05-08	0	1.710	1.710	1.850	1.710	1.710	2,000	3,420	1.7100	1.396	1.396	1.511	1.396	1.396	2,449	1.3964	-2.29%
2007-05-07	0	1.750	1.630	1.750	1.790	1.790	18,000	32,220	1.7900	1.429	1.331	1.429	1.462	1.462	22,042	1.4617	4.17%
2007-05-04	0	1.680	1.680	1.800	1.680	1.680	2,500	4,190	1.6760	1.372	1.372	1.470	1.372	1.372	3,061	1.3686	-4.00%
2007-05-03	0	1.750	1.700	1.900	-	-	0	0	-	1.429	1.388	1.552	-	-	0	-	0.00%
2007-05-02	0	1.750	1.700	2.000	-	-	0	0	-	1.429	1.388	1.633	-	-	0	-	0.00%
2007-04-30	0	1.750	1.700	2.000	-	-	0	0	-	1.429	1.388	1.633	-	-	0	-	0.00%
2007-04-27	0	1.750	1.700	2.000	-	-	500	830	1.6600	1.429	1.388	1.633	-	-	612	1.3556	0.00%
2007-04-26	0	1.750	1.660	1.860	-	-	0	0	-	1.429	1.356	1.519	-	-	0	-	0.00%
2007-04-25	0	1.750	1.750	-	1.750	1.750	30,000	52,500	1.7500	1.429	1.429	-	1.429	1.429	36,737	1.4291	-1.69%
2007-04-24	0	1.780	1.700	1.840	1.780	1.780	10,000	17,800	1.7800	1.454	1.388	1.503	1.454	1.454	12,246	1.4536	-1.11%
2007-04-23	0	1.800	1.680	1.800	1.800	1.800	6,000	10,800	1.8000	1.470	1.372	1.470	1.470	1.470	7,347	1.4699	5.88%
2007-04-20	0	1.700	1.650	1.800	-	-	0	0	-	1.388	1.347	1.470	-	-	0	-	0.00%
2007-04-19	0	1.700	1.650	1.800	-	-	0	0	-	1.388	1.347	1.470	-	-	0	-	0.00%
2007-04-18	0	1.700	1.700	1.800	1.650	1.650	6,250	10,303	1.6485	1.388	1.388	1.470	1.347	1.347	7,654	1.3462	3.03%
2007-04-17	0	1.650	1.650	1.800	1.650	1.650	2,000	3,300	1.6500	1.347	1.347	1.470	1.347	1.347	2,449	1.3474	-5.71%
2007-04-16	0	1.750	1.580	1.750	1.750	1.750	6,000	10,500	1.7500	1.429	1.290	1.429	1.429	1.429	7,347	1.4291	0.00%
2007-04-13	0	1.750	1.510	1.750	-	-	0	0	-	1.429	1.233	1.429	-	-	0	-	0.00%
2007-04-12	0	1.750	1.540	1.750	-	-	0	0	-	1.429	1.258	1.429	-	-	0	-	0.00%
2007-04-11	0	1.750	1.650	1.750	-	-	0	0	-	1.429	1.347	1.429	-	-	0	-	0.00%
2007-04-10	0	1.750	1.610	1.750	1.580	1.750	6,000	10,160	1.6933	1.429	1.315	1.429	1.290	1.429	7,347	1.3828	13.64%
2007-04-04	0	1.540	1.540	1.750	1.540	1.540	3,750	5,705	1.5213	1.258	1.258	1.429	1.258	1.258	4,592	1.2423	-9.41%
2007-04-03	0	1.700	1.530	1.750	-	-	0	0	-	1.388	1.249	1.429	-	-	0	-	0.00%
2007-04-02	0	1.700	1.580	-	1.700	1.700	2,000	3,400	1.7000	1.388	1.290	-	1.388	1.388	2,449	1.3882	0.00%
2007-03-30	0	1.700	1.540	-	-	-	0	0	-	1.388	1.258	-	-	-	0	-	0.00%
2007-03-29	0	1.700	1.580	-	1.700	1.700	10,000	17,000	1.7000	1.388	1.290	-	1.388	1.388	12,246	1.3882	-2.86%
2007-03-28	0	1.750	1.560	1.750	-	-	0	0	-	1.429	1.274	1.429	-	-	0	-	0.00%
2007-03-27	0	1.750	1.550	-	-	-	0	0	-	1.429	1.266	-	-	-	0	-	0.00%
2007-03-26	0	1.750	1.600	1.800	-	-	0	0	-	1.429	1.307	1.470	-	-	0	-	0.00%
2007-03-23	0	1.750	1.550	-	-	-	0	0	-	1.429	1.266	-	-	-	0	-	0.00%
2007-03-22	0	1.750	1.550	-	-	-	0	0	-	1.429	1.266	-	-	-	0	-	0.00%
2007-03-21	0	1.750	1.550	-	-	-	0	0	-	1.429	1.266	-	-	-	0	-	0.00%
2007-03-20	0	1.750	1.550	-	-	-	0	0	-	1.429	1.266	-	-	-	0	-	0.00%
2007-03-19	0	1.750	1.750	-	-	-	0	0	-	1.429	1.429	-	-	-	0	-	2.94%
2007-03-16	0	1.700	1.630	-	1.700	1.700	10,000	17,000	1.7000	1.388	1.331	-	1.388	1.388	12,246	1.3882	-3.41%
2007-03-15	0	1.760	1.520	-	-	-	0	0	-	1.437	1.241	-	-	-	0	-	0.00%
2007-03-14	0	1.760	1.520	-	-	-	0	0	-	1.437	1.241	-	-	-	0	-	0.00%
2007-03-13	0	1.760	1.560	-	-	-	0	0	-	1.437	1.274	-	-	-	0	-	0.00%
2007-03-12	0	1.760	1.560	1.800	-	-	0	0	-	1.437	1.274	1.470	-	-	0	-	0.00%
2007-03-09	0	1.760	1.560	-	-	-	0	0	-	1.437	1.274	-	-	-	0	-	0.00%
2007-03-08	0	1.760	1.560	-	-	-	408	718	1.7598	1.437	1.274	-	-	-	500	1.4371	0.00%
2007-03-07	0	1.760	1.520	1.800	-	-	0	0	-	1.437	1.241	1.470	-	-	0	-	0.00%
2007-03-06	0	1.760	1.570	1.800	-	-	0	0	-	1.437	1.282	1.470	-	-	0	-	0.00%
2007-03-05	0	1.760	1.580	-	-	-	0	0	-	1.437	1.290	-	-	-	0	-	0.00%
2007-03-02	0	1.760	1.620	-	-	-	0	0	-	1.437	1.323	-	-	-	0	-	0.00%
2007-03-01	0	1.760	1.650	1.800	-	-	0	0	-	1.437	1.347	1.470	-	-	0	-	0.00%
2007-02-28	0	1.760	1.400	1.800	-	-	0	0	-	1.437	1.143	1.470	-	-	0	-	0.00%
2007-02-27	0	1.760	1.750	1.770	1.750	1.770	37,500	66,045	1.7612	1.437	1.429	1.445	1.429	1.445	45,921	1.4382	-3.30%
2007-02-26	0	1.820	1.700	1.850	-	-	0	0	-	1.486	1.388	1.511	-	-	0	-	0.00%
2007-02-23	0	1.820	1.700	1.850	-	-	0	0	-	1.486	1.388	1.511	-	-	0	-	0.00%
2007-02-22	0	1.820	1.700	1.900	-	-	1,500	2,550	1.7000	1.486	1.388	1.552	-	-	1,837	1.3882	0.00%
2007-02-21	0	1.820	1.720	1.890	1.800	1.820	14,000	25,280	1.8057	1.486	1.405	1.543	1.470	1.486	17,144	1.4746	1.11%
2007-02-16	0	1.800	1.710	1.930	-	-	0	0	-	1.470	1.396	1.576	-	-	0	-	0.00%
2007-02-15	0	1.800	1.710	1.840	1.800	1.800	4,000	7,200	1.8000	1.470	1.396	1.503	1.470	1.470	4,898	1.4699	1.69%
2007-02-14	0	1.770	1.650	1.800	-	-	0	0	-	1.445	1.347	1.470	-	-	0	-	0.00%
2007-02-13	0	1.770	1.770	1.800	1.700	1.700	5,000	8,350	1.6700	1.445	1.445	1.470	1.388	1.388	6,123	1.3637	-1.67%
2007-02-12	0	1.800	1.700	1.850	-	-	0	0	-	1.470	1.388	1.511	-	-	0	-	0.00%
2007-02-09	0	1.800	1.710	1.900	-	-	0	0	-	1.470	1.396	1.552	-	-	0	-	0.00%
2007-02-08	0	1.800	1.730	1.840	-	-	0	0	-	1.470	1.413	1.503	-	-	0	-	0.00%
2007-02-07	0	1.800	1.720	1.850	-	-	0	0	-	1.470	1.405	1.511	-	-	0	-	0.00%
2007-02-06	0	1.800	1.710	1.900	1.800	1.800	2,000	3,600	1.8000	1.470	1.396	1.552	1.470	1.470	2,449	1.4699	-0.55%
2007-02-05	0	1.810	1.810	-	1.660	1.660	4,500	7,430	1.6511	1.478	1.478	-	1.356	1.356	5,511	1.3483	3.43%
2007-02-02	0	1.750	1.750	1.800	1.680	1.680	4,000	6,720	1.6800	1.429	1.429	1.470	1.372	1.372	4,898	1.3719	-2.78%
2007-02-01	0	1.800	1.740	1.880	-	-	0	0	-	1.470	1.421	1.535	-	-	0	-	0.00%
2007-01-31	0	1.800	1.720	1.900	-	-	0	0	-	1.470	1.405	1.552	-	-	0	-	0.00%
2007-01-30	0	1.800	1.700	2.000	-	-	0	0	-	1.470	1.388	1.633	-	-	0	-	0.00%
2007-01-29	0	1.800	1.710	2.000	-	-	0	0	-	1.470	1.396	1.633	-	-	0	-	0.00%
2007-01-26	0	1.800	1.700	1.850	-	-	0	0	-	1.470	1.388	1.511	-	-	0	-	0.00%
2007-01-25	0	1.800	1.740	1.900	1.800	1.880	24,500	45,655	1.8635	1.470	1.421	1.552	1.470	1.535	30,002	1.5217	-8.63%
2007-01-24	0	1.970	1.780	2.000	-	-	0	0	-	1.609	1.454	1.633	-	-	0	-	0.00%
2007-01-23	0	1.970	1.970	2.000	1.850	1.850	10,000	18,500	1.8500	1.609	1.609	1.633	1.511	1.511	12,246	1.5107	4.79%
2007-01-22	0	1.880	1.880	2.090	1.880	1.880	8,000	15,040	1.8800	1.535	1.535	1.707	1.535	1.535	9,797	1.5352	-6.00%
2007-01-19	0	2.000	1.880	2.080	-	-	0	0	-	1.633	1.535	1.699	-	-	0	-	0.00%
2007-01-18	0	2.000	1.920	2.020	2.000	2.030	24,000	48,080	2.0033	1.633	1.568	1.650	1.633	1.658	29,390	1.6360	-3.85%
2007-01-17	0	2.080	2.000	2.180	2.000	2.080	12,000	24,480	2.0400	1.699	1.633	1.780	1.633	1.699	14,695	1.6659	4.00%
2007-01-16	0	2.000	1.900	2.000	-	-	0	0	-	1.633	1.552	1.633	-	-	0	-	-2.44%
2007-01-15	0	2.050	2.000	2.100	2.000	2.050	19,500	39,625	2.0321	1.674	1.633	1.715	1.633	1.674	23,879	1.6594	-8.89%
2007-01-12	0	2.250	2.250	2.350	1.850	1.970	10,500	19,820	1.8876	1.837	1.837	1.919	1.511	1.609	12,858	1.5415	-2.17%
2007-01-11	0	2.300	1.900	2.300	-	-	0	0	-	1.878	1.552	1.878	-	-	0	-	0.00%
2007-01-10	0	2.300	2.160	2.300	-	-	0	0	-	1.878	1.764	1.878	-	-	0	-	0.00%
2007-01-09	0	2.300	2.300	2.400	2.140	2.140	2,000	4,280	2.1400	1.878	1.878	1.960	1.748	1.748	2,449	1.7476	1.32%
2007-01-08	0	2.270	1.980	2.300	-	-	0	0	-	1.854	1.617	1.878	-	-	0	-	0.00%
2007-01-05	0	2.270	2.270	2.330	2.080	2.200	22,000	47,920	2.1782	1.854	1.854	1.903	1.699	1.797	26,940	1.7787	-12.69%
2007-01-04	0	2.600	1.800	2.600	-	-	0	0	-	2.123	1.470	2.123	-	-	0	-	-1.89%
2007-01-03	0	2.650	1.800	2.660	-	-	1,000	2,000	2.0000	2.164	1.470	2.172	-	-	1,225	1.6332	0.00%
2007-01-02	0	2.650	1.800	2.680	-	-	0	0	-	2.164	1.470	2.189	-	-	0	-	0.00%
2006-12-29	0	2.650	1.800	2.650	-	-	0	0	-	2.164	1.470	2.164	-	-	0	-	-2.93%
2006-12-28	0	2.730	2.600	2.730	-	-	0	0	-	2.229	2.123	2.229	-	-	0	-	-1.80%
2006-12-27	0	2.780	-	2.780	-	-	0	0	-	2.270	-	2.270	-	-	0	-	-2.80%
2006-12-22	0	2.860	-	2.860	2.900	2.950	8,120	23,612	2.9079	2.336	-	2.336	2.368	2.409	9,943	2.3746	2.88%
2006-12-21	0	2.780	2.780	2.800	-	-	1,100	2,607	2.3700	2.270	2.270	2.287	-	-	1,347	1.9354	2.96%
2006-12-20	0	2.700	2.700	2.850	2.450	2.640	12,000	30,080	2.5067	2.205	2.205	2.327	2.001	2.156	14,695	2.0470	1.12%
2006-12-19	0	2.670	2.670	2.690	2.570	2.570	4,500	11,540	2.5644	2.180	2.180	2.197	2.099	2.099	5,511	2.0942	-1.11%
2006-12-18	0	2.700	2.550	2.700	-	-	1,000	2,500	2.5000	2.205	2.082	2.205	-	-	1,225	2.0415	-1.82%
2006-12-15	0	2.750	2.630	2.800	-	-	4,500	11,490	2.5533	2.246	2.148	2.287	-	-	5,511	2.0851	0.00%
2006-12-14	0	2.750	2.750	2.850	2.550	2.650	10,500	27,350	2.6048	2.246	2.246	2.327	2.082	2.164	12,858	2.1271	3.77%
2006-12-13	0	2.650	2.650	2.680	2.600	2.600	21,000	54,450	2.5929	2.164	2.164	2.189	2.123	2.123	25,716	2.1174	-1.12%
2006-12-12	0	2.680	2.570	2.680	-	-	500	1,250	2.5000	2.189	2.099	2.189	-	-	612	2.0415	0.00%
2006-12-11	0	2.680	2.680	2.700	2.600	2.600	4,000	10,400	2.6000	2.189	2.189	2.205	2.123	2.123	4,898	2.1232	-3.60%
2006-12-08	0	2.780	2.780	2.800	2.700	2.720	7,000	18,900	2.7000	2.270	2.270	2.287	2.205	2.221	8,572	2.2049	-0.71%
2006-12-07	0	2.800	2.600	2.800	2.600	2.800	31,500	83,775	2.6595	2.287	2.123	2.287	2.123	2.287	38,574	2.1718	0.00%
2006-12-06	0	2.800	2.600	2.990	2.450	2.800	159,000	412,780	2.5961	2.287	2.123	2.442	2.001	2.287	194,706	2.1200	17.15%
2006-12-05	0	2.390	2.390	2.450	2.350	2.350	18,000	42,300	2.3500	1.952	1.952	2.001	1.919	1.919	22,042	1.9190	-2.45%
2006-12-04	0	2.450	2.350	2.500	2.450	2.450	30,000	73,500	2.4500	2.001	1.919	2.042	2.001	2.001	36,737	2.0007	2.08%
2006-12-01	0	2.400	2.400	2.450	2.300	2.350	27,000	62,160	2.3022	1.960	1.960	2.001	1.878	1.919	33,063	1.8800	2.13%
2006-11-30	0	2.350	2.290	2.450	2.250	2.350	63,000	146,090	2.3189	1.919	1.870	2.001	1.837	1.919	77,148	1.8936	4.44%
2006-11-29	0	2.250	2.250	2.350	2.100	2.100	3,500	7,230	2.0657	1.837	1.837	1.919	1.715	1.715	4,286	1.6869	1.35%
2006-11-28	0	2.220	2.180	-	-	-	0	0	-	1.813	1.780	-	-	-	0	-	0.00%
2006-11-27	0	2.220	2.220	2.350	2.150	2.220	110,250	242,585	2.2003	1.813	1.813	1.919	1.756	1.813	135,008	1.7968	-5.53%
2006-11-24	0	2.350	2.350	2.400	2.200	2.340	34,000	77,480	2.2788	1.919	1.919	1.960	1.797	1.911	41,635	1.8609	6.82%
2006-11-23	0	2.200	2.040	2.240	2.120	2.200	52,000	112,400	2.1615	1.797	1.666	1.829	1.731	1.797	63,677	1.7651	6.28%
2006-11-22	0	2.070	2.000	2.100	2.050	2.070	26,500	54,395	2.0526	1.690	1.633	1.715	1.674	1.690	32,451	1.6762	5.08%
2006-11-21	0	1.970	1.970	2.000	-	-	0	0	-	1.609	1.609	1.633	-	-	0	-	3.68%
2006-11-20	0	1.900	1.880	2.000	1.900	1.950	69,600	132,456	1.9031	1.552	1.535	1.633	1.552	1.592	85,230	1.5541	-0.52%
2006-11-17	0	1.910	1.910	1.960	1.820	2.000	52,000	95,000	1.8269	1.560	1.560	1.601	1.486	1.633	63,677	1.4919	-2.55%
2006-11-16	0	1.960	1.870	1.960	1.960	2.040	67,500	135,005	2.0001	1.601	1.527	1.601	1.601	1.666	82,658	1.6333	0.51%
2006-11-15	0	1.950	1.900	1.950	2.000	2.030	27,500	55,120	2.0044	1.592	1.552	1.592	1.633	1.658	33,676	1.6368	-2.50%
2006-11-14	0	2.000	1.940	2.090	1.800	2.000	119,000	233,085	1.9587	1.633	1.584	1.707	1.470	1.633	145,723	1.5995	8.11%
2006-11-13	0	1.850	1.700	1.990	1.850	1.850	3,000	5,320	1.7733	1.511	1.388	1.625	1.511	1.511	3,674	1.4481	0.00%
2006-11-10	0	1.850	1.850	1.930	1.800	1.800	5,000	8,780	1.7560	1.511	1.511	1.576	1.470	1.470	6,123	1.4340	-2.63%
2006-11-09	0	1.900	1.800	2.000	1.800	1.900	18,750	34,528	1.8415	1.552	1.470	1.633	1.470	1.552	22,961	1.5038	5.56%
2006-11-08	0	1.800	1.800	1.900	1.700	1.750	6,200	10,700	1.7258	1.470	1.470	1.552	1.388	1.429	7,592	1.4093	5.88%
2006-11-07	0	1.700	1.550	1.800	-	-	1,000	1,500	1.5000	1.388	1.266	1.470	-	-	1,225	1.2249	0.00%
2006-11-06	0	1.700	1.580	1.780	1.700	1.700	14,000	23,800	1.7000	1.388	1.290	1.454	1.388	1.388	17,144	1.3882	-1.73%
2006-11-03	0	1.730	1.600	1.900	-	-	2,500	4,000	1.6000	1.413	1.307	1.552	-	-	3,061	1.3066	0.00%
2006-11-02	0	1.730	1.730	1.900	1.600	1.700	23,500	39,340	1.6740	1.413	1.413	1.552	1.307	1.388	28,777	1.3670	8.12%
2006-11-01	0	1.600	1.650	1.700	1.530	1.680	16,750	26,658	1.5915	1.307	1.347	1.388	1.249	1.372	20,511	1.2997	-4.76%
2006-10-31	0	1.680	1.500	1.790	1.680	1.680	2,000	3,360	1.6800	1.372	1.225	1.462	1.372	1.372	2,449	1.3719	-1.18%
2006-10-27	0	1.700	1.420	1.800	1.690	1.700	15,000	25,140	1.6760	1.388	1.160	1.470	1.380	1.388	18,368	1.3686	6.25%
2006-10-26	0	1.600	1.400	-	-	-	0	0	-	1.307	1.143	-	-	-	0	-	0.00%
2006-10-25	0	1.600	1.450	-	-	-	0	0	-	1.307	1.184	-	-	-	0	-	0.00%
2006-10-24	0	1.600	1.400	1.700	1.600	1.600	21,000	33,380	1.5895	1.307	1.143	1.388	1.307	1.307	25,716	1.2980	6.67%
2006-10-23	0	1.500	1.420	-	-	-	0	0	-	1.225	1.160	-	-	-	0	-	0.00%
2006-10-20	0	1.500	1.420	-	-	-	0	0	-	1.225	1.160	-	-	-	0	-	0.00%
2006-10-19	0	1.500	1.400	1.640	-	-	0	0	-	1.225	1.143	1.339	-	-	0	-	0.00%
2006-10-18	0	1.500	1.420	-	-	-	0	0	-	1.225	1.160	-	-	-	0	-	0.00%
2006-10-17	0	1.500	1.430	1.650	-	-	0	0	-	1.225	1.168	1.347	-	-	0	-	0.00%
2006-10-16	0	1.500	1.500	1.630	1.410	1.600	6,500	9,925	1.5269	1.225	1.225	1.331	1.151	1.307	7,960	1.2469	-6.25%
2006-10-13	0	1.600	1.600	1.680	1.500	1.500	18,000	27,000	1.5000	1.307	1.307	1.372	1.225	1.225	22,042	1.2249	3.23%
2006-10-12	0	1.550	1.400	1.680	-	-	0	0	-	1.266	1.143	1.372	-	-	0	-	0.00%
2006-10-11	0	1.550	1.550	1.700	1.460	1.500	9,500	13,905	1.4637	1.266	1.266	1.388	1.192	1.225	11,633	1.1953	0.00%
2006-10-10	0	1.550	1.550	1.700	1.400	1.400	2,500	3,500	1.4000	1.266	1.266	1.388	1.143	1.143	3,061	1.1433	0.00%
2006-10-09	0	1.550	1.550	1.700	1.400	1.400	5,500	7,640	1.3891	1.266	1.266	1.388	1.143	1.143	6,735	1.1344	1.31%
2006-10-06	0	1.530	1.530	-	1.480	1.490	12,000	17,800	1.4833	1.249	1.249	-	1.209	1.217	14,695	1.2113	0.66%
2006-10-05	0	1.520	1.520	1.640	-	-	0	0	-	1.241	1.241	1.339	-	-	0	-	4.83%
2006-10-04	0	1.450	1.450	1.700	1.450	1.450	2,500	3,605	1.4420	1.184	1.184	1.388	1.184	1.184	3,061	1.1776	-12.12%
2006-10-03	0	1.650	1.450	1.700	-	-	0	0	-	1.347	1.184	1.388	-	-	0	-	0.00%
2006-09-29	0	1.650	1.550	1.700	1.600	1.650	4,000	6,500	1.6250	1.347	1.266	1.388	1.307	1.347	4,898	1.3270	4.43%
2006-09-28	0	1.580	1.500	1.700	-	-	0	0	-	1.290	1.225	1.388	-	-	0	-	0.00%
2006-09-27	0	1.580	1.500	-	-	-	0	0	-	1.290	1.225	-	-	-	0	-	0.00%
2006-09-26	0	1.580	1.500	1.620	1.580	1.580	3,000	4,640	1.5467	1.290	1.225	1.323	1.290	1.290	3,674	1.2630	0.00%
2006-09-25	0	1.580	1.500	1.720	1.580	1.580	3,750	5,750	1.5333	1.290	1.225	1.405	1.290	1.290	4,592	1.2521	-2.47%
2006-09-22	0	1.620	1.500	-	-	-	600	870	1.4500	1.323	1.225	-	-	-	735	1.1841	0.00%
2006-09-21	0	1.620	1.510	1.720	-	-	1,000	1,490	1.4900	1.323	1.233	1.405	-	-	1,225	1.2168	0.00%
2006-09-20	0	1.620	1.620	1.700	1.540	1.540	7,500	11,475	1.5300	1.323	1.323	1.388	1.258	1.258	9,184	1.2494	2.53%
2006-09-19	0	1.580	1.580	1.690	1.500	1.530	16,000	24,240	1.5150	1.290	1.290	1.380	1.225	1.249	19,593	1.2372	1.94%
2006-09-18	0	1.550	1.600	1.700	1.550	1.550	4,600	7,100	1.5435	1.266	1.307	1.388	1.266	1.266	5,633	1.2604	-8.28%
2006-09-15	0	1.690	1.590	1.750	1.650	1.690	24,000	40,460	1.6858	1.380	1.298	1.429	1.347	1.380	29,390	1.3767	-0.59%
2006-09-14	0	1.700	1.550	1.700	-	-	0	0	-	1.388	1.266	1.388	-	-	0	-	0.00%
2006-09-13	0	1.700	1.610	1.700	-	-	0	0	-	1.388	1.315	1.388	-	-	0	-	-1.16%
2006-09-12	0	1.720	1.720	1.890	1.600	1.600	2,900	4,577	1.5783	1.405	1.405	1.543	1.307	1.307	3,551	1.2888	-1.71%
2006-09-11	0	1.750	1.890	1.900	1.750	1.750	2,400	4,140	1.7250	1.429	1.543	1.552	1.429	1.429	2,939	1.4087	1.16%
2006-09-08	0	1.730	1.730	1.800	1.680	1.700	17,500	29,410	1.6806	1.413	1.413	1.470	1.372	1.388	21,430	1.3724	0.58%
2006-09-07	0	1.720	1.680	1.850	-	-	0	0	-	1.405	1.372	1.511	-	-	0	-	0.00%
2006-09-06	0	1.720	1.720	1.930	1.700	1.700	43,700	74,290	1.7000	1.405	1.405	1.576	1.388	1.388	53,514	1.3882	-10.42%
2006-09-05	0	1.920	1.820	1.990	1.800	1.920	25,000	47,560	1.9024	1.568	1.486	1.625	1.470	1.568	30,614	1.5535	1.05%
2006-09-04	0	1.900	1.900	2.100	1.600	1.980	123,000	221,285	1.7991	1.552	1.552	1.715	1.307	1.617	150,622	1.4691	35.71%
2006-09-01	0	1.400	1.400	1.500	-	-	0	0	-	1.143	1.143	1.225	-	-	0	-	7.69%
2006-08-31	0	1.300	1.300	1.330	1.140	1.220	38,600	44,500	1.1528	1.062	1.062	1.086	0.931	0.996	47,268	0.9414	18.18%
2006-08-30	0	1.100	0.700	-	-	-	0	0	-	0.898	0.572	-	-	-	0	-	0.00%
2006-08-29	0	1.100	1.000	-	-	-	0	0	-	0.898	0.817	-	-	-	0	-	0.00%
2006-08-28	0	1.100	1.100	1.150	-	-	0	0	-	0.898	0.898	0.939	-	-	0	-	0.00%
2006-08-25	0	1.100	0.700	-	-	-	0	0	-	0.898	0.572	-	-	-	0	-	0.00%
2006-08-24	0	1.100	0.700	1.200	-	-	0	0	-	0.898	0.572	0.980	-	-	0	-	0.00%
2006-08-23	0	1.100	0.700	1.200	-	-	0	0	-	0.898	0.572	0.980	-	-	0	-	0.00%
2006-08-22	0	1.100	1.100	-	1.050	1.050	2,000	2,100	1.0500	0.898	0.898	-	0.857	0.857	2,449	0.8574	10.00%
2006-08-21	0	1.000	1.000	-	0.900	0.950	39,750	35,525	0.8937	0.817	0.817	-	0.735	0.776	48,677	0.7298	-9.09%
2006-08-18	0	1.100	1.100	1.200	-	-	0	0	-	0.898	0.898	0.980	-	-	0	-	0.00%
2006-08-17	0	1.100	0.700	-	-	-	0	0	-	0.898	0.572	-	-	-	0	-	0.00%
2006-08-16	0	1.100	0.700	1.300	-	-	0	0	-	0.898	0.572	1.062	-	-	0	-	0.00%
2006-08-15	0	1.100	0.700	-	-	-	0	0	-	0.898	0.572	-	-	-	0	-	0.00%
2006-08-14	0	1.100	0.900	-	-	-	0	0	-	0.898	0.735	-	-	-	0	-	0.00%
2006-08-11	0	1.100	0.950	1.200	-	-	0	0	-	0.898	0.776	0.980	-	-	0	-	0.00%
2006-08-10	0	1.100	1.000	1.200	-	-	0	0	-	0.898	0.817	0.980	-	-	0	-	0.00%
2006-08-09	0	1.100	1.100	1.200	0.990	1.050	5,800	5,826	1.0045	0.898	0.898	0.980	0.808	0.857	7,102	0.8203	11.11%
2006-08-08	0	0.990	0.880	0.990	-	-	0	0	-	0.808	0.719	0.808	-	-	0	-	-1.00%
2006-08-07	0	1.000	0.820	1.000	-	-	0	0	-	0.817	0.670	0.817	-	-	0	-	-7.41%
2006-08-04	0	1.080	0.700	1.080	-	-	0	0	-	0.882	0.572	0.882	-	-	0	-	-1.82%
2006-08-03	0	1.100	0.700	1.100	-	-	0	0	-	0.898	0.572	0.898	-	-	0	-	0.00%
2006-08-02	0	1.100	0.700	-	-	-	1,000	650	0.6500	0.898	0.572	-	-	-	1,225	0.5308	0.00%
2006-08-01	0	1.100	0.700	1.100	-	-	0	0	-	0.898	0.572	0.898	-	-	0	-	0.00%
2006-07-31	0	1.100	0.900	1.100	-	-	0	0	-	0.898	0.735	0.898	-	-	0	-	0.00%
2006-07-28	0	1.100	0.910	1.100	-	-	0	0	-	0.898	0.743	0.898	-	-	0	-	0.00%
2006-07-27	0	1.100	0.900	1.100	-	-	0	0	-	0.898	0.735	0.898	-	-	0	-	0.00%
2006-07-26	0	1.100	1.100	-	0.990	1.000	37,000	36,620	0.9897	0.898	0.898	-	0.808	0.817	45,309	0.8082	22.22%
2006-07-25	0	0.900	0.900	1.030	0.900	0.900	2,000	1,800	0.9000	0.735	0.735	0.841	0.735	0.735	2,449	0.7350	-7.22%
2006-07-24	0	0.970	0.810	-	-	-	0	0	-	0.792	0.661	-	-	-	0	-	0.00%
2006-07-21	0	0.970	0.810	1.050	-	-	1,600	1,280	0.8000	0.792	0.661	0.857	-	-	1,959	0.6533	0.00%
2006-07-20	0	0.970	0.700	1.100	-	-	0	0	-	0.792	0.572	0.898	-	-	0	-	0.00%
2006-07-19	0	0.970	0.700	-	-	-	0	0	-	0.792	0.572	-	-	-	0	-	0.00%
2006-07-18	0	0.970	0.700	-	-	-	0	0	-	0.792	0.572	-	-	-	0	-	0.00%
2006-07-17	0	0.970	0.700	-	-	-	0	0	-	0.792	0.572	-	-	-	0	-	0.00%
2006-07-14	0	0.970	0.700	-	-	-	0	0	-	0.792	0.572	-	-	-	0	-	0.00%
2006-07-13	0	0.970	0.700	-	-	-	0	0	-	0.792	0.572	-	-	-	0	-	0.00%
2006-07-12	0	0.970	0.970	-	0.970	0.970	2,000	1,940	0.9700	0.792	0.792	-	0.792	0.792	2,449	0.7921	0.00%
2006-07-11	0	0.970	0.700	-	-	-	0	0	-	0.792	0.572	-	-	-	0	-	0.00%
2006-07-10	0	0.970	0.900	-	-	-	0	0	-	0.792	0.735	-	-	-	0	-	0.00%
2006-07-07	0	0.970	0.970	1.100	-	-	0	0	-	0.792	0.792	0.898	-	-	0	-	1.04%
2006-07-06	0	0.960	0.960	-	0.900	0.920	10,000	9,020	0.9020	0.784	0.784	-	0.735	0.751	12,246	0.7366	-2.04%
2006-07-05	0	0.980	0.910	-	-	-	0	0	-	0.800	0.743	-	-	-	0	-	0.00%
2006-07-04	0	0.980	0.980	-	0.970	0.970	6,000	5,820	0.9700	0.800	0.800	-	0.792	0.792	7,347	0.7921	-5.77%
2006-07-03	0	1.040	0.980	-	-	-	0	0	-	0.849	0.800	-	-	-	0	-	0.00%
2006-06-30	0	1.040	0.930	1.040	-	-	0	0	-	0.849	0.759	0.849	-	-	0	-	-0.95%
2006-06-29	0	1.050	0.900	1.250	-	-	0	0	-	0.857	0.735	1.021	-	-	0	-	0.00%
2006-06-28	0	1.050	1.000	1.250	-	-	0	0	-	0.857	0.817	1.021	-	-	0	-	0.00%
2006-06-27	0	1.050	1.000	1.250	-	-	0	0	-	0.857	0.817	1.021	-	-	0	-	0.00%
2006-06-26	0	1.050	0.700	1.250	-	-	0	0	-	0.857	0.572	1.021	-	-	0	-	0.00%
2006-06-23	0	1.050	0.900	-	-	-	0	0	-	0.857	0.735	-	-	-	0	-	0.00%
2006-06-22	0	1.050	0.700	1.200	-	-	0	0	-	0.857	0.572	0.980	-	-	0	-	0.00%
2006-06-21	0	1.050	1.010	-	-	-	0	0	-	0.857	0.825	-	-	-	0	-	0.00%
2006-06-20	0	1.050	0.950	-	1.050	1.050	20,000	21,000	1.0500	0.857	0.776	-	0.857	0.857	24,491	0.8574	0.00%
2006-06-19	0	1.050	1.000	1.250	1.020	1.050	30,000	31,200	1.0400	0.857	0.817	1.021	0.833	0.857	36,737	0.8493	5.00%
2006-06-16	0	1.000	1.000	1.100	1.000	1.000	10,000	10,000	1.0000	0.817	0.817	0.898	0.817	0.817	12,246	0.8166	0.00%
2006-06-15	0	1.000	0.950	-	-	-	20,000	20,000	1.0000	0.817	0.776	-	-	-	24,491	0.8166	0.00%
2006-06-14	0	1.000	0.960	-	1.000	1.000	2,300	2,204	0.9583	0.817	0.784	-	0.817	0.817	2,817	0.7825	-10.71%
2006-06-13	0	1.120	0.800	-	-	-	0	0	-	0.915	0.653	-	-	-	0	-	0.00%
2006-06-12	0	1.120	0.800	-	-	-	0	0	-	0.915	0.653	-	-	-	0	-	0.00%
2006-06-09	0	1.120	1.000	-	-	-	0	0	-	0.915	0.817	-	-	-	0	-	0.00%
2006-06-08	0	1.120	1.000	-	-	-	0	0	-	0.915	0.817	-	-	-	0	-	0.00%
2006-06-07	0	1.120	1.050	-	-	-	0	0	-	0.915	0.857	-	-	-	0	-	0.00%
2006-06-06	0	1.120	1.060	-	-	-	0	0	-	0.915	0.866	-	-	-	0	-	0.00%
2006-06-05	0	1.120	1.110	-	-	-	0	0	-	0.915	0.906	-	-	-	0	-	0.00%
2006-06-02	0	1.120	1.100	-	-	-	0	0	-	0.915	0.898	-	-	-	0	-	0.00%
2006-06-01	0	1.120	1.120	-	-	-	1,000	1,080	1.0800	0.915	0.915	-	-	-	1,225	0.8819	0.00%
2006-05-30	0	1.120	1.110	-	-	-	0	0	-	0.915	0.906	-	-	-	0	-	0.00%
2006-05-29	0	1.120	1.120	-	-	-	0	0	-	0.915	0.915	-	-	-	0	-	1.82%
2006-05-26	0	1.100	1.100	-	1.100	1.220	22,500	27,085	1.2038	0.898	0.898	-	0.898	0.996	27,553	0.9830	-4.35%
2006-05-25	0	1.150	1.150	1.250	1.120	1.120	20,000	22,400	1.1200	0.939	0.939	1.021	0.915	0.915	24,491	0.9146	-4.17%
2006-05-24	0	1.200	1.150	1.500	1.150	1.150	3,500	4,055	1.1586	0.980	0.939	1.225	0.939	0.939	4,286	0.9461	-7.69%
2006-05-23	0	1.300	1.000	1.500	-	-	0	0	-	1.062	0.817	1.225	-	-	0	-	0.00%
2006-05-22	0	1.300	1.000	1.500	-	-	0	0	-	1.062	0.817	1.225	-	-	0	-	0.00%
2006-05-19	0	1.300	1.300	-	1.150	1.150	18,500	21,255	1.1489	1.062	1.062	-	0.939	0.939	22,654	0.9382	4.00%
2006-05-18	0	1.250	1.130	-	-	-	0	0	-	1.021	0.923	-	-	-	0	-	0.00%
2006-05-17	0	1.250	1.150	-	-	-	0	0	-	1.021	0.939	-	-	-	0	-	0.00%
2006-05-16	0	1.250	1.130	-	-	-	0	0	-	1.021	0.923	-	-	-	0	-	0.00%
2006-05-15	0	1.250	1.110	-	-	-	0	0	-	1.021	0.906	-	-	-	0	-	0.00%
2006-05-12	0	1.250	1.200	-	-	-	0	0	-	1.021	0.980	-	-	-	0	-	0.00%
2006-05-11	0	1.250	1.200	-	-	-	0	0	-	1.021	0.980	-	-	-	0	-	0.00%
2006-05-10	0	1.250	1.200	-	-	-	0	0	-	1.021	0.980	-	-	-	0	-	0.00%
2006-05-09	0	1.250	1.250	-	1.250	1.250	2,000	2,500	1.2500	1.021	1.021	-	1.021	1.021	2,449	1.0208	0.00%
2006-05-08	0	1.250	1.250	1.520	1.060	1.250	5,000	5,640	1.1280	1.021	1.021	1.241	0.866	1.021	6,123	0.9211	-5.30%
2006-05-04	0	1.320	1.000	1.520	-	-	0	0	-	1.078	0.817	1.241	-	-	0	-	0.00%
2006-05-03	0	1.320	1.250	1.500	1.320	1.320	10,000	13,200	1.3200	1.078	1.021	1.225	1.078	1.078	12,246	1.0779	1.54%
2006-05-02	0	1.300	1.300	-	-	-	0	0	-	1.062	1.062	-	-	-	0	-	0.00%
2006-04-28	0	1.300	1.200	-	-	-	0	0	-	1.062	0.980	-	-	-	0	-	0.00%
2006-04-27	0	1.300	1.250	-	-	-	0	0	-	1.062	1.021	-	-	-	0	-	0.00%
2006-04-26	0	1.300	1.250	-	-	-	0	0	-	1.062	1.021	-	-	-	0	-	0.00%
2006-04-25	0	1.300	1.250	-	-	-	0	0	-	1.062	1.021	-	-	-	0	-	0.00%
2006-04-24	0	1.300	1.300	-	1.300	1.300	2,000	2,600	1.3000	1.062	1.062	-	1.062	1.062	2,449	1.0616	0.00%
2006-04-21	0	1.300	1.300	-	1.100	1.300	5,750	6,638	1.1544	1.062	1.062	-	0.898	1.062	7,041	0.9427	-6.47%
2006-04-20	0	1.390	1.300	1.590	-	-	0	0	-	1.135	1.062	1.298	-	-	0	-	0.00%
2006-04-19	0	1.390	1.300	1.590	-	-	0	0	-	1.135	1.062	1.298	-	-	0	-	0.00%
2006-04-18	0	1.390	1.280	-	1.390	1.390	12,500	17,280	1.3824	1.135	1.045	-	1.135	1.135	15,307	1.1289	-4.14%
2006-04-13	0	1.450	1.380	1.650	-	-	0	0	-	1.184	1.127	1.347	-	-	0	-	0.00%
2006-04-12	0	1.450	1.390	-	-	-	0	0	-	1.184	1.135	-	-	-	0	-	0.00%
2006-04-11	0	1.450	1.400	-	-	-	0	0	-	1.184	1.143	-	-	-	0	-	0.00%
2006-04-10	0	1.450	1.120	1.650	-	-	0	0	-	1.184	0.915	1.347	-	-	0	-	0.00%
2006-04-07	0	1.450	1.450	1.650	-	-	0	0	-	1.184	1.184	1.347	-	-	0	-	0.00%
2006-04-06	0	1.450	1.350	-	1.450	1.450	20,000	29,000	1.4500	1.184	1.102	-	1.184	1.184	24,491	1.1841	0.00%
2006-04-04	0	1.450	1.310	1.650	-	-	0	0	-	1.184	1.070	1.347	-	-	0	-	0.00%
2006-04-03	0	1.450	1.310	1.650	-	-	0	0	-	1.184	1.070	1.347	-	-	0	-	0.00%
2006-03-31	0	1.450	1.320	1.650	1.450	1.450	2,000	2,900	1.4500	1.184	1.078	1.347	1.184	1.184	2,449	1.1841	-3.33%
2006-03-30	0	1.500	1.310	1.730	-	-	0	0	-	1.225	1.070	1.413	-	-	0	-	0.00%
2006-03-29	0	1.500	1.100	1.730	-	-	0	0	-	1.225	0.898	1.413	-	-	0	-	0.00%
2006-03-28	0	1.500	1.100	1.730	-	-	0	0	-	1.225	0.898	1.413	-	-	0	-	0.00%
2006-03-27	0	1.500	1.350	1.710	-	-	0	0	-	1.225	1.102	1.396	-	-	0	-	0.00%
2006-03-24	0	1.500	1.450	1.710	1.450	1.500	6,000	8,900	1.4833	1.225	1.184	1.396	1.184	1.225	7,347	1.2113	4.17%
2006-03-23	0	1.440	1.350	1.440	-	-	0	0	-	1.176	1.102	1.176	-	-	0	-	0.00%
2006-03-22	0	1.440	1.320	1.440	-	-	0	0	-	1.176	1.078	1.176	-	-	0	-	0.00%
2006-03-21	0	1.440	1.320	1.440	-	-	500	645	1.2900	1.176	1.078	1.176	-	-	612	1.0534	-4.00%
2006-03-20	0	1.500	1.210	1.500	1.450	1.500	24,000	35,500	1.4792	1.225	0.988	1.225	1.184	1.225	29,390	1.2079	4.17%
2006-03-17	0	1.440	1.260	1.600	1.410	1.440	49,000	69,640	1.4212	1.176	1.029	1.307	1.151	1.176	60,004	1.1606	15.20%
2006-03-16	0	1.250	1.250	1.380	1.250	1.250	2,000	2,500	1.2500	1.021	1.021	1.127	1.021	1.021	2,449	1.0208	-3.85%
2006-03-15	0	1.300	1.300	1.390	-	-	0	0	-	1.062	1.062	1.135	-	-	0	-	0.78%
2006-03-14	0	1.290	1.250	1.390	1.290	1.300	28,000	36,220	1.2936	1.053	1.021	1.135	1.053	1.062	34,288	1.0564	-7.86%
2006-03-13	0	1.400	1.300	1.600	-	-	0	0	-	1.143	1.062	1.307	-	-	0	-	0.00%
2006-03-10	0	1.400	1.300	1.450	-	-	0	0	-	1.143	1.062	1.184	-	-	0	-	0.00%
2006-03-09	0	1.400	1.300	1.490	-	-	0	0	-	1.143	1.062	1.217	-	-	0	-	0.00%
2006-03-08	0	1.400	1.120	1.500	-	-	0	0	-	1.143	0.915	1.225	-	-	0	-	0.00%
2006-03-07	0	1.400	1.260	1.450	-	-	0	0	-	1.143	1.029	1.184	-	-	0	-	0.00%
2006-03-06	0	1.400	1.190	1.560	-	-	0	0	-	1.143	0.972	1.274	-	-	0	-	0.00%
2006-03-03	0	1.400	1.290	1.400	-	-	0	0	-	1.143	1.053	1.143	-	-	0	-	0.00%
2006-03-02	0	1.400	1.310	1.400	1.400	1.400	7,000	9,650	1.3786	1.143	1.070	1.143	1.143	1.143	8,572	1.1258	5.26%
2006-03-01	0	1.330	1.330	1.390	1.300	1.300	24,000	31,200	1.3000	1.086	1.086	1.135	1.062	1.062	29,390	1.0616	-1.48%
2006-02-28	0	1.350	1.100	-	-	-	0	0	-	1.102	0.898	-	-	-	0	-	0.00%
2006-02-27	0	1.350	1.350	-	1.300	1.300	2,200	2,850	1.2955	1.102	1.102	-	1.062	1.062	2,694	1.0579	-3.57%
2006-02-24	0	1.400	1.310	1.560	1.400	1.500	12,000	17,000	1.4167	1.143	1.070	1.274	1.143	1.225	14,695	1.1569	-6.67%
2006-02-23	0	1.500	1.100	1.550	-	-	0	0	-	1.225	0.898	1.266	-	-	0	-	0.00%
2006-02-22	0	1.500	1.100	1.700	-	-	0	0	-	1.225	0.898	1.388	-	-	0	-	0.00%
2006-02-21	0	1.500	1.400	1.550	-	-	0	0	-	1.225	1.143	1.266	-	-	0	-	0.00%
2006-02-20	0	1.500	1.100	1.500	-	-	0	0	-	1.225	0.898	1.225	-	-	0	-	0.00%
2006-02-17	0	1.500	1.100	1.560	-	-	0	0	-	1.225	0.898	1.274	-	-	0	-	0.00%
2006-02-16	0	1.500	1.210	1.550	-	-	0	0	-	1.225	0.988	1.266	-	-	0	-	0.00%
2006-02-15	0	1.500	1.120	1.500	-	-	0	0	-	1.225	0.915	1.225	-	-	0	-	0.00%
2006-02-14	0	1.500	1.310	1.500	-	-	0	0	-	1.225	1.070	1.225	-	-	0	-	0.00%
2006-02-13	0	1.500	1.100	1.500	1.500	1.500	4,500	6,725	1.4944	1.225	0.898	1.225	1.225	1.225	5,511	1.2204	3.45%
2006-02-10	0	1.450	1.300	1.500	-	-	0	0	-	1.184	1.062	1.225	-	-	0	-	0.00%
2006-02-09	0	1.450	1.310	1.690	-	-	0	0	-	1.184	1.070	1.380	-	-	0	-	0.00%
2006-02-08	0	1.450	1.400	1.520	1.450	1.450	4,000	5,800	1.4500	1.184	1.143	1.241	1.184	1.184	4,898	1.1841	3.57%
2006-02-07	0	1.400	1.310	1.600	-	-	1,000	1,300	1.3000	1.143	1.070	1.307	-	-	1,225	1.0616	0.00%
2006-02-06	0	1.400	1.330	1.600	1.400	1.400	4,000	5,600	1.4000	1.143	1.086	1.307	1.143	1.143	4,898	1.1433	-6.67%
2006-02-03	0	1.500	1.310	-	-	-	0	0	-	1.225	1.070	-	-	-	0	-	0.00%
2006-02-02	0	1.500	1.310	1.500	1.500	1.500	11,500	16,800	1.4609	1.225	1.070	1.225	1.225	1.225	14,083	1.1930	0.00%
2006-02-01	0	1.500	1.200	1.500	-	-	0	0	-	1.225	0.980	1.225	-	-	0	-	0.00%
2006-01-27	0	1.500	1.200	1.600	-	-	0	0	-	1.225	0.980	1.307	-	-	0	-	0.00%
2006-01-26	0	1.500	1.500	1.600	-	-	0	0	-	1.225	1.225	1.307	-	-	0	-	0.00%
2006-01-25	0	1.500	1.330	1.660	-	-	0	0	-	1.225	1.086	1.356	-	-	0	-	0.00%
2006-01-24	0	1.500	1.310	1.500	-	-	0	0	-	1.225	1.070	1.225	-	-	0	-	0.00%
2006-01-23	0	1.500	1.310	1.500	-	-	0	0	-	1.225	1.070	1.225	-	-	0	-	0.00%
2006-01-20	0	1.500	1.310	-	-	-	0	0	-	1.225	1.070	-	-	-	0	-	0.00%
2006-01-19	0	1.500	1.100	1.680	-	-	1,000	1,270	1.2700	1.225	0.898	1.372	-	-	1,225	1.0371	0.00%
2006-01-18	0	1.500	1.200	-	-	-	0	0	-	1.225	0.980	-	-	-	0	-	0.00%
2006-01-17	0	1.500	1.330	-	1.450	1.500	6,000	8,900	1.4833	1.225	1.086	-	1.184	1.225	7,347	1.2113	0.00%
2006-01-16	0	1.500	1.310	1.500	-	-	200	260	1.3000	1.225	1.070	1.225	-	-	245	1.0616	0.00%
2006-01-13	0	1.500	1.320	1.700	-	-	800	1,008	1.2600	1.225	1.078	1.388	-	-	980	1.0289	0.00%
2006-01-12	0	1.500	1.500	1.700	-	-	0	0	-	1.225	1.225	1.388	-	-	0	-	0.00%
2006-01-11	0	1.500	1.500	1.700	-	-	0	0	-	1.225	1.225	1.388	-	-	0	-	0.00%
2006-01-10	0	1.500	1.340	1.500	-	-	0	0	-	1.225	1.094	1.225	-	-	0	-	0.00%
2006-01-09	0	1.500	1.310	-	-	-	0	0	-	1.225	1.070	-	-	-	0	-	0.00%
2006-01-06	0	1.500	1.310	-	1.300	1.500	24,000	34,000	1.4167	1.225	1.070	-	1.062	1.225	29,390	1.1569	7.14%
2006-01-05	0	1.400	1.300	1.500	-	-	0	0	-	1.143	1.062	1.225	-	-	0	-	0.00%
2006-01-04	0	1.400	1.400	-	1.300	1.350	25,000	33,550	1.3420	1.143	1.143	-	1.062	1.102	30,614	1.0959	4.48%
2006-01-03	0	1.340	1.250	-	1.340	1.340	2,000	2,680	1.3400	1.094	1.021	-	1.094	1.094	2,449	1.0943	-7.59%
2005-12-30	0	1.450	1.300	-	1.450	1.450	24,000	34,800	1.4500	1.184	1.062	-	1.184	1.184	29,390	1.1841	-3.33%
2005-12-29	0	1.500	1.210	1.600	1.500	1.500	60,000	90,000	1.5000	1.225	0.988	1.307	1.225	1.225	73,474	1.2249	3.45%
2005-12-28	0	1.450	1.150	-	-	-	0	0	-	1.184	0.939	-	-	-	0	-	0.00%
2005-12-23	0	1.450	1.260	-	-	-	0	0	-	1.184	1.029	-	-	-	0	-	0.00%
2005-12-22	0	1.450	1.210	-	-	-	0	0	-	1.184	0.988	-	-	-	0	-	0.00%
2005-12-21	0	1.450	1.260	-	-	-	0	0	-	1.184	1.029	-	-	-	0	-	0.00%
2005-12-20	0	1.450	1.250	-	1.100	1.450	6,500	8,505	1.3085	1.184	1.021	-	0.898	1.184	7,960	1.0685	3.57%
2005-12-19	0	1.400	1.210	1.450	-	-	500	600	1.2000	1.143	0.988	1.184	-	-	612	0.9799	0.00%
2005-12-16	0	1.400	1.260	-	-	-	0	0	-	1.143	1.029	-	-	-	0	-	0.00%
2005-12-15	0	1.400	1.400	-	1.300	1.400	24,000	33,360	1.3900	1.143	1.143	-	1.062	1.143	29,390	1.1351	10.24%
2005-12-14	0	1.270	1.270	1.490	1.260	1.260	5,000	6,260	1.2520	1.037	1.037	1.217	1.029	1.029	6,123	1.0224	-12.41%
2005-12-13	0	1.450	1.150	1.500	-	-	0	0	-	1.184	0.939	1.225	-	-	0	-	0.00%
2005-12-12	0	1.450	1.260	-	-	-	500	650	1.3000	1.184	1.029	-	-	-	612	1.0616	0.00%
2005-12-09	0	1.450	1.260	-	-	-	0	0	-	1.184	1.029	-	-	-	0	-	0.00%
2005-12-08	0	1.450	1.280	1.500	-	-	0	0	-	1.184	1.045	1.225	-	-	0	-	0.00%
2005-12-07	0	1.450	1.260	-	-	-	0	0	-	1.184	1.029	-	-	-	0	-	0.00%
2005-12-06	0	1.450	1.260	-	-	-	0	0	-	1.184	1.029	-	-	-	0	-	0.00%
2005-12-05	0	1.450	1.300	1.450	-	-	1,500	1,890	1.2600	1.184	1.062	1.184	-	-	1,837	1.0289	0.00%
2005-12-02	0	1.450	1.310	1.450	-	-	0	0	-	1.184	1.070	1.184	-	-	0	-	0.00%
2005-12-01	0	1.450	1.290	1.500	1.450	1.450	10,000	14,500	1.4500	1.184	1.053	1.225	1.184	1.184	12,246	1.1841	0.00%
2005-11-30	0	1.450	1.260	-	1.260	1.450	24,000	30,900	1.2875	1.184	1.029	-	1.029	1.184	29,390	1.0514	6.62%
2005-11-29	0	1.360	1.250	1.400	-	-	0	0	-	1.111	1.021	1.143	-	-	0	-	0.00%
2005-11-28	0	1.360	1.260	-	1.360	1.370	11,000	14,810	1.3464	1.111	1.029	-	1.111	1.119	13,470	1.0995	-1.45%
2005-11-25	0	1.380	1.250	1.380	-	-	0	0	-	1.127	1.021	1.127	-	-	0	-	-1.43%
2005-11-24	0	1.400	1.400	1.500	1.250	1.250	5,000	6,260	1.2520	1.143	1.143	1.225	1.021	1.021	6,123	1.0224	-2.78%
2005-11-23	0	1.440	1.350	-	-	-	0	0	-	1.176	1.102	-	-	-	0	-	0.00%
2005-11-22	0	1.440	1.250	1.500	-	-	0	0	-	1.176	1.021	1.225	-	-	0	-	0.00%
2005-11-21	0	1.440	1.250	-	-	-	0	0	-	1.176	1.021	-	-	-	0	-	0.00%
2005-11-18	0	1.440	1.300	-	-	-	0	0	-	1.176	1.062	-	-	-	0	-	0.00%
2005-11-17	0	1.440	1.340	-	-	-	0	0	-	1.176	1.094	-	-	-	0	-	0.00%
2005-11-16	0	1.440	1.310	-	-	-	0	0	-	1.176	1.070	-	-	-	0	-	0.00%
2005-11-15	0	1.440	1.280	-	-	-	0	0	-	1.176	1.045	-	-	-	0	-	0.00%
2005-11-14	0	1.440	1.260	-	-	-	0	0	-	1.176	1.029	-	-	-	0	-	0.00%
2005-11-11	0	1.440	1.400	-	1.440	1.440	17,000	24,390	1.4347	1.176	1.143	-	1.176	1.176	20,818	1.1716	-0.69%
2005-11-10	0	1.450	1.260	1.800	-	-	0	0	-	1.184	1.029	1.470	-	-	0	-	0.00%
2005-11-09	0	1.450	1.310	1.800	-	-	0	0	-	1.184	1.070	1.470	-	-	0	-	0.00%
2005-11-08	0	1.450	1.450	1.690	1.310	1.310	2,300	2,998	1.3035	1.184	1.184	1.380	1.070	1.070	2,817	1.0644	-3.33%
2005-11-07	0	1.500	1.330	1.690	-	-	0	0	-	1.225	1.086	1.380	-	-	0	-	0.00%
2005-11-04	0	1.500	1.310	1.850	-	-	0	0	-	1.225	1.070	1.511	-	-	0	-	0.00%
2005-11-03	0	1.500	1.310	1.850	-	-	0	0	-	1.225	1.070	1.511	-	-	0	-	0.00%
2005-11-02	0	1.500	1.400	1.850	-	-	0	0	-	1.225	1.143	1.511	-	-	0	-	0.00%
2005-11-01	0	1.500	1.410	1.850	-	-	0	0	-	1.225	1.151	1.511	-	-	0	-	0.00%
2005-10-31	0	1.500	1.400	1.800	1.500	1.500	2,000	3,000	1.5000	1.225	1.143	1.470	1.225	1.225	2,449	1.2249	3.45%
2005-10-28	0	1.450	1.400	1.800	-	-	1,000	1,370	1.3700	1.184	1.143	1.470	-	-	1,225	1.1188	0.00%
2005-10-27	0	1.450	1.410	1.550	1.410	1.450	17,500	25,015	1.4294	1.184	1.151	1.266	1.151	1.184	21,430	1.1673	-3.97%
2005-10-26	0	1.510	1.510	1.800	1.300	1.300	12,000	15,600	1.3000	1.233	1.233	1.470	1.062	1.062	14,695	1.0616	-12.21%
2005-10-25	0	1.720	-	-	-	-	0	0	-	1.405	-	-	-	-	0	-	0.00%
2005-10-24	0	1.720	1.530	-	-	-	0	0	-	1.405	1.249	-	-	-	0	-	0.00%
2005-10-21	0	1.720	1.720	-	-	-	0	0	-	1.405	1.405	-	-	-	0	-	0.58%
2005-10-20	0	1.710	1.710	2.050	1.710	2.050	24,000	45,460	1.8942	1.396	1.396	1.674	1.396	1.674	29,390	1.5468	-5.00%
2005-10-19	0	1.800	1.750	1.900	1.630	1.800	27,750	47,388	1.7077	1.470	1.429	1.552	1.331	1.470	33,982	1.3945	12.50%
2005-10-18	0	1.600	1.500	1.650	1.600	1.600	11,250	17,938	1.5945	1.307	1.225	1.347	1.307	1.307	13,776	1.3021	-0.62%
2005-10-17	0	1.610	1.300	1.780	-	-	0	0	-	1.315	1.062	1.454	-	-	0	-	0.00%
2005-10-14	0	1.610	1.410	1.710	-	-	0	0	-	1.315	1.151	1.396	-	-	0	-	0.00%
2005-10-13	0	1.610	1.270	1.700	-	-	0	0	-	1.315	1.037	1.388	-	-	0	-	0.00%
2005-10-12	0	1.610	1.320	1.650	-	-	0	0	-	1.315	1.078	1.347	-	-	0	-	0.00%
2005-10-10	0	1.610	1.500	1.750	-	-	0	0	-	1.315	1.225	1.429	-	-	0	-	0.00%
2005-10-07	0	1.610	1.300	1.800	-	-	0	0	-	1.315	1.062	1.470	-	-	0	-	0.00%
2005-10-06	0	1.610	1.510	1.780	-	-	0	0	-	1.315	1.233	1.454	-	-	0	-	0.00%
2005-10-05	0	1.610	1.590	1.700	-	-	0	0	-	1.315	1.298	1.388	-	-	0	-	0.00%
2005-10-04	0	1.610	1.600	1.750	1.610	1.630	30,000	48,700	1.6233	1.315	1.307	1.429	1.315	1.331	36,737	1.3256	-1.23%
2005-10-03	0	1.630	1.630	1.780	1.630	1.700	16,000	26,780	1.6738	1.331	1.331	1.454	1.331	1.388	19,593	1.3668	0.00%
2005-09-30	0	1.630	1.540	1.690	-	-	0	0	-	1.331	1.258	1.380	-	-	0	-	0.00%
2005-09-29	0	1.630	1.440	1.780	-	-	0	0	-	1.331	1.176	1.454	-	-	0	-	0.00%
2005-09-28	0	1.630	1.530	1.800	-	-	0	0	-	1.331	1.249	1.470	-	-	0	-	0.00%
2005-09-27	0	1.630	1.620	1.770	1.630	1.640	21,500	35,055	1.6305	1.331	1.323	1.445	1.331	1.339	26,328	1.3315	-8.43%
2005-09-26	0	1.780	1.600	1.780	-	-	100	158	1.5800	1.454	1.307	1.454	-	-	122	1.2903	-1.11%
2005-09-23	0	1.800	1.600	1.800	-	-	500	785	1.5700	1.470	1.307	1.470	-	-	612	1.2821	0.00%
2005-09-22	0	1.800	1.650	1.800	-	-	0	0	-	1.470	1.347	1.470	-	-	0	-	0.00%
2005-09-21	0	1.800	1.600	1.880	-	-	0	0	-	1.470	1.307	1.535	-	-	0	-	0.00%
2005-09-20	0	1.800	1.730	1.940	1.800	1.810	10,000	18,040	1.8040	1.470	1.413	1.584	1.470	1.478	12,246	1.4732	-5.26%
2005-09-16	0	1.900	1.800	1.900	-	-	0	0	-	1.552	1.470	1.552	-	-	0	-	-2.06%
2005-09-15	0	1.940	1.880	2.000	1.800	1.940	128,000	233,440	1.8238	1.584	1.535	1.633	1.470	1.584	156,745	1.4893	7.78%
2005-09-14	0	1.800	1.640	1.880	-	-	2,000	3,500	1.7500	1.470	1.339	1.535	-	-	2,449	1.4291	0.00%
2005-09-13	0	1.800	1.700	1.800	-	-	0	0	-	1.470	1.388	1.470	-	-	0	-	0.00%
2005-09-12	0	1.800	1.600	-	-	-	0	0	-	1.470	1.307	-	-	-	0	-	0.00%
2005-09-09	0	1.800	1.600	1.900	1.800	1.800	4,000	7,200	1.8000	1.470	1.307	1.552	1.470	1.470	4,898	1.4699	0.00%
2005-09-08	0	1.800	1.600	1.880	-	-	0	0	-	1.470	1.307	1.535	-	-	0	-	0.00%
2005-09-07	0	1.800	1.700	2.000	-	-	0	0	-	1.470	1.388	1.633	-	-	0	-	0.00%
2005-09-06	0	1.800	1.600	1.900	-	-	0	0	-	1.470	1.307	1.552	-	-	0	-	0.00%
2005-09-05	0	1.800	1.600	1.880	-	-	0	0	-	1.470	1.307	1.535	-	-	0	-	0.00%
2005-09-02	0	1.800	1.710	1.880	-	-	0	0	-	1.470	1.396	1.535	-	-	0	-	0.00%
2005-09-01	0	1.800	1.700	1.950	-	-	0	0	-	1.470	1.388	1.592	-	-	0	-	0.00%
2005-08-31	0	1.800	1.710	1.900	1.800	1.800	2,000	3,600	1.8000	1.470	1.396	1.552	1.470	1.470	2,449	1.4699	0.56%
2005-08-30	0	1.790	1.790	1.950	1.700	1.790	16,700	29,082	1.7414	1.462	1.462	1.592	1.388	1.462	20,450	1.4221	-5.79%
2005-08-29	0	1.900	1.700	1.900	-	-	0	0	-	1.552	1.388	1.552	-	-	0	-	0.00%
2005-08-26	0	1.900	1.760	-	-	-	0	0	-	1.552	1.437	-	-	-	0	-	0.00%
2005-08-25	0	1.900	1.720	2.000	-	-	0	0	-	1.552	1.405	1.633	-	-	0	-	0.00%
2005-08-24	0	1.900	1.700	2.000	-	-	0	0	-	1.552	1.388	1.633	-	-	0	-	0.00%
2005-08-23	0	1.900	1.750	1.950	1.900	1.900	8,000	15,200	1.9000	1.552	1.429	1.592	1.552	1.552	9,797	1.5516	1.60%
2005-08-22	0	1.870	1.780	1.870	1.900	1.900	3,750	6,863	1.8301	1.527	1.454	1.527	1.552	1.552	4,592	1.4945	0.00%
2005-08-19	0	1.870	1.850	1.960	1.810	1.870	20,000	36,740	1.8370	1.527	1.511	1.601	1.478	1.527	24,491	1.5001	-6.50%
2005-08-18	0	2.000	1.800	2.000	-	-	0	0	-	1.633	1.470	1.633	-	-	0	-	0.00%
2005-08-17	0	2.000	1.880	2.100	-	-	0	0	-	1.633	1.535	1.715	-	-	0	-	0.00%
2005-08-16	0	2.000	1.800	2.100	-	-	0	0	-	1.633	1.470	1.715	-	-	0	-	0.00%
2005-08-15	0	2.000	1.820	2.100	-	-	0	0	-	1.633	1.486	1.715	-	-	0	-	0.00%
2005-08-12	0	2.000	1.800	2.100	-	-	0	0	-	1.633	1.470	1.715	-	-	0	-	0.00%
2005-08-11	0	2.000	1.820	2.150	-	-	0	0	-	1.633	1.486	1.756	-	-	0	-	0.00%
2005-08-10	0	2.000	1.810	2.150	-	-	0	0	-	1.633	1.478	1.756	-	-	0	-	0.00%
2005-08-09	0	2.000	2.000	2.300	2.000	2.000	18,000	36,000	2.0000	1.633	1.633	1.878	1.633	1.633	22,042	1.6332	-4.76%
2005-08-08	0	2.100	1.900	2.250	-	-	0	0	-	1.715	1.552	1.837	-	-	0	-	0.00%
2005-08-05	0	2.100	2.000	2.300	2.100	2.100	20,000	42,000	2.1000	1.715	1.633	1.878	1.715	1.715	24,491	1.7149	0.00%
2005-08-04	0	2.100	2.050	2.275	2.050	2.100	42,500	88,340	2.0786	1.715	1.674	1.858	1.674	1.715	52,044	1.6974	2.44%
2005-08-03	0	2.050	2.000	2.075	1.930	2.075	57,500	116,290	2.0224	1.674	1.633	1.694	1.576	1.694	70,413	1.6516	3.54%
2005-08-02	0	1.980	1.940	2.000	1.940	2.000	122,000	239,280	1.9613	1.617	1.584	1.633	1.584	1.633	149,397	1.6016	-6.82%
2005-08-01	0	2.125	2.100	2.175	2.125	2.200	19,000	41,325	2.1750	1.735	1.715	1.776	1.735	1.797	23,267	1.7761	-3.41%
2005-07-29	0	2.200	2.150	2.300	2.200	2.400	115,800	268,810	2.3213	1.797	1.756	1.878	1.797	1.960	141,805	1.8956	-10.20%
2005-07-28	0	2.450	2.400	2.450	2.425	2.475	36,750	90,094	2.4515	2.001	1.960	2.001	1.980	2.021	45,003	2.0020	-3.92%
2005-07-27	0	2.550	2.550	2.575	2.450	2.550	50,000	124,500	2.4900	2.082	2.082	2.103	2.001	2.082	61,228	2.0334	-1.92%
2005-07-26	0	2.600	2.500	2.600	2.500	2.700	130,000	338,150	2.6012	2.123	2.042	2.123	2.042	2.205	159,194	2.1241	6.12%
2005-07-25	0	2.450	2.450	2.600	2.400	2.600	18,000	44,800	2.4889	2.001	2.001	2.123	1.960	2.123	22,042	2.0325	-5.77%
2005-07-22	0	2.600	2.600	2.675	2.600	2.800	138,000	369,300	2.6761	2.123	2.123	2.184	2.123	2.287	168,990	2.1853	-9.57%
2005-07-21	0	2.875	2.850	2.900	2.825	3.100	530,000	1,534,150	2.8946	2.348	2.327	2.368	2.307	2.532	649,020	2.3638	-7.26%
2005-07-20	0	3.100	3.100	3.175	2.800	3.500	898,000	2,819,700	3.1400	2.532	2.532	2.593	2.287	2.858	1,099,661	2.5642	-24.39%
2005-07-19	0	4.100	4.100	-	3.750	4.100	71,000	283,100	3.9873	3.348	3.348	-	3.062	3.348	86,944	3.2561	3.80%
2005-07-18	0	3.950	3.300	4.000	-	-	0	0	-	3.226	2.695	3.266	-	-	0	-	0.00%
2005-07-15	0	3.950	3.300	3.950	-	-	0	0	-	3.226	2.695	3.226	-	-	0	-	0.00%
2005-07-14	0	3.950	3.950	4.000	-	-	0	0	-	3.226	3.226	3.266	-	-	0	-	3.27%
2005-07-13	0	3.825	3.300	4.000	-	-	0	0	-	3.124	2.695	3.266	-	-	0	-	0.00%
2005-07-12	0	3.825	3.400	3.875	-	-	0	0	-	3.124	2.776	3.164	-	-	0	-	0.00%
2005-07-11	0	3.825	-	3.875	-	-	0	0	-	3.124	-	3.164	-	-	0	-	0.00%
2005-07-08	0	3.825	3.825	3.850	3.525	3.550	31,500	111,025	3.5246	3.124	3.124	3.144	2.879	2.899	38,574	2.8782	-1.92%
2005-07-07	0	3.900	3.900	4.100	-	-	2,600	9,620	3.7000	3.185	3.185	3.348	-	-	3,184	3.0215	0.00%
2005-07-06	0	3.900	3.500	3.900	-	-	0	0	-	3.185	2.858	3.185	-	-	0	-	0.00%
2005-07-05	0	3.900	3.725	3.900	-	-	0	0	-	3.185	3.042	3.185	-	-	0	-	-1.27%
2005-07-04	0	3.950	-	3.950	-	-	0	0	-	3.226	-	3.226	-	-	0	-	0.00%
2005-06-30	0	3.950	3.950	-	3.750	3.750	4,000	15,000	3.7500	3.226	3.226	-	3.062	3.062	4,898	3.0623	0.00%
2005-06-29	0	3.950	3.650	-	-	-	0	0	-	3.226	2.981	-	-	-	0	-	0.00%
2005-06-28	0	3.950	3.625	-	-	-	0	0	-	3.226	2.960	-	-	-	0	-	0.00%
2005-06-27	0	3.950	3.550	-	-	-	0	0	-	3.226	2.899	-	-	-	0	-	0.00%
2005-06-24	0	3.950	3.600	4.000	-	-	0	0	-	3.226	2.940	3.266	-	-	0	-	0.00%
2005-06-23	0	3.950	3.950	4.000	3.800	3.800	5,000	18,750	3.7500	3.226	3.226	3.266	3.103	3.103	6,123	3.0623	-1.25%
2005-06-22	0	4.000	3.775	-	-	-	1,000	3,600	3.6000	3.266	3.083	-	-	-	1,225	2.9398	0.00%
2005-06-21	0	4.000	3.700	4.200	-	-	0	0	-	3.266	3.021	3.430	-	-	0	-	0.00%
2005-06-20	0	4.000	3.200	4.000	-	-	0	0	-	3.266	2.613	3.266	-	-	0	-	0.00%
2005-06-17	0	4.000	4.000	4.200	3.900	3.900	54,000	210,600	3.9000	3.266	3.266	3.430	3.185	3.185	66,127	3.1848	-3.61%
2005-06-16	0	4.150	3.900	4.200	-	-	0	0	-	3.389	3.185	3.430	-	-	0	-	0.00%
2005-06-15	0	4.150	3.925	4.150	-	-	0	0	-	3.389	3.205	3.389	-	-	0	-	-1.19%
2005-06-14	0	4.200	4.200	-	4.000	4.000	28,000	112,000	4.0000	3.430	3.430	-	3.266	3.266	34,288	3.2665	2.44%
2005-06-13	0	4.100	3.975	4.150	4.100	4.100	10,300	42,155	4.0927	3.348	3.246	3.389	3.348	3.348	12,613	3.3422	-1.20%
2005-06-10	0	4.150	4.100	4.150	-	-	0	0	-	3.389	3.348	3.389	-	-	0	-	0.00%
2005-06-09	0	4.150	4.150	-	3.950	4.100	29,500	118,700	4.0237	3.389	3.389	-	3.226	3.348	36,125	3.2858	3.75%
2005-06-08	0	4.000	3.975	4.200	3.950	4.000	11,250	44,481	3.9539	3.266	3.246	3.430	3.226	3.266	13,776	3.2288	1.27%
2005-06-07	0	3.950	3.950	4.000	3.900	3.925	17,250	67,000	3.8841	3.226	3.226	3.266	3.185	3.205	21,124	3.1718	-1.25%
2005-06-06	0	4.000	3.875	4.075	3.900	4.000	13,000	50,650	3.8962	3.266	3.164	3.328	3.185	3.266	15,919	3.1817	2.56%
2005-06-03	0	3.900	3.825	4.000	-	-	0	0	-	3.185	3.124	3.266	-	-	0	-	0.00%
2005-06-02	0	3.900	3.900	3.925	3.725	3.850	9,000	33,900	3.7667	3.185	3.185	3.205	3.042	3.144	11,021	3.0759	1.30%
2005-06-01	0	3.850	3.800	3.925	3.850	3.850	4,000	15,400	3.8500	3.144	3.103	3.205	3.144	3.144	4,898	3.1440	0.00%
2005-05-31	0	3.850	3.750	4.000	3.850	3.850	21,250	81,594	3.8397	3.144	3.062	3.266	3.144	3.144	26,022	3.1356	-1.28%
2005-05-30	0	3.900	3.900	3.950	3.700	3.900	39,750	154,100	3.8767	3.185	3.185	3.226	3.021	3.185	48,677	3.1658	0.00%
2005-05-27	0	3.900	4.000	-	3.800	3.900	47,750	182,538	3.8228	3.185	3.266	-	3.103	3.185	58,473	3.1217	0.00%
2005-05-26	0	3.900	3.625	-	-	-	0	0	-	3.185	2.960	-	-	-	0	-	0.00%
2005-05-25	0	3.900	3.600	-	-	-	0	0	-	3.185	2.940	-	-	-	0	-	0.00%
2005-05-24	0	3.900	3.900	-	3.650	3.650	10,000	36,500	3.6500	3.185	3.185	-	2.981	2.981	12,246	2.9806	1.30%
2005-05-23	0	3.850	3.550	4.000	-	-	1,000	3,350	3.3500	3.144	2.899	3.266	-	-	1,225	2.7357	0.00%
2005-05-20	0	3.850	3.675	4.000	3.850	3.850	14,000	53,900	3.8500	3.144	3.001	3.266	3.144	3.144	17,144	3.1440	0.00%
2005-05-19	0	3.850	3.700	3.850	-	-	0	0	-	3.144	3.021	3.144	-	-	0	-	0.00%
2005-05-18	0	3.850	3.800	-	-	-	0	0	-	3.144	3.103	-	-	-	0	-	0.00%
2005-05-17	0	3.850	3.850	-	3.650	3.800	4,500	16,675	3.7056	3.144	3.144	-	2.981	3.103	5,511	3.0260	0.65%
2005-05-13	0	3.825	3.825	-	-	-	1,300	4,680	3.6000	3.124	3.124	-	-	-	1,592	2.9398	2.00%
2005-05-12	0	3.750	3.675	-	-	-	0	0	-	3.062	3.001	-	-	-	0	-	0.00%
2005-05-11	0	3.750	3.725	-	-	-	0	0	-	3.062	3.042	-	-	-	0	-	0.00%
2005-05-10	0	3.750	3.825	4.025	3.750	3.750	8,000	30,000	3.7500	3.062	3.124	3.287	3.062	3.062	9,797	3.0623	-3.85%
2005-05-09	0	3.900	3.750	4.000	-	-	0	0	-	3.185	3.062	3.266	-	-	0	-	0.00%
2005-05-06	0	3.900	3.900	4.000	-	-	1,000	3,675	3.6750	3.185	3.185	3.266	-	-	1,225	3.0011	0.00%
2005-05-05	0	3.900	3.800	-	-	-	0	0	-	3.185	3.103	-	-	-	0	-	0.00%
2005-05-04	0	3.900	3.800	-	3.900	3.900	8,000	31,200	3.9000	3.185	3.103	-	3.185	3.185	9,797	3.1848	0.00%
2005-05-03	0	3.900	3.700	3.925	3.900	3.900	37,400	145,180	3.8818	3.185	3.021	3.205	3.185	3.185	45,799	3.1700	2.63%
2005-04-29	0	3.800	3.750	3.950	3.800	3.900	50,050	191,880	3.8338	3.103	3.062	3.226	3.103	3.185	61,290	3.1307	-3.18%
2005-04-28	0	3.925	3.600	4.050	3.925	3.925	10,000	39,250	3.9250	3.205	2.940	3.307	3.205	3.205	12,246	3.2052	-0.63%
2005-04-27	0	3.950	3.650	3.950	-	-	0	0	-	3.226	2.981	3.226	-	-	0	-	-1.25%
2005-04-26	0	4.000	4.000	4.050	3.700	3.900	40,550	155,525	3.8354	3.266	3.266	3.307	3.021	3.185	49,656	3.1320	2.56%
2005-04-25	0	3.900	3.550	4.000	3.850	3.900	28,000	108,500	3.8750	3.185	2.899	3.266	3.144	3.185	34,288	3.1644	2.63%
2005-04-22	0	3.800	3.600	3.900	-	-	2,500	8,625	3.4500	3.103	2.940	3.185	-	-	3,061	2.8173	0.00%
2005-04-21	0	3.800	3.550	3.950	3.800	3.850	26,200	100,190	3.8240	3.103	2.899	3.226	3.103	3.144	32,084	3.1228	0.66%
2005-04-20	0	3.775	3.650	3.775	3.650	3.775	53,000	197,800	3.7321	3.083	2.981	3.083	2.981	3.083	64,902	3.0477	2.72%
2005-04-19	0	3.675	3.500	3.700	3.650	3.675	20,000	73,250	3.6625	3.001	2.858	3.021	2.981	3.001	24,491	2.9909	1.38%
2005-04-18	0	3.625	3.500	3.675	-	-	0	0	-	2.960	2.858	3.001	-	-	0	-	0.00%
2005-04-15	0	3.625	3.400	3.700	-	-	0	0	-	2.960	2.776	3.021	-	-	0	-	0.00%
2005-04-14	0	3.625	3.400	3.700	-	-	0	0	-	2.960	2.776	3.021	-	-	0	-	0.00%
2005-04-13	0	3.625	3.600	3.625	3.600	3.625	12,000	43,450	3.6208	2.960	2.940	2.960	2.940	2.960	14,695	2.9568	0.00%
2005-04-12	0	3.625	3.625	3.700	3.600	3.625	164,000	591,250	3.6052	2.960	2.960	3.021	2.940	2.960	200,829	2.9440	-2.03%
2005-04-11	0	3.700	3.675	3.700	3.700	3.725	304,000	1,124,850	3.7002	3.021	3.001	3.021	3.021	3.042	372,268	3.0216	-2.63%
2005-04-08	0	3.800	3.625	3.800	-	-	0	0	-	3.103	2.960	3.103	-	-	0	-	0.00%
2005-04-07	0	3.800	3.675	3.850	3.800	3.850	25,750	98,181	3.8129	3.103	3.001	3.144	3.103	3.144	31,533	3.1136	-2.56%
2005-04-06	0	3.900	3.825	3.950	3.800	3.900	111,050	422,911	3.8083	3.185	3.124	3.226	3.103	3.185	135,988	3.1099	2.63%
2005-04-04	0	3.800	3.600	3.975	3.800	3.800	200,650	762,405	3.7997	3.103	2.940	3.246	3.103	3.103	245,709	3.1029	-1.94%
2005-04-01	0	3.875	3.850	4.000	-	-	0	0	-	3.164	3.144	3.266	-	-	0	-	0.00%
2005-03-31	0	3.875	3.825	3.925	3.875	3.925	30,000	117,250	3.9083	3.164	3.124	3.205	3.164	3.205	36,737	3.1916	-1.27%
2005-03-30	0	3.925	3.900	4.000	3.775	3.950	63,000	242,750	3.8532	3.205	3.185	3.266	3.083	3.226	77,148	3.1466	3.29%
2005-03-29	0	3.800	3.750	3.800	3.725	3.800	150,250	561,825	3.7393	3.103	3.062	3.103	3.042	3.103	183,991	3.0535	2.70%
2005-03-24	0	3.700	3.700	4.100	3.500	3.500	2,500	8,725	3.4900	3.021	3.021	3.348	2.858	2.858	3,061	2.8500	-3.27%
2005-03-23	0	3.825	3.550	3.875	-	-	0	0	-	3.124	2.899	3.164	-	-	0	-	0.00%
2005-03-22	0	3.825	3.500	3.900	-	-	0	0	-	3.124	2.858	3.185	-	-	0	-	0.00%
2005-03-21	0	3.825	3.600	3.950	-	-	0	0	-	3.124	2.940	3.226	-	-	0	-	0.00%
2005-03-18	0	3.825	3.825	3.900	3.700	3.750	108,500	401,825	3.7035	3.124	3.124	3.185	3.021	3.062	132,865	3.0243	0.66%
2005-03-17	0	3.800	3.750	4.000	3.800	3.800	11,000	41,700	3.7909	3.103	3.062	3.266	3.103	3.103	13,470	3.0957	0.00%
2005-03-16	0	3.800	3.800	-	-	-	0	0	-	3.103	3.103	-	-	-	0	-	0.66%
2005-03-15	0	3.775	3.650	-	-	-	0	0	-	3.083	2.981	-	-	-	0	-	0.00%
2005-03-14	0	3.775	3.675	3.850	-	-	0	0	-	3.083	3.001	3.144	-	-	0	-	0.00%
2005-03-11	0	3.775	3.675	3.800	3.775	3.800	412,000	1,559,350	3.7848	3.083	3.001	3.103	3.083	3.103	504,521	3.0908	-2.58%
2005-03-10	0	3.875	3.700	3.925	-	-	0	0	-	3.164	3.021	3.205	-	-	0	-	0.00%
2005-03-09	0	3.875	3.700	3.875	3.875	3.875	10,000	38,750	3.8750	3.164	3.021	3.164	3.164	3.164	12,246	3.1644	-0.64%
2005-03-08	0	3.900	3.750	3.975	3.900	3.900	11,000	42,500	3.8636	3.185	3.062	3.246	3.185	3.185	13,470	3.1551	4.70%
2005-03-07	0	3.725	3.700	3.875	3.725	3.750	153,750	573,013	3.7269	3.042	3.021	3.164	3.042	3.062	188,277	3.0435	0.00%
2005-03-04	0	3.725	3.725	3.975	3.700	3.700	100,000	370,000	3.7000	3.042	3.042	3.246	3.021	3.021	122,457	3.0215	-4.49%
2005-03-03	0	3.900	3.500	4.000	3.900	3.925	170,000	666,750	3.9221	3.185	2.858	3.266	3.185	3.205	208,176	3.2028	-1.27%
2005-03-02	0	3.950	3.800	4.075	3.950	4.175	50,000	200,250	4.0050	3.226	3.103	3.328	3.226	3.409	61,228	3.2705	-1.25%
2005-03-01	0	4.000	3.700	4.050	4.000	4.000	4,000	16,000	4.0000	3.266	3.021	3.307	3.266	3.266	4,898	3.2665	3.90%
2005-02-28	0	3.850	3.850	4.200	3.800	4.000	464,500	1,811,925	3.9008	3.144	3.144	3.430	3.103	3.266	568,811	3.1855	-4.35%
2005-02-25	0	4.025	4.025	4.175	3.950	4.025	8,000	31,750	3.9688	3.287	3.287	3.409	3.226	3.287	9,797	3.2409	0.63%
2005-02-24	0	4.000	3.850	4.100	4.000	4.000	45,000	179,650	3.9922	3.266	3.144	3.348	3.266	3.266	55,105	3.2601	0.00%
2005-02-23	0	4.000	4.000	4.075	4.000	4.000	13,000	51,775	3.9827	3.266	3.266	3.328	3.266	3.266	15,919	3.2523	-1.84%
2005-02-22	0	4.075	4.075	4.100	3.925	4.050	18,500	73,713	3.9845	3.328	3.328	3.348	3.205	3.307	22,654	3.2538	0.62%
2005-02-21	0	4.050	3.900	4.200	4.050	4.125	35,800	145,760	4.0715	3.307	3.185	3.430	3.307	3.369	43,839	3.3249	-1.82%
2005-02-18	0	4.125	4.125	4.200	4.125	4.150	31,000	127,925	4.1266	3.369	3.369	3.430	3.369	3.389	37,962	3.3699	-1.79%
2005-02-17	0	4.200	4.100	4.200	4.100	4.400	37,000	155,700	4.2081	3.430	3.348	3.430	3.348	3.593	45,309	3.4364	1.20%
2005-02-16	0	4.150	4.200	4.275	4.150	4.300	124,000	524,425	4.2292	3.389	3.430	3.491	3.389	3.511	151,846	3.4537	1.22%
2005-02-15	0	4.100	4.000	4.150	3.800	4.100	53,241	212,030	3.9825	3.348	3.266	3.389	3.103	3.348	65,197	3.2521	10.07%
2005-02-14	0	3.725	3.725	3.975	3.700	3.800	29,000	109,000	3.7586	3.042	3.042	3.246	3.021	3.103	35,512	3.0693	-2.61%
2005-02-08	0	3.825	3.800	3.900	3.825	4.000	99,250	390,969	3.9392	3.124	3.103	3.185	3.124	3.266	121,538	3.2168	3.38%
2005-02-07	0	3.700	3.650	3.775	3.550	3.700	109,000	392,300	3.5991	3.021	2.981	3.083	2.899	3.021	133,478	2.9391	1.37%
2005-02-04	0	3.650	3.625	3.700	-	-	2,750	9,419	3.4251	2.981	2.960	3.021	-	-	3,368	2.7970	0.00%
2005-02-03	0	3.650	3.625	3.750	3.550	3.750	52,500	192,575	3.6681	2.981	2.960	3.062	2.899	3.062	64,290	2.9954	0.00%
2005-02-02	0	3.650	3.650	3.675	3.575	3.700	57,000	209,575	3.6768	2.981	2.981	3.001	2.919	3.021	69,800	3.0025	-2.67%
2005-02-01	0	3.750	3.750	3.850	3.650	3.700	37,250	135,325	3.6329	3.062	3.062	3.144	2.981	3.021	45,615	2.9667	-1.32%
2005-01-31	0	3.800	3.800	4.000	3.625	3.750	68,000	251,550	3.6993	3.103	3.103	3.266	2.960	3.062	83,271	3.0209	4.83%
2005-01-28	0	3.625	3.475	3.650	3.600	3.625	14,750	53,000	3.5932	2.960	2.838	2.981	2.940	2.960	18,062	2.9343	0.69%
2005-01-27	0	3.600	3.500	3.600	3.475	3.600	46,700	165,078	3.5349	2.940	2.858	2.940	2.838	2.940	57,187	2.8866	2.86%
2005-01-26	0	3.500	3.500	3.600	3.325	3.450	314,000	1,045,200	3.3287	2.858	2.858	2.940	2.715	2.817	384,514	2.7182	1.45%
2005-01-25	0	3.450	3.450	3.550	3.325	3.425	407,250	1,379,388	3.3871	2.817	2.817	2.899	2.715	2.797	498,705	2.7659	-5.48%
2005-01-24	0	3.650	3.350	3.650	3.575	3.650	21,500	76,675	3.5663	2.981	2.736	2.981	2.919	2.981	26,328	2.9123	1.39%
2005-01-21	0	3.600	3.525	3.600	3.600	3.600	2,000	7,200	3.6000	2.940	2.879	2.940	2.940	2.940	2,449	2.9398	0.00%
2005-01-20	0	3.600	3.600	3.650	3.450	3.750	24,000	84,000	3.5000	2.940	2.940	2.981	2.817	3.062	29,390	2.8582	0.70%
2005-01-19	0	3.575	3.575	3.650	3.500	3.650	44,200	156,980	3.5516	2.919	2.919	2.981	2.858	2.981	54,126	2.9003	1.42%
2005-01-18	0	3.525	3.525	3.550	3.225	3.525	125,750	430,750	3.4254	2.879	2.879	2.899	2.634	2.879	153,989	2.7973	13.71%
2005-01-17	0	3.100	3.200	-	3.050	3.225	78,000	242,950	3.1147	2.532	2.613	-	2.491	2.634	95,516	2.5435	0.00%
2005-01-14	0	3.100	3.025	3.150	3.025	3.100	11,250	34,075	3.0289	2.532	2.470	2.572	2.470	2.532	13,776	2.4734	0.00%
2005-01-13	0	3.100	3.050	3.150	3.000	3.100	64,000	195,500	3.0547	2.532	2.491	2.572	2.450	2.532	78,372	2.4945	1.64%
2005-01-12	0	3.050	3.050	3.100	3.000	3.100	54,050	163,570	3.0263	2.491	2.491	2.532	2.450	2.532	66,188	2.4713	-1.61%
2005-01-11	0	3.100	3.100	3.175	3.050	3.050	5,000	15,150	3.0300	2.532	2.532	2.593	2.491	2.491	6,123	2.4743	0.00%
2005-01-10	0	3.100	3.050	3.200	3.100	3.100	10,000	31,000	3.1000	2.532	2.491	2.613	2.532	2.532	12,246	2.5315	-3.13%
2005-01-07	0	3.200	3.050	3.200	3.000	3.250	173,750	541,650	3.1174	2.613	2.491	2.613	2.450	2.654	212,768	2.5457	-0.78%
2005-01-06	0	3.225	3.125	3.225	3.225	3.225	5,750	17,375	3.0217	2.634	2.552	2.634	2.634	2.634	7,041	2.4676	1.57%
2005-01-05	0	3.175	3.175	3.200	3.000	3.200	155,750	486,450	3.1233	2.593	2.593	2.613	2.450	2.613	190,726	2.5505	4.10%
2005-01-04	0	3.050	2.975	3.050	3.100	3.200	108,000	336,625	3.1169	2.491	2.429	2.491	2.532	2.613	132,253	2.5453	-2.40%
2005-01-03	0	3.125	3.025	3.125	2.875	3.125	169,950	513,495	3.0214	2.552	2.470	2.552	2.348	2.552	208,115	2.4674	9.65%
2004-12-31	0	2.850	2.850	3.050	2.825	3.075	60,000	177,250	2.9542	2.327	2.327	2.491	2.307	2.511	73,474	2.4124	-6.56%
2004-12-30	0	3.050	2.925	3.050	2.800	3.075	154,500	464,575	3.0070	2.491	2.389	2.491	2.287	2.511	189,196	2.4555	0.00%
2004-12-29	0	3.050	3.025	3.050	2.825	3.050	167,450	487,801	2.9131	2.491	2.470	2.491	2.307	2.491	205,054	2.3789	7.02%
2004-12-28	0	2.850	2.775	2.900	2.350	2.850	601,750	1,602,188	2.6625	2.327	2.266	2.368	1.919	2.327	736,883	2.1743	17.53%
2004-12-24	0	2.425	2.375	2.425	1.950	2.550	282,250	673,160	2.3850	1.980	1.939	1.980	1.592	2.082	345,634	1.9476	24.36%
2004-12-23	0	1.950	-	1.950	-	-	0	0	-	1.592	-	1.592	-	-	0	-	0.00%
2004-12-22	0	1.950	1.870	1.960	-	-	0	0	-	1.592	1.527	1.601	-	-	0	-	0.00%
2004-12-21	0	1.950	1.890	1.950	-	-	1,100	2,024	1.8400	1.592	1.543	1.592	-	-	1,347	1.5026	0.00%
2004-12-20	0	1.950	1.880	1.950	1.950	1.950	2,000	3,900	1.9500	1.592	1.535	1.592	1.592	1.592	2,449	1.5924	1.04%
2004-12-17	0	1.930	1.930	2.025	1.920	1.950	40,500	78,020	1.9264	1.576	1.576	1.654	1.568	1.592	49,595	1.5731	-4.69%
2004-12-16	0	2.025	2.000	2.025	2.025	2.425	138,000	305,700	2.2152	1.654	1.633	1.654	1.654	1.980	168,990	1.8090	-15.62%
2004-12-15	0	2.400	2.200	2.400	2.050	2.400	1,050,250	2,356,548	2.2438	1.960	1.797	1.960	1.674	1.960	1,286,101	1.8323	15.66%
2004-12-14	0	2.075	2.075	2.125	1.930	2.075	383,250	764,963	1.9960	1.694	1.694	1.735	1.576	1.694	469,315	1.6300	3.75%
2004-12-13	0	2.000	1.850	2.200	1.800	2.000	316,750	592,360	1.8701	1.633	1.511	1.797	1.470	1.633	387,881	1.5272	8.70%
2004-12-10	0	1.840	1.760	1.850	1.690	1.840	509,500	866,850	1.7014	1.503	1.437	1.511	1.380	1.503	623,917	1.3894	5.75%
2004-12-09	0	1.740	1.740	-	1.680	1.740	566,000	954,940	1.6872	1.421	1.421	-	1.372	1.421	693,105	1.3778	0.58%
2004-12-08	0	1.730	1.670	1.730	-	-	0	0	-	1.413	1.364	1.413	-	-	0	-	0.00%
2004-12-07	0	1.730	1.670	1.740	1.720	1.730	28,000	48,360	1.7271	1.413	1.364	1.421	1.405	1.413	34,288	1.4104	3.59%
2004-12-06	0	1.670	1.670	1.720	-	-	0	0	-	1.364	1.364	1.405	-	-	0	-	0.00%
2004-12-03	0	1.670	1.630	1.720	1.660	1.670	68,000	112,475	1.6540	1.364	1.331	1.405	1.356	1.364	83,271	1.3507	0.60%
2004-12-02	0	1.660	1.660	1.680	1.550	1.600	241,100	386,611	1.6035	1.356	1.356	1.372	1.266	1.307	295,243	1.3095	7.79%
2004-12-01	0	1.540	1.500	1.580	1.460	1.540	54,600	83,692	1.5328	1.258	1.225	1.290	1.192	1.258	66,861	1.2517	0.65%
2004-11-30	0	1.530	1.460	-	1.530	1.530	21,000	32,000	1.5238	1.249	1.192	-	1.249	1.249	25,716	1.2444	0.66%
2004-11-29	0	1.520	1.450	-	1.450	1.520	29,000	43,820	1.5110	1.241	1.184	-	1.184	1.241	35,512	1.2339	0.00%
2004-11-26	0	1.520	-	-	1.450	1.520	134,000	197,400	1.4731	1.241	-	-	1.184	1.241	164,092	1.2030	2.01%
2004-11-25	0	1.490	1.490	1.530	1.450	1.490	47,500	69,730	1.4680	1.217	1.217	1.249	1.184	1.217	58,167	1.1988	2.76%
2004-11-24	0	1.450	1.440	1.530	1.450	1.500	162,400	239,740	1.4762	1.184	1.176	1.249	1.184	1.225	198,870	1.2055	-5.84%
2004-11-23	0	1.540	1.400	1.550	1.250	1.540	204,500	310,095	1.5164	1.258	1.143	1.266	1.021	1.258	250,424	1.2383	3.36%
2004-11-22	0	1.490	1.250	1.490	1.490	1.490	30,000	44,700	1.4900	1.217	1.021	1.217	1.217	1.217	36,737	1.2168	0.68%
2004-11-19	0	1.480	1.280	1.490	-	-	0	0	-	1.209	1.045	1.217	-	-	0	-	0.00%
2004-11-18	0	1.480	1.300	1.480	1.480	1.490	10,000	14,840	1.4840	1.209	1.062	1.209	1.209	1.217	12,246	1.2119	19.35%
2004-11-17	0	1.240	1.240	1.450	-	-	0	0	-	1.013	1.013	1.184	-	-	0	-	0.00%
2004-11-16	0	1.240	1.240	1.480	1.240	1.240	6,000	7,440	1.2400	1.013	1.013	1.209	1.013	1.013	7,347	1.0126	-11.43%
2004-11-15	0	1.400	1.300	1.450	-	-	0	0	-	1.143	1.062	1.184	-	-	0	-	0.00%
2004-11-12	0	1.400	1.240	1.450	-	-	0	0	-	1.143	1.013	1.184	-	-	0	-	0.00%
2004-11-11	0	1.400	1.200	1.490	-	-	0	0	-	1.143	0.980	1.217	-	-	0	-	0.00%
2004-11-10	0	1.400	1.280	1.480	-	-	0	0	-	1.143	1.045	1.209	-	-	0	-	0.00%
2004-11-09	0	1.400	1.320	1.480	-	-	0	0	-	1.143	1.078	1.209	-	-	0	-	0.00%
2004-11-08	0	1.400	1.280	1.490	-	-	0	0	-	1.143	1.045	1.217	-	-	0	-	0.00%
2004-11-05	0	1.400	1.400	1.490	1.400	1.400	10,000	13,900	1.3900	1.143	1.143	1.217	1.143	1.143	12,246	1.1351	-6.04%
2004-11-04	0	1.490	1.440	1.490	1.440	1.490	106,000	155,140	1.4636	1.217	1.176	1.217	1.176	1.217	129,804	1.1952	22.13%
2004-11-03	0	1.220	1.220	1.420	1.220	1.450	65,000	90,740	1.3960	0.996	0.996	1.160	0.996	1.184	79,597	1.1400	-10.95%
2004-11-02	0	1.370	1.230	1.400	-	-	0	0	-	1.119	1.004	1.143	-	-	0	-	0.00%
2004-11-01	0	1.370	1.310	1.440	1.310	1.370	16,000	21,800	1.3625	1.119	1.070	1.176	1.070	1.119	19,593	1.1126	1.48%
2004-10-29	0	1.350	1.270	1.440	-	-	0	0	-	1.102	1.037	1.176	-	-	0	-	0.00%
2004-10-28	0	1.350	1.350	1.440	1.350	1.350	15,000	20,210	1.3473	1.102	1.102	1.176	1.102	1.102	18,368	1.1003	-6.90%
2004-10-27	0	1.450	1.300	1.450	-	-	0	0	-	1.184	1.062	1.184	-	-	0	-	0.00%
2004-10-26	0	1.450	1.330	1.450	-	-	0	0	-	1.184	1.086	1.184	-	-	0	-	0.00%
2004-10-25	0	1.450	1.330	1.450	-	-	0	0	-	1.184	1.086	1.184	-	-	0	-	0.00%
2004-10-21	0	1.450	1.360	1.450	-	-	0	0	-	1.184	1.111	1.184	-	-	0	-	0.00%
2004-10-20	0	1.450	1.360	1.450	-	-	0	0	-	1.184	1.111	1.184	-	-	0	-	0.00%
2004-10-19	0	1.450	1.400	1.450	1.450	1.450	10,000	14,500	1.4500	1.184	1.143	1.184	1.184	1.184	12,246	1.1841	0.69%
2004-10-18	0	1.440	1.400	1.450	-	-	0	0	-	1.176	1.143	1.184	-	-	0	-	0.00%
2004-10-15	0	1.440	1.400	1.450	-	-	0	0	-	1.176	1.143	1.184	-	-	0	-	0.00%
2004-10-14	0	1.440	1.360	1.450	-	-	0	0	-	1.176	1.111	1.184	-	-	0	-	0.00%
2004-10-13	0	1.440	1.400	1.440	1.400	1.440	441,850	632,468	1.4314	1.176	1.143	1.176	1.143	1.176	541,075	1.1689	-7.10%
2004-10-12	0	1.550	1.500	1.550	-	-	0	0	-	1.266	1.225	1.266	-	-	0	-	0.00%
2004-10-11	0	1.550	1.500	1.600	1.550	1.550	100,000	155,000	1.5500	1.266	1.225	1.307	1.266	1.266	122,457	1.2658	0.00%
2004-10-08	0	1.550	1.370	1.600	-	-	0	0	-	1.266	1.119	1.307	-	-	0	-	0.00%
2004-10-07	0	1.550	1.500	1.600	-	-	0	0	-	1.266	1.225	1.307	-	-	0	-	0.00%
2004-10-06	0	1.550	-	1.550	-	-	0	0	-	1.266	-	1.266	-	-	0	-	-1.90%
2004-10-05	0	1.580	1.580	1.650	1.580	1.580	2,000	3,160	1.5800	1.290	1.290	1.347	1.290	1.290	2,449	1.2903	-3.66%
2004-10-04	0	1.640	-	1.670	-	-	0	0	-	1.339	-	1.364	-	-	0	-	0.00%
2004-09-30	0	1.640	-	1.670	-	-	500	750	1.5000	1.339	-	1.364	-	-	612	1.2249	0.00%
2004-09-28	0	1.640	-	1.650	-	-	500	750	1.5000	1.339	-	1.347	-	-	612	1.2249	0.00%
2004-09-27	0	1.640	-	1.660	-	-	0	0	-	1.339	-	1.356	-	-	0	-	0.00%
2004-09-24	0	1.640	-	1.650	1.640	1.640	30,000	49,200	1.6400	1.339	-	1.347	1.339	1.339	36,737	1.3392	2.50%
2004-09-23	0	1.600	-	1.640	-	-	0	0	-	1.307	-	1.339	-	-	0	-	0.00%
2004-09-22	0	1.600	1.410	1.660	1.600	1.600	50,000	80,000	1.6000	1.307	1.151	1.356	1.307	1.307	61,228	1.3066	-3.61%
2004-09-21	0	1.660	-	1.660	-	-	0	0	-	1.356	-	1.356	-	-	0	-	0.00%
2004-09-20	0	1.660	1.660	1.790	1.600	1.600	2,500	4,000	1.6000	1.356	1.356	1.462	1.307	1.307	3,061	1.3066	-10.27%
2004-09-17	0	1.850	-	1.850	-	-	0	0	-	1.511	-	1.511	-	-	0	-	0.00%
2004-09-16	0	1.850	-	1.860	-	-	0	0	-	1.511	-	1.519	-	-	0	-	0.00%
2004-09-15	0	1.850	-	1.860	-	-	0	0	-	1.511	-	1.519	-	-	0	-	0.00%
2004-09-14	0	1.850	1.850	1.900	-	-	0	0	-	1.511	1.511	1.552	-	-	0	-	0.54%
2004-09-13	0	1.840	1.840	1.900	-	-	2,500	4,375	1.7500	1.503	1.503	1.552	-	-	3,061	1.4291	0.55%
2004-09-10	0	1.830	1.830	1.900	1.830	1.850	61,000	111,820	1.8331	1.494	1.494	1.552	1.494	1.511	74,699	1.4970	-3.68%
2004-09-09	0	1.900	1.850	1.900	1.850	1.900	70,000	131,600	1.8800	1.552	1.511	1.552	1.511	1.552	85,720	1.5352	1.06%
2004-09-08	0	1.880	1.850	1.880	1.830	1.880	17,500	32,555	1.8603	1.535	1.511	1.535	1.494	1.535	21,430	1.5191	-0.53%
2004-09-07	0	1.890	1.850	1.890	1.880	1.920	150,000	283,900	1.8927	1.543	1.511	1.543	1.535	1.568	183,685	1.5456	-2.58%
2004-09-06	0	1.940	1.860	1.940	1.900	1.950	340,000	660,900	1.9438	1.584	1.519	1.584	1.552	1.592	416,353	1.5874	2.11%
2004-09-03	0	1.900	1.850	1.910	1.900	2.025	402,950	795,584	1.9744	1.552	1.511	1.560	1.552	1.654	493,439	1.6123	-5.00%
2004-09-02	0	2.000	1.830	2.025	1.820	2.000	197,000	376,000	1.9086	1.633	1.494	1.654	1.486	1.633	241,240	1.5586	-2.44%
2004-09-01	0	2.050	-	2.050	1.950	2.050	102,000	203,600	1.9961	1.674	-	1.674	1.592	1.674	124,906	1.6300	1.23%
2004-08-31	0	2.025	2.025	2.150	2.025	2.150	29,450	62,024	2.1061	1.654	1.654	1.756	1.654	1.756	36,063	1.7199	-3.57%
2004-08-30	0	2.100	2.050	-	2.000	2.100	67,000	137,910	2.0584	1.715	1.674	-	1.633	1.715	82,046	1.6809	5.00%
2004-08-27	0	2.000	1.900	-	1.800	2.000	94,750	182,220	1.9232	1.633	1.552	-	1.470	1.633	116,028	1.5705	8.11%
2004-08-26	0	1.850	1.780	1.900	1.780	1.850	44,800	81,512	1.8195	1.511	1.454	1.552	1.454	1.511	54,861	1.4858	7.56%
2004-08-25	0	1.720	1.740	1.850	1.720	1.800	263,600	462,528	1.7547	1.405	1.421	1.511	1.405	1.470	322,796	1.4329	1.18%
2004-08-24	0	1.700	-	1.700	-	-	0	0	-	1.388	-	1.388	-	-	0	-	0.00%
2004-08-23	0	1.700	-	1.700	-	-	0	0	-	1.388	-	1.388	-	-	0	-	0.00%
2004-08-20	0	1.700	-	1.700	-	-	0	0	-	1.388	-	1.388	-	-	0	-	0.00%
2004-08-19	0	1.700	1.700	1.770	1.700	1.700	20,650	34,708	1.6808	1.388	1.388	1.445	1.388	1.388	25,287	1.3725	0.00%
2004-08-18	0	1.700	-	-	-	-	0	0	-	1.388	-	-	-	-	0	-	0.00%
2004-08-17	0	1.700	-	1.700	-	-	0	0	-	1.388	-	1.388	-	-	0	-	0.00%
2004-08-16	0	1.700	1.650	-	-	-	500	775	1.5500	1.388	1.347	-	-	-	612	1.2658	0.00%
2004-08-13	0	1.700	1.700	1.780	1.700	1.700	4,000	6,800	1.7000	1.388	1.388	1.454	1.388	1.388	4,898	1.3882	0.00%
2004-08-12	0	1.700	1.700	-	1.700	1.700	41,000	69,650	1.6988	1.388	1.388	-	1.388	1.388	50,207	1.3873	1.19%
2004-08-11	0	1.680	1.680	1.750	1.680	1.680	11,000	18,420	1.6745	1.372	1.372	1.429	1.372	1.372	13,470	1.3675	-4.00%
2004-08-10	0	1.750	-	1.750	-	-	0	0	-	1.429	-	1.429	-	-	0	-	0.00%
2004-08-09	0	1.750	-	1.750	-	-	0	0	-	1.429	-	1.429	-	-	0	-	0.00%
2004-08-06	0	1.750	-	1.750	-	-	0	0	-	1.429	-	1.429	-	-	0	-	0.00%
2004-08-05	0	1.750	-	1.750	-	-	0	0	-	1.429	-	1.429	-	-	0	-	0.00%
2004-08-04	0	1.750	-	1.750	-	-	0	0	-	1.429	-	1.429	-	-	0	-	0.00%
2004-08-03	0	1.750	-	1.750	-	-	0	0	-	1.429	-	1.429	-	-	0	-	0.00%
2004-08-02	0	1.750	-	1.800	-	-	0	0	-	1.429	-	1.470	-	-	0	-	0.00%
2004-07-30	0	1.750	1.670	-	1.670	1.770	125,250	218,855	1.7473	1.429	1.364	-	1.364	1.445	153,377	1.4269	0.00%
2004-07-29	0	1.750	1.680	1.750	-	-	300	489	1.6300	1.429	1.372	1.429	-	-	367	1.3311	0.00%
2004-07-28	0	1.750	1.670	1.750	1.650	1.750	108,400	185,168	1.7082	1.429	1.364	1.429	1.347	1.429	132,743	1.3949	2.94%
2004-07-27	0	1.700	1.700	1.760	1.700	1.770	129,000	226,390	1.7550	1.388	1.388	1.437	1.388	1.445	157,969	1.4331	-4.49%
2004-07-26	0	1.780	1.700	1.780	1.770	1.780	40,000	71,100	1.7775	1.454	1.388	1.454	1.445	1.454	48,983	1.4515	1.71%
2004-07-23	0	1.750	1.650	1.800	1.630	1.750	52,000	88,260	1.6973	1.429	1.347	1.470	1.331	1.429	63,677	1.3860	6.06%
2004-07-22	0	1.650	1.600	1.650	1.600	1.650	29,000	47,250	1.6293	1.347	1.307	1.347	1.307	1.347	35,512	1.3305	0.00%
2004-07-21	0	1.650	1.600	1.650	1.530	1.650	56,000	90,360	1.6136	1.347	1.307	1.347	1.249	1.347	68,576	1.3177	7.84%
2004-07-20	0	1.530	1.530	1.600	-	-	0	0	-	1.249	1.249	1.307	-	-	0	-	0.66%
2004-07-19	0	1.520	1.460	1.600	1.450	1.520	24,100	35,275	1.4637	1.241	1.192	1.307	1.184	1.241	29,512	1.1953	2.70%
2004-07-16	0	1.480	1.460	-	1.480	1.480	4,000	5,920	1.4800	1.209	1.192	-	1.209	1.209	4,898	1.2086	-1.33%
2004-07-15	0	1.500	1.500	1.560	1.500	1.500	5,000	7,470	1.4940	1.225	1.225	1.274	1.225	1.225	6,123	1.2200	-3.23%
2004-07-14	0	1.550	1.480	-	1.350	1.550	213,500	323,950	1.5173	1.266	1.209	-	1.102	1.266	261,445	1.2391	3.33%
2004-07-13	0	1.500	-	-	-	-	0	0	-	1.225	-	-	-	-	0	-	0.00%
2004-07-12	0	1.500	1.470	1.580	-	-	0	0	-	1.225	1.200	1.290	-	-	0	-	0.00%
2004-07-09	0	1.500	1.500	1.550	1.500	1.500	110,500	165,610	1.4987	1.225	1.225	1.266	1.225	1.225	135,315	1.2239	0.00%
2004-07-08	0	1.500	1.300	1.500	-	-	0	0	-	1.225	1.062	1.225	-	-	0	-	-3.23%
2004-07-07	0	1.550	1.300	1.580	-	-	0	0	-	1.266	1.062	1.290	-	-	0	-	0.00%
2004-07-06	0	1.550	1.310	1.600	1.550	1.550	100,250	155,388	1.5500	1.266	1.070	1.307	1.266	1.266	122,763	1.2658	0.00%
2004-07-05	0	1.550	-	1.600	-	-	0	0	-	1.266	-	1.307	-	-	0	-	0.00%
2004-07-02	0	1.550	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
2004-06-30	0	1.550	1.480	-	-	-	0	0	-	1.266	1.209	-	-	-	0	-	0.00%
2004-06-29	0	1.550	1.400	1.580	1.500	1.550	112,000	173,200	1.5464	1.266	1.143	1.290	1.225	1.266	137,151	1.2628	3.33%
2004-06-28	0	1.500	1.000	-	-	-	0	0	-	1.225	0.817	-	-	-	0	-	0.00%
2004-06-25	0	1.500	1.000	-	-	-	0	0	-	1.225	0.817	-	-	-	0	-	0.00%
2004-06-24	0	1.500	1.000	-	-	-	0	0	-	1.225	0.817	-	-	-	0	-	0.00%
2004-06-23	0	1.500	1.000	-	-	-	0	0	-	1.225	0.817	-	-	-	0	-	0.00%
2004-06-21	0	1.500	1.000	-	-	-	0	0	-	1.225	0.817	-	-	-	0	-	0.00%
2004-06-18	0	1.500	1.000	-	-	-	0	0	-	1.225	0.817	-	-	-	0	-	0.00%
2004-06-17	0	1.500	1.000	1.580	-	-	0	0	-	1.225	0.817	1.290	-	-	0	-	0.00%
2004-06-16	0	1.500	1.000	-	-	-	0	0	-	1.225	0.817	-	-	-	0	-	0.00%
2004-06-15	0	1.500	-	-	1.400	1.500	6,500	9,260	1.4246	1.225	-	-	1.143	1.225	7,960	1.1634	15.38%
2004-06-14	0	1.300	1.260	1.600	-	-	0	0	-	1.062	1.029	1.307	-	-	0	-	0.00%
2004-06-11	0	1.300	1.280	1.650	-	-	1,000	1,240	1.2400	1.062	1.045	1.347	-	-	1,225	1.0126	0.00%
2004-06-10	0	1.300	1.300	1.650	1.300	1.300	4,000	5,200	1.3000	1.062	1.062	1.347	1.062	1.062	4,898	1.0616	-0.76%
2004-06-09	0	1.310	-	1.700	-	-	0	0	-	1.070	-	1.388	-	-	0	-	0.00%
2004-06-08	0	1.310	1.310	1.630	1.200	1.200	4,500	5,375	1.1944	1.070	1.070	1.331	0.980	0.980	5,511	0.9754	-18.13%
2004-06-07	0	1.600	1.200	-	-	-	0	0	-	1.307	0.980	-	-	-	0	-	0.00%
2004-06-04	0	1.600	1.200	1.600	-	-	0	0	-	1.307	0.980	1.307	-	-	0	-	0.00%
2004-06-03	0	1.600	1.200	1.680	-	-	0	0	-	1.307	0.980	1.372	-	-	0	-	0.00%
2004-06-02	0	1.600	1.200	-	-	-	0	0	-	1.307	0.980	-	-	-	0	-	0.00%
2004-06-01	0	1.600	1.200	-	-	-	0	0	-	1.307	0.980	-	-	-	0	-	0.00%
2004-05-31	0	1.600	-	-	-	-	0	0	-	1.307	-	-	-	-	0	-	0.00%
2004-05-28	0	1.600	1.530	1.630	1.600	1.600	50,000	80,000	1.6000	1.307	1.249	1.331	1.307	1.307	61,228	1.3066	6.67%
2004-05-27	0	1.500	1.500	-	-	-	0	0	-	1.225	1.225	-	-	-	0	-	1.35%
2004-05-25	0	1.480	1.480	-	1.480	1.480	2,000	2,960	1.4800	1.209	1.209	-	1.209	1.209	2,449	1.2086	-4.52%
2004-05-24	0	1.550	1.500	1.620	-	-	0	0	-	1.266	1.225	1.323	-	-	0	-	0.00%
2004-05-21	0	1.550	1.500	1.600	-	-	0	0	-	1.266	1.225	1.307	-	-	0	-	0.00%
2004-05-20	0	1.550	-	1.600	-	-	0	0	-	1.266	-	1.307	-	-	0	-	0.00%
2004-05-19	0	1.550	1.500	1.600	1.530	1.550	14,800	22,820	1.5419	1.266	1.225	1.307	1.249	1.266	18,124	1.2591	0.00%
2004-05-18	0	1.550	1.500	-	1.450	1.550	173,500	264,200	1.5228	1.266	1.225	-	1.184	1.266	212,462	1.2435	1.97%
2004-05-17	0	1.520	-	1.520	-	-	0	0	-	1.241	-	1.241	-	-	0	-	0.00%
2004-05-14	0	1.520	1.520	1.680	1.500	1.520	70,100	106,047	1.5128	1.241	1.241	1.372	1.225	1.241	85,842	1.2354	-5.00%
2004-05-13	0	1.600	1.500	-	-	-	0	0	-	1.307	1.225	-	-	-	0	-	0.00%
2004-05-12	0	1.600	1.530	1.600	1.530	1.600	57,250	91,055	1.5905	1.307	1.249	1.307	1.249	1.307	70,106	1.2988	0.00%
2004-05-11	0	1.600	1.560	-	1.450	1.600	470,000	704,400	1.4987	1.307	1.274	-	1.184	1.307	575,546	1.2239	0.00%
2004-05-10	0	1.600	-	1.600	-	-	0	0	-	1.307	-	1.307	-	-	0	-	0.00%
2004-05-07	0	1.600	1.500	1.640	1.540	1.600	120,000	187,500	1.5625	1.307	1.225	1.339	1.258	1.307	146,948	1.2760	0.00%
2004-05-06	0	1.600	1.600	1.700	1.600	1.600	44,000	70,400	1.6000	1.307	1.307	1.388	1.307	1.307	53,881	1.3066	-3.03%
2004-05-05	0	1.650	1.500	1.700	-	-	0	0	-	1.347	1.225	1.388	-	-	0	-	0.00%
2004-05-04	0	1.650	1.000	-	1.600	1.650	534,000	856,700	1.6043	1.347	0.817	-	1.307	1.347	653,918	1.3101	3.12%
2004-05-03	0	1.600	-	-	-	-	0	0	-	1.307	-	-	-	-	0	-	0.00%
2004-04-30	0	1.600	-	1.650	1.550	1.640	285,250	454,750	1.5942	1.307	-	1.347	1.266	1.339	349,308	1.3019	0.00%
2004-04-29	0	1.600	1.530	1.600	1.500	1.600	250,000	385,000	1.5400	1.307	1.249	1.307	1.225	1.307	306,142	1.2576	8.11%
2004-04-28	0	1.480	1.450	-	1.400	1.480	366,000	526,700	1.4391	1.209	1.184	-	1.143	1.209	448,191	1.1752	2.07%
2004-04-27	0	1.450	1.450	1.500	1.380	1.450	106,000	148,420	1.4002	1.184	1.184	1.225	1.127	1.184	129,804	1.1434	0.00%
2004-04-26	0	1.450	1.400	1.580	1.450	1.500	101,000	150,450	1.4896	1.184	1.143	1.290	1.184	1.225	123,681	1.2164	-8.23%
2004-04-23	0	1.580	1.400	1.580	-	-	0	0	-	1.290	1.143	1.290	-	-	0	-	0.00%
2004-04-22	0	1.580	-	1.600	-	-	0	0	-	1.290	-	1.307	-	-	0	-	0.00%
2004-04-21	0	1.580	1.400	1.600	-	-	0	0	-	1.290	1.143	1.307	-	-	0	-	0.00%
2004-04-20	0	1.580	1.200	1.640	-	-	0	0	-	1.290	0.980	1.339	-	-	0	-	0.00%
2004-04-19	0	1.580	1.200	-	-	-	0	0	-	1.290	0.980	-	-	-	0	-	0.00%
2004-04-16	0	1.580	-	1.640	-	-	0	0	-	1.290	-	1.339	-	-	0	-	0.00%
2004-04-15	0	1.580	1.520	1.600	-	-	0	0	-	1.290	1.241	1.307	-	-	0	-	0.00%
2004-04-14	0	1.580	1.500	1.580	1.600	1.600	200,500	320,730	1.5997	1.290	1.225	1.290	1.307	1.307	245,526	1.3063	-3.66%
2004-04-13	0	1.640	-	1.700	-	-	500	775	1.5500	1.339	-	1.388	-	-	612	1.2658	0.00%
2004-04-08	0	1.640	1.580	1.650	1.640	1.640	463,241	759,604	1.6398	1.339	1.290	1.347	1.339	1.339	567,269	1.3391	0.00%
2004-04-07	0	1.640	1.640	1.680	1.600	1.600	14,500	23,175	1.5983	1.339	1.339	1.372	1.307	1.307	17,756	1.3052	2.50%
2004-04-06	0	1.600	1.600	1.680	1.600	1.600	47,200	75,310	1.5956	1.307	1.307	1.372	1.307	1.307	57,800	1.3030	-4.76%
2004-04-02	0	1.680	1.600	1.680	-	-	0	0	-	1.372	1.307	1.372	-	-	0	-	0.00%
2004-04-01	0	1.680	-	1.680	-	-	0	0	-	1.372	-	1.372	-	-	0	-	-1.18%
2004-03-31	0	1.700	-	1.710	1.560	1.700	7,000	11,370	1.6243	1.388	-	1.396	1.274	1.388	8,572	1.3264	3.03%
2004-03-30	0	1.650	1.550	1.650	-	-	0	0	-	1.347	1.266	1.347	-	-	0	-	-2.94%
2004-03-29	0	1.700	-	1.700	-	-	0	0	-	1.388	-	1.388	-	-	0	-	-1.16%
2004-03-26	0	1.720	1.720	1.800	1.600	1.900	64,750	110,613	1.7083	1.405	1.405	1.470	1.307	1.552	79,291	1.3950	1.18%
2004-03-25	0	1.700	-	1.700	-	-	1,000	1,680	1.6800	1.388	-	1.388	-	-	1,225	1.3719	-3.41%
2004-03-24	0	1.760	1.680	1.840	1.420	1.760	328,250	520,645	1.5861	1.437	1.372	1.503	1.160	1.437	401,964	1.2953	17.33%
2004-03-23	0	1.500	-	1.550	1.450	1.500	348,000	520,600	1.4960	1.225	-	1.266	1.184	1.225	426,149	1.2216	3.45%
2004-03-22	0	1.450	1.400	1.500	1.450	1.450	4,000	5,800	1.4500	1.184	1.143	1.225	1.184	1.184	4,898	1.1841	-0.68%
2004-03-19	0	1.460	1.460	1.500	1.460	1.460	7,500	10,860	1.4480	1.192	1.192	1.225	1.192	1.192	9,184	1.1825	-2.67%
2004-03-18	0	1.500	1.470	1.580	1.500	1.580	35,250	53,865	1.5281	1.225	1.200	1.290	1.225	1.290	43,166	1.2479	-5.06%
2004-03-17	0	1.580	1.530	1.600	1.340	1.600	201,195	282,673	1.4050	1.290	1.249	1.307	1.094	1.307	246,377	1.1473	17.91%
2004-03-16	0	1.340	1.250	-	-	-	0	0	-	1.094	1.021	-	-	-	0	-	0.00%
2004-03-15	0	1.340	1.340	1.400	-	-	32,000	42,880	1.3400	1.094	1.094	1.143	-	-	39,186	1.0943	0.75%
2004-03-12	0	1.330	-	-	-	-	0	0	-	1.086	-	-	-	-	0	-	0.00%
2004-03-11	0	1.330	1.330	1.400	1.300	1.300	3,000	3,850	1.2833	1.086	1.086	1.143	1.062	1.062	3,674	1.0480	-2.21%
2004-03-10	0	1.360	1.300	-	-	-	0	0	-	1.111	1.062	-	-	-	0	-	0.00%
2004-03-09	0	1.360	1.350	-	1.300	1.360	38,200	51,416	1.3460	1.111	1.102	-	1.062	1.111	46,778	1.0991	0.00%
2004-03-08	0	1.360	1.320	1.410	1.350	1.360	92,500	125,340	1.3550	1.111	1.078	1.151	1.102	1.111	113,272	1.1065	-1.45%
2004-03-05	0	1.380	1.380	1.430	1.310	1.380	109,500	149,965	1.3695	1.127	1.127	1.168	1.070	1.127	134,090	1.1184	0.73%
2004-03-04	0	1.370	1.330	1.370	1.300	1.370	27,000	35,490	1.3144	1.119	1.086	1.119	1.062	1.119	33,063	1.0734	0.00%
2004-03-03	0	1.370	1.350	1.420	1.370	1.370	63,000	86,235	1.3688	1.119	1.102	1.160	1.119	1.119	77,148	1.1178	0.00%
2004-03-02	0	1.370	1.370	1.380	1.350	1.380	41,000	55,510	1.3539	1.119	1.119	1.127	1.102	1.127	50,207	1.1056	-8.67%
2004-03-01	0	1.500	1.350	1.500	1.320	1.500	21,253	29,279	1.3776	1.225	1.102	1.225	1.078	1.225	26,026	1.1250	-1.96%
2004-02-27	0	1.530	1.500	1.530	1.500	1.550	32,850	49,527	1.5077	1.249	1.225	1.249	1.225	1.266	40,227	1.2312	-1.29%
2004-02-26	0	1.550	1.460	1.550	1.400	1.550	50,750	74,193	1.4619	1.266	1.192	1.266	1.143	1.266	62,147	1.1938	6.90%
2004-02-25	0	1.450	1.450	1.500	1.450	1.450	6,500	9,400	1.4462	1.184	1.184	1.225	1.184	1.184	7,960	1.1810	-3.33%
2004-02-24	0	1.500	-	1.550	-	-	0	0	-	1.225	-	1.266	-	-	0	-	0.00%
2004-02-23	0	1.500	1.440	1.500	1.500	1.500	2,000	3,000	1.5000	1.225	1.176	1.225	1.225	1.225	2,449	1.2249	0.00%
2004-02-20	0	1.500	1.450	1.580	1.450	1.500	7,300	10,720	1.4685	1.225	1.184	1.290	1.184	1.225	8,939	1.1992	0.00%
2004-02-19	0	1.500	1.490	1.550	-	-	0	0	-	1.225	1.217	1.266	-	-	0	-	0.00%
2004-02-18	0	1.500	1.500	-	1.380	1.480	36,200	52,711	1.4561	1.225	1.225	-	1.127	1.209	44,329	1.1891	3.45%
2004-02-17	0	1.450	1.450	1.630	1.370	1.510	123,000	179,430	1.4588	1.184	1.184	1.331	1.119	1.233	150,622	1.1913	-8.61%
2004-02-16	0	1.980	1.860	1.990	1.540	2.025	599,600	1,005,074	1.6762	1.296	1.217	1.302	1.008	1.325	916,270	1.0969	28.57%
2004-02-13	0	1.540	1.540	1.630	1.440	1.600	387,500	592,430	1.5289	1.008	1.008	1.067	0.942	1.047	592,152	1.0005	6.94%
2004-02-12	0	1.440	1.440	1.580	1.420	1.500	22,500	32,530	1.4458	0.942	0.942	1.034	0.929	0.982	34,383	0.9461	1.41%
2004-02-11	0	1.420	1.420	-	1.320	1.360	38,900	52,577	1.3516	0.929	0.929	-	0.864	0.890	59,444	0.8845	8.40%
2004-02-10	0	1.310	1.310	-	1.250	1.310	34,500	43,780	1.2690	0.857	0.857	-	0.818	0.857	52,721	0.8304	3.97%
2004-02-09	0	1.260	1.210	-	-	-	200	260	1.3000	0.825	0.792	-	-	-	306	0.8507	0.00%
2004-02-06	0	1.260	1.200	-	-	-	0	0	-	0.825	0.785	-	-	-	0	-	0.00%
2004-02-05	0	1.260	1.260	1.380	1.260	1.380	79,500	104,030	1.3086	0.825	0.825	0.903	0.825	0.903	121,487	0.8563	-13.70%
2004-02-04	0	1.460	1.460	1.550	1.460	1.500	72,000	105,980	1.4719	0.955	0.955	1.014	0.955	0.982	110,026	0.9632	-5.81%
2004-02-03	1	-	-	-	-	-	0	0	-	1.014	-	-	-	-	0	-	0.00%
2004-02-02	0	1.550	1.550	1.580	1.550	1.550	56,500	87,550	1.5496	1.014	1.014	1.034	1.014	1.014	86,340	1.0140	0.00%
2004-01-30	0	1.550	1.550	-	-	-	0	0	-	1.014	1.014	-	-	-	0	-	1.31%
2004-01-29	0	1.530	1.500	-	-	-	0	0	-	1.001	0.982	-	-	-	0	-	0.00%
2004-01-28	0	1.530	1.530	-	1.500	1.500	172,000	257,840	1.4991	1.001	1.001	-	0.982	0.982	262,839	0.9810	2.00%
2004-01-27	0	1.500	1.500	-	-	-	0	0	-	0.982	0.982	-	-	-	0	-	3.45%
2004-01-26	0	1.450	1.450	-	1.450	1.450	2,200	3,180	1.4455	0.949	0.949	-	0.949	0.949	3,362	0.9459	-3.33%
2004-01-21	0	1.500	1.450	1.550	-	-	0	0	-	0.982	0.949	1.014	-	-	0	-	0.00%
2004-01-20	0	1.500	1.480	-	-	-	0	0	-	0.982	0.969	-	-	-	0	-	0.00%
2004-01-19	0	1.500	1.500	-	1.440	1.520	52,000	76,600	1.4731	0.982	0.982	-	0.942	0.995	79,463	0.9640	4.17%
2004-01-16	0	1.440	1.440	1.460	1.400	1.450	35,000	49,920	1.4263	0.942	0.942	0.955	0.916	0.949	53,485	0.9334	-1.37%
2004-01-15	0	1.460	1.410	1.500	1.400	1.460	130,000	186,200	1.4323	0.955	0.923	0.982	0.916	0.955	198,658	0.9373	4.29%
2004-01-14	0	1.400	1.350	1.400	-	-	0	0	-	0.916	0.883	0.916	-	-	0	-	-2.78%
2004-01-13	0	1.440	1.370	1.440	-	-	0	0	-	0.942	0.897	0.942	-	-	0	-	0.00%
2004-01-12	0	1.440	1.430	1.460	1.430	1.440	16,000	22,860	1.4288	0.942	0.936	0.955	0.936	0.942	24,450	0.9350	-0.69%
2004-01-09	0	1.450	1.200	1.500	1.400	1.450	50,000	71,500	1.4300	0.949	0.785	0.982	0.916	0.949	76,407	0.9358	-6.45%
2004-01-08	0	1.550	1.000	1.550	-	-	0	0	-	1.014	0.654	1.014	-	-	0	-	-0.64%
2004-01-07	0	1.560	1.000	1.560	-	-	0	0	-	1.021	0.654	1.021	-	-	0	-	0.00%
2004-01-06	0	1.560	1.000	1.580	-	-	0	0	-	1.021	0.654	1.034	-	-	0	-	0.00%
2004-01-05	0	1.560	-	1.580	-	-	0	0	-	1.021	-	1.034	-	-	0	-	0.00%
2004-01-02	0	1.560	1.500	1.560	1.560	1.560	13,000	20,220	1.5554	1.021	0.982	1.021	1.021	1.021	19,866	1.0178	0.00%
2003-12-31	0	1.560	1.560	1.600	-	-	0	0	-	1.021	1.021	1.047	-	-	0	-	0.00%
2003-12-30	0	1.560	1.560	1.600	1.560	1.560	10,000	15,600	1.5600	1.021	1.021	1.047	1.021	1.021	15,281	1.0209	-1.27%
2003-12-29	0	1.580	-	1.600	-	-	0	0	-	1.034	-	1.047	-	-	0	-	0.00%
2003-12-24	0	1.580	-	1.620	-	-	1,500	2,100	1.4000	1.034	-	1.060	-	-	2,292	0.9161	0.00%
2003-12-23	0	1.580	1.560	1.580	1.540	1.580	64,000	99,420	1.5534	1.034	1.021	1.034	1.008	1.034	97,801	1.0166	-1.25%
2003-12-22	0	1.600	1.500	1.600	1.460	1.600	44,000	67,880	1.5427	1.047	0.982	1.047	0.955	1.047	67,238	1.0095	11.11%
2003-12-19	0	1.440	1.440	1.550	1.440	1.440	3,100	4,398	1.4187	0.942	0.942	1.014	0.942	0.942	4,737	0.9284	-7.10%
2003-12-18	0	1.550	1.440	1.590	1.550	1.590	62,000	96,560	1.5574	1.014	0.942	1.040	1.014	1.040	94,744	1.0192	0.00%
2003-12-17	0	1.550	1.550	1.600	1.530	1.530	2,000	3,060	1.5300	1.014	1.014	1.047	1.001	1.001	3,056	1.0012	1.31%
2003-12-16	0	1.530	1.470	1.530	-	-	900	1,278	1.4200	1.001	0.962	1.001	-	-	1,375	0.9292	-1.92%
2003-12-15	0	1.560	1.560	1.600	1.550	1.560	33,500	52,150	1.5567	1.021	1.021	1.047	1.014	1.021	51,193	1.0187	0.00%
2003-12-12	0	1.560	1.560	1.600	1.560	1.560	25,000	38,950	1.5580	1.021	1.021	1.047	1.021	1.021	38,203	1.0195	-2.50%
2003-12-11	0	1.600	1.540	1.630	1.540	1.600	70,700	110,098	1.5573	1.047	1.008	1.067	1.008	1.047	108,039	1.0191	5.26%
2003-12-10	0	1.520	1.520	1.540	1.460	1.520	13,000	19,300	1.4846	0.995	0.995	1.008	0.955	0.995	19,866	0.9715	0.00%
2003-12-09	0	1.520	1.520	1.560	1.520	1.520	16,000	24,320	1.5200	0.995	0.995	1.021	0.995	0.995	24,450	0.9947	-2.56%
2003-12-08	0	1.560	1.500	1.600	-	-	444	639	1.4392	1.021	0.982	1.047	-	-	678	0.9418	0.00%
2003-12-05	0	1.560	1.560	-	1.500	1.560	95,000	144,640	1.5225	1.021	1.021	-	0.982	1.021	145,173	0.9963	6.85%
2003-12-04	0	1.460	1.400	1.510	1.440	1.460	69,000	100,440	1.4557	0.955	0.916	0.988	0.942	0.955	105,441	0.9526	0.69%
2003-12-03	0	1.450	1.440	1.520	-	-	1,000	1,400	1.4000	0.949	0.942	0.995	-	-	1,528	0.9161	0.00%
2003-12-02	0	1.450	1.450	-	1.440	1.450	9,500	13,660	1.4379	0.949	0.949	-	0.942	0.949	14,517	0.9409	-0.68%
2003-12-01	0	1.460	1.460	-	1.440	1.450	15,700	22,626	1.4411	0.955	0.955	-	0.942	0.949	23,992	0.9431	0.00%
2003-11-28	0	1.460	1.460	1.580	1.460	1.500	19,000	28,080	1.4779	0.955	0.955	1.034	0.955	0.982	29,035	0.9671	-1.35%
2003-11-27	0	1.480	1.470	1.500	1.480	1.480	4,000	5,920	1.4800	0.969	0.962	0.982	0.969	0.969	6,113	0.9685	0.68%
2003-11-26	0	1.470	1.460	-	-	-	0	0	-	0.962	0.955	-	-	-	0	-	0.00%
2003-11-25	0	1.470	1.470	-	-	-	0	0	-	0.962	0.962	-	-	-	0	-	0.68%
2003-11-24	0	1.460	1.460	-	-	-	0	0	-	0.955	0.955	-	-	-	0	-	0.00%
2003-11-21	0	1.460	1.460	1.540	1.440	1.440	10,000	14,300	1.4300	0.955	0.955	1.008	0.942	0.942	15,281	0.9358	-5.19%
2003-11-20	0	1.540	1.450	1.540	1.540	1.540	20,000	30,800	1.5400	1.008	0.949	1.008	1.008	1.008	30,563	1.0078	5.48%
2003-11-19	0	1.460	1.460	1.540	-	-	0	0	-	0.955	0.955	1.008	-	-	0	-	0.69%
2003-11-18	0	1.450	1.450	1.550	1.440	1.440	2,500	3,580	1.4320	0.949	0.949	1.014	0.942	0.942	3,820	0.9371	-3.33%
2003-11-17	0	1.500	1.500	1.550	1.500	1.510	51,000	76,650	1.5029	0.982	0.982	1.014	0.982	0.988	77,935	0.9835	3.45%
2003-11-14	0	1.450	1.450	-	1.440	1.440	3,500	4,965	1.4186	0.949	0.949	-	0.942	0.942	5,348	0.9283	-3.33%
2003-11-13	0	1.500	1.450	1.580	-	-	0	0	-	0.982	0.949	1.034	-	-	0	-	0.00%
2003-11-12	0	1.500	1.450	1.500	-	-	0	0	-	0.982	0.949	0.982	-	-	0	-	0.00%
2003-11-11	0	1.500	1.440	-	1.440	1.500	174,500	261,460	1.4983	0.982	0.942	-	0.942	0.982	266,660	0.9805	3.45%
2003-11-10	0	1.450	1.440	1.450	-	-	0	0	-	0.949	0.942	0.949	-	-	0	-	-2.03%
2003-11-07	0	1.480	1.480	1.510	1.480	1.480	14,400	21,168	1.4700	0.969	0.969	0.988	0.969	0.969	22,005	0.9620	0.00%
2003-11-06	0	1.480	1.450	1.500	1.480	1.480	21,100	31,129	1.4753	0.969	0.949	0.982	0.969	0.969	32,244	0.9654	0.68%
2003-11-05	0	1.470	1.470	-	1.440	1.440	2,000	2,880	1.4400	0.962	0.962	-	0.942	0.942	3,056	0.9423	-2.65%
2003-11-04	0	1.510	1.510	1.540	1.510	1.510	3,000	4,470	1.4900	0.988	0.988	1.008	0.988	0.988	4,584	0.9750	2.03%
2003-11-03	0	1.480	1.480	1.520	-	-	0	0	-	0.969	0.969	0.995	-	-	0	-	1.37%
2003-10-31	0	1.460	1.440	-	1.460	1.500	54,000	80,200	1.4852	0.955	0.942	-	0.955	0.982	82,519	0.9719	0.69%
2003-10-30	0	1.450	1.450	-	1.450	1.480	28,200	41,158	1.4595	0.949	0.949	-	0.949	0.969	43,093	0.9551	-0.68%
2003-10-29	0	1.460	1.460	1.500	1.450	1.450	21,500	31,055	1.4444	0.955	0.955	0.982	0.949	0.949	32,855	0.9452	-3.95%
2003-10-28	0	1.520	1.470	1.520	1.520	1.520	7,000	10,640	1.5200	0.995	0.962	0.995	0.995	0.995	10,697	0.9947	0.00%
2003-10-27	0	1.520	1.500	1.600	1.450	1.520	281,900	418,226	1.4836	0.995	0.982	1.047	0.949	0.995	430,781	0.9709	10.14%
2003-10-24	0	1.380	1.380	-	1.380	1.380	12,000	16,560	1.3800	0.903	0.903	-	0.903	0.903	18,338	0.9031	-1.43%
2003-10-23	0	1.400	-	1.450	1.400	1.400	7,113	9,791	1.3765	0.916	-	0.949	0.916	0.916	10,870	0.9008	0.00%
2003-10-22	0	1.400	1.320	1.430	1.400	1.400	24,500	34,050	1.3898	0.916	0.864	0.936	0.916	0.916	37,439	0.9095	-2.10%
2003-10-21	0	1.430	-	1.430	-	-	3,200	4,320	1.3500	0.936	-	0.936	-	-	4,890	0.8834	-0.69%
2003-10-20	0	1.440	1.430	1.440	1.420	1.440	51,100	72,760	1.4239	0.942	0.936	0.942	0.929	0.942	78,088	0.9318	1.41%
2003-10-17	0	1.420	1.420	1.460	1.400	1.410	9,453	13,182	1.3945	0.929	0.929	0.955	0.916	0.923	14,445	0.9125	0.00%
2003-10-16	0	1.420	1.420	1.450	1.400	1.440	35,800	50,290	1.4047	0.929	0.929	0.949	0.916	0.942	54,707	0.9193	-1.39%
2003-10-15	0	1.440	1.410	1.440	1.450	1.450	100,100	145,136	1.4499	0.942	0.923	0.942	0.949	0.949	152,966	0.9488	-0.69%
2003-10-14	0	1.450	-	1.450	-	-	0	0	-	0.949	-	0.949	-	-	0	-	0.00%
2003-10-13	0	1.450	1.380	1.450	1.380	1.450	25,100	35,305	1.4066	0.949	0.903	0.949	0.903	0.949	38,356	0.9205	2.84%
2003-10-10	0	1.410	1.410	1.440	1.400	1.400	32,000	44,570	1.3928	0.923	0.923	0.942	0.916	0.916	48,900	0.9114	0.00%
2003-10-09	0	1.410	1.410	1.450	1.400	1.430	44,500	62,725	1.4096	0.923	0.923	0.949	0.916	0.936	68,002	0.9224	-1.40%
2003-10-08	0	1.430	1.430	1.460	1.420	1.430	18,100	25,632	1.4161	0.936	0.936	0.955	0.929	0.936	27,659	0.9267	-1.38%
2003-10-07	0	1.450	1.450	1.460	1.200	1.460	166,500	238,285	1.4311	0.949	0.949	0.955	0.785	0.955	254,435	0.9365	3.57%
2003-10-06	0	1.400	1.210	1.400	-	-	2,000	2,450	1.2250	0.916	0.792	0.916	-	-	3,056	0.8016	0.00%
2003-10-03	0	1.400	1.350	-	1.300	1.400	25,500	33,415	1.3104	0.916	0.883	-	0.851	0.916	38,967	0.8575	0.00%
2003-10-02	0	1.400	-	1.400	-	-	0	0	-	0.916	-	0.916	-	-	0	-	0.00%
2003-09-30	0	1.400	1.360	1.400	-	-	0	0	-	0.916	0.890	0.916	-	-	0	-	0.00%
2003-09-29	0	1.400	-	1.480	-	-	0	0	-	0.916	-	0.969	-	-	0	-	0.00%
2003-09-26	0	1.400	1.390	1.480	1.390	1.400	10,600	14,790	1.3953	0.916	0.910	0.969	0.910	0.916	16,198	0.9131	1.45%
2003-09-25	0	1.380	1.340	1.390	1.340	1.380	12,000	16,120	1.3433	0.903	0.877	0.910	0.877	0.903	18,338	0.8791	2.99%
2003-09-24	0	1.340	1.340	1.350	1.310	1.340	76,700	101,302	1.3208	0.877	0.877	0.883	0.857	0.877	117,208	0.8643	4.69%
2003-09-23	0	1.280	1.280	-	1.280	1.280	9,000	11,520	1.2800	0.838	0.838	-	0.838	0.838	13,753	0.8376	2.40%
2003-09-22	0	1.250	1.250	-	1.250	1.250	8,000	10,000	1.2500	0.818	0.818	-	0.818	0.818	12,225	0.8180	0.00%
2003-09-19	0	1.250	1.250	1.350	1.250	1.280	11,000	14,050	1.2773	0.818	0.818	0.883	0.818	0.838	16,809	0.8358	0.00%
2003-09-18	0	1.250	1.250	1.350	1.250	1.280	27,600	34,536	1.2513	0.818	0.818	0.883	0.818	0.838	42,177	0.8188	-2.34%
2003-09-17	0	1.280	1.280	-	1.160	1.250	55,500	67,080	1.2086	0.838	0.838	-	0.759	0.818	84,812	0.7909	8.47%
2003-09-16	0	1.180	1.180	1.200	1.100	1.130	2,700	3,000	1.1111	0.772	0.772	0.785	0.720	0.739	4,126	0.7271	-1.67%
2003-09-15	0	0.060	0.060	0.062	0.060	0.060	950,000	57,000	0.0600	0.785	0.785	0.811	0.785	0.785	72,586	0.7853	0.00%
2003-09-11	0	0.060	0.060	0.064	0.057	0.060	1,022,000	60,330	0.0590	0.785	0.785	0.838	0.746	0.785	78,088	0.7726	0.00%
2003-09-10	0	0.060	0.057	0.060	0.060	0.060	2,050,000	123,000	0.0600	0.785	0.746	0.785	0.785	0.785	156,634	0.7853	-3.23%
2003-09-09	0	0.062	0.062	0.066	0.062	0.065	2,910,000	185,320	0.0637	0.811	0.811	0.864	0.811	0.851	222,344	0.8335	-1.59%
2003-09-08	0	0.063	0.063	0.067	0.061	0.067	1,086,000	68,012	0.0626	0.825	0.825	0.877	0.798	0.877	82,978	0.8196	1.61%
2003-09-05	0	0.062	0.062	0.065	0.061	0.061	540,000	33,740	0.0625	0.811	0.811	0.851	0.798	0.798	41,260	0.8177	0.00%
2003-09-04	0	0.062	0.062	0.070	0.060	0.066	3,470,000	223,360	0.0644	0.811	0.811	0.916	0.785	0.864	265,131	0.8424	-6.06%
2003-09-03	0	0.066	0.064	0.066	0.060	0.066	3,720,000	238,720	0.0642	0.864	0.838	0.864	0.785	0.864	284,233	0.8399	1.54%
2003-09-02	0	0.065	0.062	0.065	0.056	0.065	1,998,000	128,760	0.0644	0.851	0.811	0.851	0.733	0.851	152,661	0.8434	6.56%
2003-09-01	0	0.061	0.061	0.065	0.056	0.061	3,964,000	235,394	0.0594	0.798	0.798	0.851	0.733	0.798	302,876	0.7772	3.39%
2003-08-29	0	0.059	0.056	0.059	0.051	0.059	1,232,000	67,622	0.0549	0.772	0.733	0.772	0.667	0.772	94,133	0.7184	9.26%
2003-08-28	0	0.054	0.051	0.057	0.054	0.057	3,020,000	165,740	0.0549	0.707	0.667	0.746	0.707	0.746	230,748	0.7183	-5.26%
2003-08-27	0	0.057	0.055	0.057	0.050	0.057	5,858,000	324,078	0.0553	0.746	0.720	0.746	0.654	0.746	447,591	0.7240	7.55%
2003-08-26	0	0.053	0.053	0.054	0.050	0.053	640,000	32,710	0.0511	0.694	0.694	0.707	0.654	0.694	48,900	0.6689	0.00%
2003-08-25	0	0.053	0.053	0.056	0.050	0.056	320,000	16,930	0.0529	0.694	0.694	0.733	0.654	0.733	24,450	0.6924	-5.36%
2003-08-22	0	0.056	0.056	0.059	0.050	0.059	398,000	21,872	0.0550	0.733	0.733	0.772	0.654	0.772	30,410	0.7192	0.00%
2003-08-21	0	0.056	0.054	0.059	0.050	0.056	3,100,000	169,600	0.0547	0.733	0.707	0.772	0.654	0.733	236,861	0.7160	-1.75%
2003-08-20	0	0.057	0.053	0.057	-	-	0	0	-	0.746	0.694	0.746	-	-	0	-	-3.39%
2003-08-19	0	0.059	-	0.059	0.059	0.059	1,100,000	64,900	0.0590	0.772	-	0.772	0.772	0.772	84,047	0.7722	3.51%
2003-08-18	0	0.057	0.055	0.059	0.053	0.057	472,000	25,664	0.0544	0.746	0.720	0.772	0.694	0.746	36,064	0.7116	-5.00%
2003-08-15	0	0.060	0.056	0.060	0.056	0.060	7,210,000	431,478	0.0598	0.785	0.733	0.785	0.733	0.785	550,893	0.7832	5.26%
2003-08-14	0	0.057	0.057	0.060	0.056	0.056	380,000	21,280	0.0560	0.746	0.746	0.785	0.733	0.733	29,035	0.7329	-1.72%
2003-08-13	0	0.058	0.056	0.058	0.055	0.058	2,560,000	144,870	0.0566	0.759	0.733	0.759	0.720	0.759	195,601	0.7406	3.57%
2003-08-12	0	0.056	0.056	0.059	0.053	0.056	1,030,000	57,610	0.0559	0.733	0.733	0.772	0.694	0.733	78,699	0.7320	1.82%
2003-08-11	0	0.055	0.053	0.055	0.050	0.055	4,166,000	228,430	0.0548	0.720	0.694	0.720	0.654	0.720	318,311	0.7176	3.77%
2003-08-08	0	0.053	0.051	0.056	0.040	0.056	4,340,000	212,364	0.0489	0.694	0.667	0.733	0.524	0.733	331,605	0.6404	-7.02%
2003-08-07	0	0.057	0.057	0.058	0.047	0.060	2,602,000	136,540	0.0525	0.746	0.746	0.759	0.615	0.785	198,810	0.6868	-6.56%
2003-08-06	0	0.061	-	0.065	-	-	0	0	-	0.798	-	0.851	-	-	0	-	0.00%
2003-08-05	0	0.061	0.060	0.065	-	-	0	0	-	0.798	0.785	0.851	-	-	0	-	0.00%
2003-08-04	0	0.061	0.056	0.064	-	-	0	0	-	0.798	0.733	0.838	-	-	0	-	0.00%
2003-08-01	0	0.061	0.061	0.063	-	-	0	0	-	0.798	0.798	0.825	-	-	0	-	1.67%
2003-07-31	0	0.060	0.060	0.063	0.060	0.060	100,000	6,000	0.0600	0.785	0.785	0.825	0.785	0.785	7,641	0.7853	0.00%
2003-07-30	0	0.060	0.060	0.063	0.060	0.064	890,000	54,700	0.0615	0.785	0.785	0.825	0.785	0.838	68,002	0.8044	-4.76%
2003-07-29	0	0.063	0.063	0.065	0.060	0.063	250,000	15,150	0.0606	0.825	0.825	0.851	0.785	0.825	19,102	0.7931	-10.00%
2003-07-28	0	0.070	0.064	0.070	-	-	0	0	-	0.916	0.838	0.916	-	-	0	-	0.00%
2003-07-25	0	0.070	0.065	0.070	0.060	0.070	426,000	29,680	0.0697	0.916	0.851	0.916	0.785	0.916	32,549	0.9118	0.00%
2003-07-24	0	0.070	-	-	-	-	0	0	-	0.916	-	-	-	-	0	-	0.00%
2003-07-23	0	0.070	0.062	0.080	-	-	0	0	-	0.916	0.811	1.047	-	-	0	-	0.00%
2003-07-22	0	0.070	0.064	0.080	0.070	0.070	50,000	3,500	0.0700	0.916	0.838	1.047	0.916	0.916	3,820	0.9161	-12.50%
2003-07-21	0	0.080	0.065	0.080	0.080	0.080	100,000	8,000	0.0800	1.047	0.851	1.047	1.047	1.047	7,641	1.0470	2.56%
2003-07-18	0	0.078	-	0.079	-	-	0	0	-	1.021	-	1.034	-	-	0	-	0.00%
2003-07-17	0	0.078	0.072	0.078	-	-	0	0	-	1.021	0.942	1.021	-	-	0	-	-2.50%
2003-07-16	0	0.080	0.078	0.080	0.068	0.080	3,560,000	264,886	0.0744	1.047	1.021	1.047	0.890	1.047	272,008	0.9738	19.40%
2003-07-15	0	0.067	0.061	0.067	0.067	0.068	268,000	18,156	0.0677	0.877	0.798	0.877	0.877	0.890	20,477	0.8867	0.00%
2003-07-14	0	0.067	0.060	0.067	0.068	0.068	200,000	13,600	0.0680	0.877	0.785	0.877	0.890	0.890	15,281	0.8900	3.08%
2003-07-11	0	0.065	0.060	0.067	0.060	0.065	1,280,000	77,800	0.0608	0.851	0.785	0.877	0.785	0.851	97,801	0.7955	-4.41%
2003-07-10	0	0.068	0.064	0.068	0.061	0.068	1,136,000	73,842	0.0650	0.890	0.838	0.890	0.798	0.890	86,798	0.8507	13.33%
2003-07-09	0	0.060	0.060	0.068	0.060	0.060	486,000	29,160	0.0600	0.785	0.785	0.890	0.785	0.785	37,134	0.7853	-9.09%
2003-07-08	0	0.066	0.060	0.066	-	-	0	0	-	0.864	0.785	0.864	-	-	0	-	-2.94%
2003-07-07	0	0.068	0.065	0.068	0.060	0.068	52,000	3,388	0.0652	0.890	0.851	0.890	0.785	0.890	3,973	0.8527	3.03%
2003-07-04	0	0.066	0.060	0.066	0.061	0.066	1,180,000	72,880	0.0618	0.864	0.785	0.864	0.798	0.864	90,160	0.8083	0.00%
2003-07-03	0	0.066	0.066	0.068	0.060	0.060	100,000	6,000	0.0600	0.864	0.864	0.890	0.785	0.785	7,641	0.7853	-1.49%
2003-07-02	0	0.067	0.062	0.067	-	-	0	0	-	0.877	0.811	0.877	-	-	0	-	-2.90%
2003-06-30	0	0.069	0.061	0.069	0.069	0.069	1,102,000	76,038	0.0690	0.903	0.798	0.903	0.903	0.903	84,200	0.9031	11.29%
2003-06-27	0	0.062	0.062	0.069	0.062	0.062	100,000	6,200	0.0620	0.811	0.811	0.903	0.811	0.811	7,641	0.8114	-1.59%
2003-06-26	0	0.063	0.063	0.067	0.062	0.062	50,000	3,100	0.0620	0.825	0.825	0.877	0.811	0.811	3,820	0.8114	0.00%
2003-06-25	0	0.063	0.063	0.068	-	-	0	0	-	0.825	0.825	0.890	-	-	0	-	3.28%
2003-06-24	0	0.061	0.061	0.069	-	-	0	0	-	0.798	0.798	0.903	-	-	0	-	0.00%
2003-06-23	0	0.061	0.061	0.069	-	-	0	0	-	0.798	0.798	0.903	-	-	0	-	0.00%
2003-06-20	0	0.061	0.061	0.069	0.061	0.061	70,000	4,270	0.0610	0.798	0.798	0.903	0.798	0.798	5,348	0.7984	-1.61%
2003-06-19	0	0.062	0.062	0.069	0.061	0.061	60,000	3,660	0.0610	0.811	0.811	0.903	0.798	0.798	4,584	0.7984	1.64%
2003-06-18	0	0.061	0.061	0.069	0.060	0.060	20,000	1,200	0.0600	0.798	0.798	0.903	0.785	0.785	1,528	0.7853	-7.58%
2003-06-17	0	0.066	0.065	0.068	-	-	0	0	-	0.864	0.851	0.890	-	-	0	-	0.00%
2003-06-16	0	0.066	0.066	0.069	0.060	0.069	446,000	29,266	0.0656	0.864	0.864	0.903	0.785	0.903	34,077	0.8588	-5.71%
2003-06-13	0	0.070	0.063	0.070	-	-	0	0	-	0.916	0.825	0.916	-	-	0	-	0.00%
2003-06-12	0	0.070	0.066	0.070	-	-	0	0	-	0.916	0.864	0.916	-	-	0	-	-1.41%
2003-06-11	0	0.071	0.063	0.071	-	-	0	0	-	0.929	0.825	0.929	-	-	0	-	-4.05%
2003-06-10	0	0.074	0.060	0.074	0.068	0.076	874,000	65,870	0.0754	0.969	0.785	0.969	0.890	0.995	66,780	0.9864	23.33%
2003-06-09	0	0.060	0.060	0.065	0.059	0.060	1,550,000	92,000	0.0594	0.785	0.785	0.851	0.772	0.785	118,430	0.7768	-9.09%
2003-06-06	0	0.066	0.060	0.069	-	-	0	0	-	0.864	0.785	0.903	-	-	0	-	0.00%
2003-06-05	0	0.066	0.061	0.069	-	-	0	0	-	0.864	0.798	0.903	-	-	0	-	0.00%
2003-06-03	0	0.066	0.061	0.068	-	-	0	0	-	0.864	0.798	0.890	-	-	0	-	0.00%
2003-06-02	0	0.066	0.066	0.070	0.058	0.058	30,000	1,740	0.0580	0.864	0.864	0.916	0.759	0.759	2,292	0.7591	0.00%
2003-05-30	0	0.066	0.060	0.070	-	-	0	0	-	0.864	0.785	0.916	-	-	0	-	0.00%
2003-05-29	0	0.066	0.061	0.068	-	-	0	0	-	0.864	0.798	0.890	-	-	0	-	0.00%
2003-05-28	0	0.066	0.060	0.066	0.066	0.066	1,100,000	72,600	0.0660	0.864	0.785	0.864	0.864	0.864	84,047	0.8638	0.00%
2003-05-27	0	0.066	0.054	0.070	-	-	0	0	-	0.864	0.707	0.916	-	-	0	-	0.00%
2003-05-26	0	0.066	0.053	0.070	-	-	0	0	-	0.864	0.694	0.916	-	-	0	-	0.00%
2003-05-23	0	0.066	0.060	0.068	-	-	0	0	-	0.864	0.785	0.890	-	-	0	-	0.00%
2003-05-22	0	0.066	0.066	-	-	-	0	0	-	0.864	0.864	-	-	-	0	-	8.20%
2003-05-21	0	0.061	0.061	0.068	0.060	0.060	760,000	45,600	0.0600	0.798	0.798	0.890	0.785	0.785	58,069	0.7853	0.00%
2003-05-20	0	0.061	0.061	0.069	0.050	0.069	86,000	4,828	0.0561	0.798	0.798	0.903	0.654	0.903	6,571	0.7347	-12.86%
2003-05-19	0	0.070	0.070	0.074	0.070	0.070	100,000	7,000	0.0700	0.916	0.916	0.969	0.916	0.916	7,641	0.9161	16.67%
2003-05-16	0	0.060	0.060	0.074	0.060	0.060	20,000	1,200	0.0600	0.785	0.785	0.969	0.785	0.785	1,528	0.7853	-18.92%
2003-05-15	0	0.074	0.061	0.074	-	-	0	0	-	0.969	0.798	0.969	-	-	0	-	0.00%
2003-05-14	0	0.074	0.072	0.074	-	-	0	0	-	0.969	0.942	0.969	-	-	0	-	-2.63%
2003-05-13	0	0.076	0.060	0.080	-	-	0	0	-	0.995	0.785	1.047	-	-	0	-	0.00%
2003-05-12	0	0.076	0.076	0.078	-	-	0	0	-	0.995	0.995	1.021	-	-	0	-	8.57%
2003-05-09	0	0.070	0.060	0.076	-	-	0	0	-	0.916	0.785	0.995	-	-	0	-	0.00%
2003-05-07	0	0.070	0.070	0.079	0.062	0.062	50,000	3,100	0.0620	0.916	0.916	1.034	0.811	0.811	3,820	0.8114	-6.67%
2003-05-06	0	0.075	0.062	0.075	0.075	0.075	100,000	7,500	0.0750	0.982	0.811	0.982	0.982	0.982	7,641	0.9816	8.70%
2003-05-05	0	0.069	0.063	0.072	0.061	0.088	6,486,000	473,156	0.0730	0.903	0.825	0.942	0.798	1.152	495,574	0.9548	-6.76%
2003-05-02	0	0.074	0.060	0.075	0.070	0.074	900,000	64,800	0.0720	0.969	0.785	0.982	0.916	0.969	68,766	0.9423	13.85%
2003-04-30	0	0.065	0.060	0.068	0.062	0.065	500,000	31,600	0.0632	0.851	0.785	0.890	0.811	0.851	38,203	0.8272	-4.41%
2003-04-29	0	0.068	0.055	0.071	-	-	0	0	-	0.890	0.720	0.929	-	-	0	-	0.00%
2003-04-28	0	0.068	0.068	0.069	-	-	0	0	-	0.890	0.890	0.903	-	-	0	-	4.62%
2003-04-25	0	0.065	0.060	0.068	0.052	0.065	576,000	35,088	0.0609	0.851	0.785	0.890	0.681	0.851	44,010	0.7973	1.56%
2003-04-24	0	0.064	0.050	0.068	-	-	0	0	-	0.838	0.654	0.890	-	-	0	-	0.00%
2003-04-23	0	0.064	0.056	0.064	0.060	0.064	1,100,000	67,400	0.0613	0.838	0.733	0.838	0.785	0.838	84,047	0.8019	-4.48%
2003-04-22	0	0.067	0.067	0.068	0.065	0.065	500,000	32,500	0.0650	0.877	0.877	0.890	0.851	0.851	38,203	0.8507	3.08%
2003-04-17	0	0.065	0.050	0.065	0.060	0.065	1,000,000	62,400	0.0624	0.851	0.654	0.851	0.785	0.851	76,407	0.8167	0.00%
2003-04-16	0	0.065	0.065	0.067	0.060	0.060	300,000	18,000	0.0600	0.851	0.851	0.877	0.785	0.785	22,922	0.7853	-2.99%
2003-04-15	0	0.067	0.060	0.067	-	-	0	0	-	0.877	0.785	0.877	-	-	0	-	-1.47%
2003-04-14	0	0.068	0.060	0.070	-	-	0	0	-	0.890	0.785	0.916	-	-	0	-	0.00%
2003-04-11	0	0.068	0.065	0.068	-	-	0	0	-	0.890	0.851	0.890	-	-	0	-	0.00%
2003-04-10	0	0.068	0.068	0.069	-	-	0	0	-	0.890	0.890	0.903	-	-	0	-	4.62%
2003-04-09	0	0.065	0.065	0.068	0.065	0.065	174,000	11,310	0.0650	0.851	0.851	0.890	0.851	0.851	13,295	0.8507	-4.41%
2003-04-08	0	0.068	0.067	0.069	0.065	0.068	150,000	10,050	0.0670	0.890	0.877	0.903	0.851	0.890	11,461	0.8769	0.00%
2003-04-07	0	0.068	0.062	0.068	-	-	0	0	-	0.890	0.811	0.890	-	-	0	-	0.00%
2003-04-04	0	0.068	0.065	0.068	0.067	0.068	200,000	13,500	0.0675	0.890	0.851	0.890	0.877	0.890	15,281	0.8834	3.03%
2003-04-03	0	0.066	0.066	0.067	0.063	0.066	950,000	60,800	0.0640	0.864	0.864	0.877	0.825	0.864	72,586	0.8376	1.54%
2003-04-02	0	0.065	0.063	0.066	0.065	0.065	300,000	19,500	0.0650	0.851	0.825	0.864	0.851	0.851	22,922	0.8507	0.00%
2003-04-01	0	0.065	0.065	0.066	0.063	0.063	400,000	25,200	0.0630	0.851	0.851	0.864	0.825	0.825	30,563	0.8245	0.00%
2003-03-31	0	0.065	0.065	0.068	0.065	0.065	330,000	21,450	0.0650	0.851	0.851	0.890	0.851	0.851	25,214	0.8507	-4.41%
2003-03-28	0	0.068	0.068	0.069	0.060	0.060	700,000	42,000	0.0600	0.890	0.890	0.903	0.785	0.785	53,485	0.7853	1.49%
2003-03-27	0	0.067	0.067	0.070	0.060	0.067	120,000	7,760	0.0647	0.877	0.877	0.916	0.785	0.877	9,169	0.8463	0.00%
2003-03-26	0	0.067	0.040	0.067	-	-	0	0	-	0.877	0.524	0.877	-	-	0	-	0.00%
2003-03-25	0	0.067	0.040	0.067	-	-	0	0	-	0.877	0.524	0.877	-	-	0	-	0.00%
2003-03-24	0	0.067	0.050	0.067	-	-	0	0	-	0.877	0.654	0.877	-	-	0	-	0.00%
2003-03-21	0	0.067	0.060	0.067	0.050	0.067	326,000	21,460	0.0658	0.877	0.785	0.877	0.654	0.877	24,909	0.8615	0.00%
2003-03-20	0	0.067	0.055	0.067	-	-	0	0	-	0.877	0.720	0.877	-	-	0	-	0.00%
2003-03-19	0	0.067	0.060	0.068	-	-	0	0	-	0.877	0.785	0.890	-	-	0	-	0.00%
2003-03-18	0	0.067	0.050	0.068	-	-	0	0	-	0.877	0.654	0.890	-	-	0	-	0.00%
2003-03-17	0	0.067	0.067	0.068	-	-	0	0	-	0.877	0.877	0.890	-	-	0	-	1.52%
2003-03-14	0	0.066	0.056	0.066	0.062	0.066	500,000	31,584	0.0632	0.864	0.733	0.864	0.811	0.864	38,203	0.8267	6.45%
2003-03-13	0	0.062	0.060	0.064	0.055	0.062	3,224,000	193,540	0.0600	0.811	0.785	0.838	0.720	0.811	246,335	0.7857	-3.13%
2003-03-12	0	0.064	0.058	0.066	-	-	0	0	-	0.838	0.759	0.864	-	-	0	-	0.00%
2003-03-11	0	0.064	0.058	0.064	0.058	0.064	630,000	37,220	0.0591	0.838	0.759	0.838	0.759	0.838	48,136	0.7732	0.00%
2003-03-10	0	0.064	0.060	0.064	-	-	0	0	-	0.838	0.785	0.838	-	-	0	-	-1.54%
2003-03-07	0	0.065	0.065	0.066	0.060	0.060	1,988,000	119,280	0.0600	0.851	0.851	0.864	0.785	0.785	151,897	0.7853	0.00%
2003-03-06	0	0.065	0.055	0.067	0.060	0.065	1,570,000	95,200	0.0606	0.851	0.720	0.877	0.785	0.851	119,959	0.7936	3.17%
2003-03-05	0	0.063	0.060	0.065	-	-	0	0	-	0.825	0.785	0.851	-	-	0	-	0.00%
2003-03-04	0	0.063	0.062	0.065	0.061	0.063	300,000	18,600	0.0620	0.825	0.811	0.851	0.798	0.825	22,922	0.8114	-5.97%
2003-03-03	0	0.067	0.063	0.067	-	-	0	0	-	0.877	0.825	0.877	-	-	0	-	-1.47%
2003-02-28	0	0.068	0.055	0.068	0.068	0.068	1,050,000	71,400	0.0680	0.890	0.720	0.890	0.890	0.890	80,227	0.8900	0.00%
2003-02-27	0	0.068	0.063	0.068	0.068	0.068	100,000	6,800	0.0680	0.890	0.825	0.890	0.890	0.890	7,641	0.8900	-1.45%
2003-02-26	0	0.069	0.063	0.069	0.069	0.069	1,000,000	69,000	0.0690	0.903	0.825	0.903	0.903	0.903	76,407	0.9031	1.47%
2003-02-25	0	0.068	0.068	0.069	0.064	0.064	80,000	5,120	0.0640	0.890	0.890	0.903	0.838	0.838	6,113	0.8376	3.03%
2003-02-24	0	0.066	0.066	0.070	0.065	0.070	652,000	43,620	0.0669	0.864	0.864	0.916	0.851	0.916	49,817	0.8756	-5.71%
2003-02-21	0	0.070	0.066	0.070	0.067	0.070	1,400,000	95,600	0.0683	0.916	0.864	0.916	0.877	0.916	106,969	0.8937	-1.41%
2003-02-20	0	0.071	0.068	0.071	0.068	0.073	2,550,000	177,446	0.0696	0.929	0.890	0.929	0.890	0.955	194,837	0.9107	1.43%
2003-02-19	0	0.070	0.066	0.073	0.063	0.070	460,000	32,030	0.0696	0.916	0.864	0.955	0.825	0.916	35,147	0.9113	1.45%
2003-02-18	0	0.069	0.066	0.071	0.060	0.069	2,980,000	196,070	0.0658	0.903	0.864	0.929	0.785	0.903	227,692	0.8611	-4.17%
2003-02-17	0	0.072	0.061	0.072	-	-	0	0	-	0.942	0.798	0.942	-	-	0	-	0.00%
2003-02-14	0	0.072	0.053	0.072	-	-	0	0	-	0.942	0.694	0.942	-	-	0	-	-1.37%
2003-02-13	0	0.073	0.050	0.073	-	-	0	0	-	0.955	0.654	0.955	-	-	0	-	-1.35%
2003-02-12	0	0.074	0.050	0.074	-	-	0	0	-	0.969	0.654	0.969	-	-	0	-	0.00%
2003-02-11	0	0.074	0.070	0.074	0.060	0.074	1,224,000	89,100	0.0728	0.969	0.916	0.969	0.785	0.969	93,522	0.9527	0.00%
2003-02-10	0	0.074	0.052	0.074	-	-	0	0	-	0.969	0.681	0.969	-	-	0	-	-1.33%
2003-02-07	0	0.075	0.050	0.075	0.069	0.075	1,002,000	69,162	0.0690	0.982	0.654	0.982	0.903	0.982	76,560	0.9034	8.70%
2003-02-06	0	0.069	0.065	0.069	0.050	0.069	232,000	13,488	0.0581	0.903	0.851	0.903	0.654	0.903	17,726	0.7609	1.47%
2003-02-05	0	0.068	0.068	0.070	-	-	0	0	-	0.890	0.890	0.916	-	-	0	-	0.00%
2003-02-04	0	0.068	0.068	0.070	-	-	0	0	-	0.890	0.890	0.916	-	-	0	-	0.00%
2003-01-30	0	0.068	0.068	0.070	-	-	0	0	-	0.890	0.890	0.916	-	-	0	-	0.00%
2003-01-29	0	0.068	0.050	0.068	-	-	0	0	-	0.890	0.654	0.890	-	-	0	-	0.00%
2003-01-28	0	0.068	0.050	0.068	-	-	0	0	-	0.890	0.654	0.890	-	-	0	-	-2.86%
2003-01-27	0	0.070	0.068	-	0.065	0.070	520,000	35,790	0.0688	0.916	0.890	-	0.851	0.916	39,732	0.9008	1.45%
2003-01-24	0	0.069	0.050	0.070	-	-	0	0	-	0.903	0.654	0.916	-	-	0	-	0.00%
2003-01-23	0	0.069	0.069	0.070	0.050	0.070	42,000	2,520	0.0600	0.903	0.903	0.916	0.654	0.916	3,209	0.7853	-1.43%
2003-01-22	0	0.070	0.070	0.075	-	-	0	0	-	0.916	0.916	0.982	-	-	0	-	0.00%
2003-01-21	0	0.070	0.060	0.070	0.070	0.070	2,000	140	0.0700	0.916	0.785	0.916	0.916	0.916	153	0.9161	-4.11%
2003-01-20	0	0.073	0.070	0.073	-	-	0	0	-	0.955	0.916	0.955	-	-	0	-	-2.67%
2003-01-17	0	0.075	0.070	0.075	-	-	0	0	-	0.982	0.916	0.982	-	-	0	-	0.00%
2003-01-16	0	0.075	-	0.075	-	-	0	0	-	0.982	-	0.982	-	-	0	-	-1.32%
2003-01-15	0	0.076	0.076	0.078	0.076	0.076	326,000	24,776	0.0760	0.995	0.995	1.021	0.995	0.995	24,909	0.9947	7.04%
2003-01-14	0	0.071	0.070	0.074	0.071	0.071	200,000	14,200	0.0710	0.929	0.916	0.969	0.929	0.929	15,281	0.9292	-4.05%
2003-01-13	0	0.074	0.070	0.074	-	-	0	0	-	0.969	0.916	0.969	-	-	0	-	0.00%
2003-01-10	0	0.074	0.070	0.074	0.074	0.074	500,000	37,000	0.0740	0.969	0.916	0.969	0.969	0.969	38,203	0.9685	5.71%
2003-01-09	0	0.070	0.070	0.071	-	-	0	0	-	0.916	0.916	0.929	-	-	0	-	0.00%
2003-01-08	0	0.070	0.069	0.070	0.070	0.070	70,000	4,900	0.0700	0.916	0.903	0.916	0.916	0.916	5,348	0.9161	1.45%
2003-01-07	0	0.069	0.061	-	0.050	0.070	558,000	37,658	0.0675	0.903	0.798	-	0.654	0.916	42,635	0.8833	-2.82%
2003-01-06	0	0.071	0.050	-	0.065	0.072	1,776,000	117,424	0.0661	0.929	0.654	-	0.851	0.942	135,698	0.8653	1.43%
2003-01-03	0	0.070	0.070	0.075	0.064	0.070	90,000	5,936	0.0660	0.916	0.916	0.982	0.838	0.916	6,877	0.8632	2.94%
2003-01-02	0	0.068	0.065	0.068	0.050	0.070	556,000	36,184	0.0651	0.890	0.851	0.890	0.654	0.916	42,482	0.8517	-2.86%
2002-12-31	0	0.070	0.050	0.080	-	-	0	0	-	0.916	0.654	1.047	-	-	0	-	0.00%
2002-12-30	0	0.070	0.052	0.070	0.060	0.076	152,000	9,552	0.0628	0.916	0.681	0.916	0.785	0.995	11,614	0.8225	-7.89%
2002-12-27	0	0.076	0.060	0.076	-	-	0	0	-	0.995	0.785	0.995	-	-	0	-	0.00%
2002-12-24	0	0.076	-	0.078	-	-	0	0	-	0.995	-	1.021	-	-	0	-	0.00%
2002-12-23	0	0.076	-	0.076	-	-	0	0	-	0.995	-	0.995	-	-	0	-	0.00%
2002-12-20	0	0.076	-	0.076	-	-	0	0	-	0.995	-	0.995	-	-	0	-	0.00%
2002-12-19	0	0.076	-	0.076	-	-	0	0	-	0.995	-	0.995	-	-	0	-	0.00%
2002-12-18	0	0.076	-	0.076	-	-	0	0	-	0.995	-	0.995	-	-	0	-	0.00%
2002-12-17	0	0.076	-	0.076	-	-	0	0	-	0.995	-	0.995	-	-	0	-	0.00%
2002-12-16	0	0.076	-	0.076	-	-	0	0	-	0.995	-	0.995	-	-	0	-	0.00%
2002-12-13	0	0.076	0.068	0.076	-	-	0	0	-	0.995	0.890	0.995	-	-	0	-	-1.30%
2002-12-12	0	0.077	0.069	0.077	0.077	0.077	1,000,000	77,000	0.0770	1.008	0.903	1.008	1.008	1.008	76,407	1.0078	0.00%
2002-12-11	0	0.077	-	0.077	-	-	0	0	-	1.008	-	1.008	-	-	0	-	-2.53%
2002-12-10	0	0.079	-	0.080	-	-	0	0	-	1.034	-	1.047	-	-	0	-	0.00%
2002-12-09	0	0.079	-	0.080	-	-	0	0	-	1.034	-	1.047	-	-	0	-	0.00%
2002-12-06	0	0.079	-	0.080	-	-	0	0	-	1.034	-	1.047	-	-	0	-	0.00%
2002-12-05	0	0.079	-	0.080	-	-	0	0	-	1.034	-	1.047	-	-	0	-	0.00%
2002-12-04	0	0.079	0.079	0.080	-	-	0	0	-	1.034	1.034	1.047	-	-	0	-	6.76%
2002-12-03	0	0.074	0.068	0.074	0.066	0.074	948,000	64,580	0.0681	0.969	0.890	0.969	0.864	0.969	72,434	0.8916	17.46%
2002-12-02	0	0.063	0.063	0.072	0.060	0.070	768,000	51,598	0.0672	0.825	0.825	0.942	0.785	0.916	58,680	0.8793	0.00%
2002-11-29	0	0.063	0.063	0.069	0.062	0.062	150,000	9,300	0.0620	0.825	0.825	0.903	0.811	0.811	11,461	0.8114	-10.00%
2002-11-28	0	0.070	0.063	0.070	0.060	0.070	3,690,000	231,000	0.0626	0.916	0.825	0.916	0.785	0.916	281,941	0.8193	0.00%
2002-11-27	0	0.070	0.063	0.070	0.059	0.070	1,710,000	110,040	0.0644	0.916	0.825	0.916	0.772	0.916	130,656	0.8422	-6.67%
2002-11-26	0	0.075	-	0.076	-	-	0	0	-	0.982	-	0.995	-	-	0	-	0.00%
2002-11-25	0	0.075	-	0.075	-	-	0	0	-	0.982	-	0.982	-	-	0	-	0.00%
2002-11-22	0	0.075	-	0.075	-	-	0	0	-	0.982	-	0.982	-	-	0	-	0.00%
2002-11-21	0	0.075	-	0.076	-	-	0	0	-	0.982	-	0.995	-	-	0	-	0.00%
2002-11-20	0	0.075	-	0.078	-	-	0	0	-	0.982	-	1.021	-	-	0	-	0.00%
2002-11-19	0	0.075	-	-	-	-	0	0	-	0.982	-	-	-	-	0	-	0.00%
2002-11-18	0	0.075	-	0.075	-	-	0	0	-	0.982	-	0.982	-	-	0	-	0.00%
2002-11-15	0	0.075	-	0.075	-	-	0	0	-	0.982	-	0.982	-	-	0	-	0.00%
2002-11-14	0	0.075	-	0.076	-	-	0	0	-	0.982	-	0.995	-	-	0	-	0.00%
2002-11-13	0	0.075	-	0.076	-	-	0	0	-	0.982	-	0.995	-	-	0	-	0.00%
2002-11-12	0	0.075	-	0.075	-	-	0	0	-	0.982	-	0.982	-	-	0	-	0.00%
2002-11-11	0	0.075	0.060	0.075	-	-	0	0	-	0.982	0.785	0.982	-	-	0	-	0.00%
2002-11-08	0	0.075	-	0.075	-	-	0	0	-	0.982	-	0.982	-	-	0	-	-1.32%
2002-11-07	0	0.076	-	0.076	-	-	0	0	-	0.995	-	0.995	-	-	0	-	0.00%
2002-11-06	0	0.076	-	0.078	-	-	0	0	-	0.995	-	1.021	-	-	0	-	0.00%
2002-11-05	0	0.076	-	0.078	-	-	0	0	-	0.995	-	1.021	-	-	0	-	0.00%
2002-11-04	0	0.076	-	0.076	-	-	0	0	-	0.995	-	0.995	-	-	0	-	-1.30%
2002-11-01	0	0.077	-	0.077	-	-	0	0	-	1.008	-	1.008	-	-	0	-	0.00%
2002-10-31	0	0.077	-	0.077	0.079	0.079	2,000,000	158,000	0.0790	1.008	-	1.008	1.034	1.034	152,814	1.0339	-1.28%
2002-10-30	0	0.078	-	0.079	0.078	0.078	2,000,000	156,000	0.0780	1.021	-	1.034	1.021	1.021	152,814	1.0209	1.30%
2002-10-29	0	0.077	-	0.078	-	-	0	0	-	1.008	-	1.021	-	-	0	-	0.00%
2002-10-28	0	0.077	-	0.078	0.077	0.077	500,000	38,500	0.0770	1.008	-	1.021	1.008	1.008	38,203	1.0078	0.00%
2002-10-25	0	0.077	-	0.077	0.077	0.078	1,100,000	84,750	0.0770	1.008	-	1.008	1.008	1.021	84,047	1.0084	0.00%
2002-10-24	0	0.077	-	0.077	-	-	0	0	-	1.008	-	1.008	-	-	0	-	-1.28%
2002-10-23	0	0.078	-	0.078	0.079	0.079	1,000,000	79,000	0.0790	1.021	-	1.021	1.034	1.034	76,407	1.0339	1.30%
2002-10-22	0	0.077	-	0.077	-	-	0	0	-	1.008	-	1.008	-	-	0	-	-1.28%
2002-10-21	0	0.078	-	0.078	0.079	0.079	200,000	15,800	0.0790	1.021	-	1.021	1.034	1.034	15,281	1.0339	1.30%
2002-10-18	0	0.077	-	0.077	0.077	0.077	1,000,000	77,000	0.0770	1.008	-	1.008	1.008	1.008	76,407	1.0078	-2.53%
2002-10-17	0	0.079	-	0.079	0.078	0.079	1,000,000	78,890	0.0789	1.034	-	1.034	1.021	1.034	76,407	1.0325	-1.25%
2002-10-16	0	0.080	-	0.080	0.086	0.086	1,000,000	86,000	0.0860	1.047	-	1.047	1.126	1.126	76,407	1.1256	-2.44%
2002-10-15	0	0.082	-	0.082	0.078	0.082	1,000,000	81,200	0.0812	1.073	-	1.073	1.021	1.073	76,407	1.0627	5.13%
2002-10-11	0	0.078	-	0.078	0.078	0.078	1,000,000	78,000	0.0780	1.021	-	1.021	1.021	1.021	76,407	1.0209	0.00%
2002-10-10	0	0.078	0.078	-	0.062	0.070	1,788,000	115,698	0.0647	1.021	1.021	-	0.811	0.916	136,615	0.8469	11.43%
2002-10-09	0	0.070	0.066	0.070	0.060	0.070	2,072,000	139,040	0.0671	0.916	0.864	0.916	0.785	0.916	158,315	0.8783	6.06%
2002-10-08	0	0.066	0.066	-	0.055	0.061	15,342,000	865,684	0.0564	0.864	0.864	-	0.720	0.798	1,172,233	0.7385	6.45%
2002-10-07	0	0.062	0.057	0.062	0.062	0.062	3,700,000	229,400	0.0620	0.811	0.746	0.811	0.811	0.811	282,705	0.8114	0.00%
2002-10-04	0	0.062	0.050	0.062	0.058	0.062	5,004,000	295,848	0.0591	0.811	0.654	0.811	0.759	0.811	382,339	0.7738	-6.06%
2002-10-03	0	0.066	0.066	-	0.060	0.062	3,600,000	218,400	0.0607	0.864	0.864	-	0.785	0.811	275,064	0.7940	6.45%
2002-10-02	0	0.062	0.058	0.062	0.062	0.070	3,412,000	211,560	0.0620	0.811	0.759	0.811	0.811	0.916	260,700	0.8115	-11.43%
2002-09-30	0	0.070	0.062	0.070	0.062	0.070	1,002,000	67,660	0.0675	0.916	0.811	0.916	0.811	0.916	76,560	0.8838	1.45%
2002-09-27	0	0.069	0.062	0.069	0.067	0.069	1,000,000	68,000	0.0680	0.903	0.811	0.903	0.877	0.903	76,407	0.8900	0.00%
2002-09-26	0	0.069	0.060	0.069	0.067	0.069	2,000,000	135,600	0.0678	0.903	0.785	0.903	0.877	0.903	152,814	0.8874	-2.82%
2002-09-25	0	0.071	0.062	0.073	0.069	0.071	2,960,000	207,900	0.0702	0.929	0.811	0.955	0.903	0.929	226,164	0.9192	2.90%
2002-09-24	0	0.069	0.060	0.069	0.061	0.069	2,052,000	138,638	0.0676	0.903	0.785	0.903	0.798	0.903	156,787	0.8842	0.00%
2002-09-23	0	0.069	-	0.069	0.066	0.074	3,104,000	220,842	0.0711	0.903	-	0.903	0.864	0.969	237,167	0.9312	-6.76%
2002-09-20	0	0.074	-	0.074	0.070	0.074	2,300,000	161,400	0.0702	0.969	-	0.969	0.916	0.969	175,736	0.9184	-5.13%
2002-09-19	0	0.078	-	0.078	-	-	0	0	-	1.021	-	1.021	-	-	0	-	-6.02%
2002-09-18	0	0.083	0.083	-	-	-	0	0	-	1.086	1.086	-	-	-	0	-	10.67%
2002-09-17	0	0.075	-	0.075	-	-	0	0	-	0.982	-	0.982	-	-	0	-	-2.60%
2002-09-16	0	0.077	-	0.080	-	-	0	0	-	1.008	-	1.047	-	-	0	-	0.00%
2002-09-13	0	0.077	0.077	0.080	0.071	0.077	70,000	5,090	0.0727	1.008	1.008	1.047	0.929	1.008	5,348	0.9517	0.00%
2002-09-12	0	0.077	-	0.077	-	-	0	0	-	1.008	-	1.008	-	-	0	-	0.00%
2002-09-11	0	0.077	-	0.077	-	-	0	0	-	1.008	-	1.008	-	-	0	-	0.00%
2002-09-10	0	0.077	-	0.077	-	-	0	0	-	1.008	-	1.008	-	-	0	-	-1.28%
2002-09-09	0	0.078	-	0.078	-	-	0	0	-	1.021	-	1.021	-	-	0	-	0.00%
2002-09-06	0	0.078	-	0.078	-	-	0	0	-	1.021	-	1.021	-	-	0	-	-2.50%
2002-09-05	0	0.080	-	0.080	-	-	0	0	-	1.047	-	1.047	-	-	0	-	0.00%
2002-09-04	0	0.080	-	0.080	-	-	0	0	-	1.047	-	1.047	-	-	0	-	0.00%
2002-09-03	0	0.080	-	0.080	-	-	0	0	-	1.047	-	1.047	-	-	0	-	0.00%
2002-09-02	0	0.080	0.080	-	-	-	0	0	-	1.047	1.047	-	-	-	0	-	6.67%
2002-08-30	0	0.075	0.070	0.075	0.075	0.075	500,000	37,500	0.0750	0.982	0.916	0.982	0.982	0.982	38,203	0.9816	0.00%
2002-08-29	0	0.075	0.070	-	0.070	0.075	220,000	15,900	0.0723	0.982	0.916	-	0.916	0.982	16,809	0.9459	0.00%
2002-08-28	0	0.075	0.070	0.075	-	-	0	0	-	0.982	0.916	0.982	-	-	0	-	0.00%
2002-08-27	0	0.075	0.070	0.078	0.075	0.075	500,000	37,500	0.0750	0.982	0.916	1.021	0.982	0.982	38,203	0.9816	0.00%
2002-08-26	0	0.075	0.075	0.080	-	-	0	0	-	0.982	0.982	1.047	-	-	0	-	0.00%
2002-08-23	0	0.075	0.075	0.080	0.075	0.075	244,000	18,300	0.0750	0.982	0.982	1.047	0.982	0.982	18,643	0.9816	0.00%
2002-08-22	0	0.075	0.075	0.078	0.075	0.075	40,000	3,000	0.0750	0.982	0.982	1.021	0.982	0.982	3,056	0.9816	-5.06%
2002-08-21	0	0.079	0.079	0.080	0.075	0.077	1,600,000	122,800	0.0768	1.034	1.034	1.047	0.982	1.008	122,251	1.0045	3.95%
2002-08-20	0	0.076	0.076	0.078	0.070	0.075	440,000	31,290	0.0711	0.995	0.995	1.021	0.916	0.982	33,619	0.9307	1.33%
2002-08-19	0	0.075	0.070	0.075	-	-	0	0	-	0.982	0.916	0.982	-	-	0	-	-3.85%
2002-08-16	0	0.078	-	0.078	0.078	0.078	150,000	11,700	0.0780	1.021	-	1.021	1.021	1.021	11,461	1.0209	-4.88%
2002-08-15	0	0.082	0.081	0.082	0.062	0.082	560,000	39,370	0.0703	1.073	1.060	1.073	0.811	1.073	42,788	0.9201	6.49%
2002-08-14	0	0.077	-	0.077	-	-	0	0	-	1.008	-	1.008	-	-	0	-	-3.75%
2002-08-13	0	0.080	-	0.080	-	-	0	0	-	1.047	-	1.047	-	-	0	-	0.00%
2002-08-12	0	0.080	-	0.080	0.078	0.080	22,000	1,720	0.0782	1.047	-	1.047	1.021	1.047	1,681	1.0232	8.11%
2002-08-09	0	0.074	-	0.074	-	-	0	0	-	0.969	-	0.969	-	-	0	-	0.00%
2002-08-08	0	0.074	-	0.079	-	-	0	0	-	0.969	-	1.034	-	-	0	-	0.00%
2002-08-07	0	0.074	-	0.077	-	-	0	0	-	0.969	-	1.008	-	-	0	-	0.00%
2002-08-06	0	0.074	-	0.080	-	-	0	0	-	0.969	-	1.047	-	-	0	-	0.00%
2002-08-05	0	0.074	0.074	0.081	0.074	0.078	360,000	27,840	0.0773	0.969	0.969	1.060	0.969	1.021	27,506	1.0121	-8.64%
2002-08-02	0	0.081	-	0.081	-	-	0	0	-	1.060	-	1.060	-	-	0	-	0.00%
2002-08-01	0	0.081	-	0.081	0.076	0.081	90,000	6,940	0.0771	1.060	-	1.060	0.995	1.060	6,877	1.0092	1.25%
2002-07-31	0	0.080	0.078	0.080	0.080	0.083	974,000	79,942	0.0821	1.047	1.021	1.047	1.047	1.086	74,420	1.0742	3.90%
2002-07-30	0	0.077	0.077	0.081	0.075	0.080	860,000	65,810	0.0765	1.008	1.008	1.060	0.982	1.047	65,710	1.0015	-3.75%
2002-07-29	0	0.080	0.070	0.080	0.069	0.080	2,358,000	176,792	0.0750	1.047	0.916	1.047	0.903	1.047	180,167	0.9813	8.11%
2002-07-26	0	0.074	0.071	0.080	0.062	0.085	8,290,000	571,384	0.0689	0.969	0.929	1.047	0.811	1.112	633,412	0.9021	-12.94%
2002-07-25	0	0.085	-	0.085	0.080	0.092	1,712,000	151,174	0.0883	1.112	-	1.112	1.047	1.204	130,808	1.1557	-7.61%
2002-07-24	0	0.092	-	0.094	0.092	0.092	1,100,000	101,200	0.0920	1.204	-	1.230	1.204	1.204	84,047	1.2041	-8.00%
2002-07-23	0	0.100	0.095	0.100	0.095	0.100	132,000	12,550	0.0951	1.309	1.243	1.309	1.243	1.309	10,086	1.2443	0.00%
2002-07-22	0	0.100	-	0.100	-	-	0	0	-	1.309	-	1.309	-	-	0	-	-4.76%
2002-07-19	0	0.105	-	0.105	0.105	0.105	200,000	21,000	0.1050	1.374	-	1.374	1.374	1.374	15,281	1.3742	-2.78%
2002-07-18	0	0.108	-	0.108	-	-	0	0	-	1.413	-	1.413	-	-	0	-	0.00%
2002-07-17	0	0.108	0.100	0.121	0.108	0.108	140,000	15,120	0.1080	1.413	1.309	1.584	1.413	1.413	10,697	1.4135	-6.09%
2002-07-16	0	0.115	-	0.120	-	-	0	0	-	1.505	-	1.571	-	-	0	-	0.00%
2002-07-15	0	0.115	-	0.122	-	-	0	0	-	1.505	-	1.597	-	-	0	-	0.00%
2002-07-12	0	0.115	-	0.120	-	-	0	0	-	1.505	-	1.571	-	-	0	-	0.00%
2002-07-11	0	0.115	-	0.118	-	-	0	0	-	1.505	-	1.544	-	-	0	-	0.00%
2002-07-10	0	0.115	-	0.115	0.115	0.115	40,000	4,600	0.1150	1.505	-	1.505	1.505	1.505	3,056	1.5051	-2.54%
2002-07-09	0	0.118	-	0.118	-	-	0	0	-	1.544	-	1.544	-	-	0	-	-1.67%
2002-07-08	0	0.120	-	0.120	-	-	0	0	-	1.571	-	1.571	-	-	0	-	0.00%
2002-07-05	0	0.120	-	0.120	-	-	0	0	-	1.571	-	1.571	-	-	0	-	0.00%
2002-07-04	0	0.120	0.112	0.120	-	-	0	0	-	1.571	1.466	1.571	-	-	0	-	0.00%
2002-07-03	0	0.120	-	0.120	-	-	0	0	-	1.571	-	1.571	-	-	0	-	-2.44%
2002-07-02	0	0.123	0.123	0.124	-	-	0	0	-	1.610	1.610	1.623	-	-	0	-	2.50%
2002-06-28	0	0.120	-	-	0.120	0.120	20,000	2,400	0.1200	1.571	-	-	1.571	1.571	1,528	1.5705	5.26%
2002-06-27	0	0.114	-	0.114	0.116	0.116	100,000	11,600	0.1160	1.492	-	1.492	1.518	1.518	7,641	1.5182	1.79%
2002-06-26	0	0.112	0.104	0.112	0.104	0.112	910,000	95,380	0.1048	1.466	1.361	1.466	1.361	1.466	69,530	1.3718	0.90%
2002-06-25	0	0.111	0.108	0.113	0.111	0.113	402,000	45,044	0.1120	1.453	1.413	1.479	1.453	1.479	30,716	1.4665	-1.77%
2002-06-24	0	0.113	0.113	-	0.110	0.110	10,000	1,100	0.1100	1.479	1.479	-	1.440	1.440	764	1.4397	2.73%
2002-06-21	0	0.110	-	0.115	-	-	0	0	-	1.440	-	1.505	-	-	0	-	0.00%
2002-06-20	0	0.110	0.105	0.115	-	-	0	0	-	1.440	1.374	1.505	-	-	0	-	0.00%
2002-06-19	0	0.110	0.105	0.110	0.105	0.110	2,420,000	260,700	0.1077	1.440	1.374	1.440	1.374	1.440	184,904	1.4099	-1.79%
2002-06-18	0	0.112	0.112	0.116	0.111	0.117	6,140,000	692,840	0.1128	1.466	1.466	1.518	1.453	1.531	469,138	1.4768	-2.61%
2002-06-17	0	0.115	0.115	0.116	0.114	0.118	4,708,000	545,322	0.1158	1.505	1.505	1.518	1.492	1.544	359,723	1.5159	-2.54%
2002-06-14	0	0.118	0.118	0.120	0.115	0.118	3,550,000	415,100	0.1169	1.544	1.544	1.571	1.505	1.544	271,244	1.5304	-1.67%
2002-06-13	0	0.120	0.119	0.122	0.119	0.119	500,000	59,500	0.1190	1.571	1.557	1.597	1.557	1.557	38,203	1.5575	-0.83%
2002-06-12	0	0.121	0.121	0.123	0.118	0.121	4,584,000	546,606	0.1192	1.584	1.584	1.610	1.544	1.584	350,249	1.5606	0.00%
2002-06-11	0	0.121	0.121	0.124	0.120	0.121	4,232,000	512,022	0.1210	1.584	1.584	1.623	1.571	1.584	323,353	1.5835	-2.42%
2002-06-10	0	0.124	0.122	0.124	0.119	0.125	7,990,000	978,798	0.1225	1.623	1.597	1.623	1.557	1.636	610,490	1.6033	2.48%
2002-06-07	0	0.121	0.119	0.121	0.120	0.122	2,300,000	277,224	0.1205	1.584	1.557	1.584	1.571	1.597	175,736	1.5775	-1.63%
2002-06-06	0	0.123	0.121	0.125	0.121	0.123	2,420,000	295,420	0.1221	1.610	1.584	1.636	1.584	1.610	184,904	1.5977	1.65%
2002-06-05	0	0.121	0.120	0.124	0.121	0.121	100,000	12,100	0.1210	1.584	1.571	1.623	1.584	1.584	7,641	1.5836	0.00%
2002-06-04	0	0.121	0.121	0.123	0.119	0.121	3,280,000	395,530	0.1206	1.584	1.584	1.610	1.557	1.584	250,614	1.5782	-0.82%
2002-06-03	0	0.122	0.122	0.123	0.119	0.125	10,256,000	1,245,232	0.1214	1.597	1.597	1.610	1.557	1.636	783,628	1.5891	0.83%
2002-05-31	0	0.121	0.120	0.122	0.121	0.125	11,900,000	1,469,220	0.1235	1.584	1.571	1.597	1.584	1.636	909,241	1.6159	-2.42%
2002-05-30	0	0.124	0.122	0.125	0.119	0.124	13,220,000	1,616,350	0.1223	1.623	1.597	1.636	1.557	1.623	1,010,097	1.6002	0.00%
2002-05-29	0	0.124	0.124	0.125	0.123	0.130	12,050,000	1,526,526	0.1267	1.623	1.623	1.636	1.610	1.701	920,702	1.6580	-1.59%
2002-05-28	0	0.126	0.126	0.128	0.124	0.130	7,498,000	951,616	0.1269	1.649	1.649	1.675	1.623	1.701	572,898	1.6611	0.00%
2002-05-27	0	0.126	0.124	0.127	0.122	0.127	11,908,000	1,477,308	0.1241	1.649	1.623	1.662	1.597	1.662	909,852	1.6237	-0.79%
2002-05-24	0	0.127	0.124	0.127	0.124	0.129	12,460,000	1,569,990	0.1260	1.662	1.623	1.662	1.623	1.688	952,028	1.6491	-5.22%
2002-05-23	0	0.134	0.128	0.134	0.129	0.139	4,852,000	652,068	0.1344	1.754	1.675	1.754	1.688	1.819	370,726	1.7589	2.29%
2002-05-22	0	0.131	0.130	0.131	0.120	0.135	7,380,000	943,402	0.1278	1.715	1.701	1.715	1.571	1.767	563,882	1.6730	6.50%
2002-05-21	0	0.123	0.122	0.124	0.123	0.131	3,380,000	428,030	0.1266	1.610	1.597	1.623	1.610	1.715	258,255	1.6574	-6.11%
2002-05-17	0	0.131	0.129	0.131	0.125	0.132	4,196,000	537,438	0.1281	1.715	1.688	1.715	1.636	1.728	320,603	1.6763	1.55%
2002-05-16	0	0.129	0.127	0.129	0.124	0.129	2,736,000	342,774	0.1253	1.688	1.662	1.688	1.623	1.688	209,049	1.6397	0.78%
2002-05-15	0	0.128	0.127	0.128	0.126	0.138	7,204,000	933,042	0.1295	1.675	1.662	1.675	1.649	1.806	550,434	1.6951	-5.88%
2002-05-14	0	0.136	0.133	0.137	0.122	0.138	11,174,000	1,470,606	0.1316	1.780	1.741	1.793	1.597	1.806	853,769	1.7225	18.26%
2002-05-13	0	0.115	0.115	0.116	0.115	0.120	1,100,000	129,200	0.1175	1.505	1.505	1.518	1.505	1.571	84,047	1.5372	-4.17%
2002-05-10	0	0.120	0.118	0.120	0.112	0.120	1,510,000	176,250	0.1167	1.571	1.544	1.571	1.466	1.571	115,374	1.5276	0.84%
2002-05-09	0	0.119	0.117	0.119	0.116	0.123	4,620,000	548,974	0.1188	1.557	1.531	1.557	1.518	1.610	352,999	1.5552	3.48%
2002-05-08	0	0.115	0.114	0.115	0.114	0.124	12,020,000	1,407,414	0.1171	1.505	1.492	1.505	1.492	1.623	918,409	1.5324	3.60%
2002-05-07	0	0.111	0.110	0.116	0.108	0.116	370,000	41,580	0.1124	1.453	1.440	1.518	1.413	1.518	28,271	1.4708	-4.31%
2002-05-06	0	0.116	0.108	0.116	0.116	0.124	300,000	36,000	0.1200	1.518	1.413	1.518	1.518	1.623	22,922	1.5705	0.00%
2002-05-03	0	0.116	0.114	0.118	0.105	0.116	2,100,000	238,050	0.1134	1.518	1.492	1.544	1.374	1.518	160,454	1.4836	3.57%
2002-05-02	0	0.112	0.105	-	-	-	0	0	-	1.466	1.374	-	-	-	0	-	0.00%
2002-04-30	0	0.112	0.107	0.113	-	-	0	0	-	1.466	1.400	1.479	-	-	0	-	0.00%
2002-04-29	0	0.112	0.108	0.112	0.104	0.112	888,000	98,304	0.1107	1.466	1.413	1.466	1.361	1.466	67,849	1.4489	1.82%
2002-04-26	0	0.110	0.106	0.110	0.110	0.110	440,000	48,400	0.1100	1.440	1.387	1.440	1.440	1.440	33,619	1.4397	0.00%
2002-04-25	0	0.110	0.110	0.116	0.110	0.110	170,000	18,700	0.1100	1.440	1.440	1.518	1.440	1.440	12,989	1.4397	-6.78%
2002-04-24	0	0.118	-	0.125	-	-	0	0	-	1.544	-	1.636	-	-	0	-	0.00%
2002-04-23	0	0.118	-	0.120	-	-	0	0	-	1.544	-	1.571	-	-	0	-	0.00%
2002-04-22	0	0.118	0.102	0.118	0.118	0.118	10,000	1,180	0.1180	1.544	1.335	1.544	1.544	1.544	764	1.5444	7.27%
2002-04-19	0	0.110	0.102	-	-	-	0	0	-	1.440	1.335	-	-	-	0	-	0.00%
2002-04-18	0	0.110	0.107	0.110	0.105	0.110	30,000	3,200	0.1067	1.440	1.400	1.440	1.374	1.440	2,292	1.3960	4.76%
2002-04-17	0	0.105	0.100	-	-	-	0	0	-	1.374	1.309	-	-	-	0	-	0.00%
2002-04-16	0	0.105	0.100	-	-	-	0	0	-	1.374	1.309	-	-	-	0	-	0.00%
2002-04-15	0	0.105	0.098	-	-	-	0	0	-	1.374	1.283	-	-	-	0	-	0.00%
2002-04-12	0	0.105	0.099	-	-	-	0	0	-	1.374	1.296	-	-	-	0	-	0.00%
2002-04-11	0	0.105	0.105	0.121	0.105	0.113	100,000	11,140	0.1114	1.374	1.374	1.584	1.374	1.479	7,641	1.4580	-7.08%
2002-04-10	0	0.113	0.110	-	0.105	0.113	80,000	8,800	0.1100	1.479	1.440	-	1.374	1.479	6,113	1.4397	0.00%
2002-04-09	0	0.113	0.113	-	0.105	0.108	200,000	21,240	0.1062	1.479	1.479	-	1.374	1.413	15,281	1.3899	0.89%
2002-04-08	0	0.112	0.108	-	0.112	0.112	70,000	7,840	0.1120	1.466	1.413	-	1.466	1.466	5,348	1.4658	-6.67%
2002-04-04	0	0.120	-	-	-	-	0	0	-	1.571	-	-	-	-	0	-	0.00%
2002-04-03	0	0.120	-	-	-	-	0	0	-	1.571	-	-	-	-	0	-	0.00%
2002-04-02	0	0.120	-	0.128	-	-	0	0	-	1.571	-	1.675	-	-	0	-	0.00%
2002-03-28	0	0.120	-	-	-	-	0	0	-	1.571	-	-	-	-	0	-	0.00%
2002-03-27	0	0.120	-	-	-	-	0	0	-	1.571	-	-	-	-	0	-	0.00%
2002-03-26	0	0.120	-	-	-	-	0	0	-	1.571	-	-	-	-	0	-	0.00%
2002-03-25	0	0.120	-	-	-	-	0	0	-	1.571	-	-	-	-	0	-	0.00%
2002-03-22	0	0.120	-	-	-	-	0	0	-	1.571	-	-	-	-	0	-	0.00%
2002-03-21	0	0.120	-	-	-	-	0	0	-	1.571	-	-	-	-	0	-	0.00%
2002-03-20	0	0.120	-	-	-	-	0	0	-	1.571	-	-	-	-	0	-	0.00%
2002-03-19	0	0.120	-	-	-	-	0	0	-	1.571	-	-	-	-	0	-	0.00%
2002-03-18	0	0.120	-	-	-	-	0	0	-	1.571	-	-	-	-	0	-	0.00%
2002-03-15	0	0.120	0.112	0.130	0.120	0.120	300,000	36,000	0.1200	1.571	1.466	1.701	1.571	1.571	22,922	1.5705	-4.00%
2002-03-14	0	0.125	0.117	0.130	0.120	0.125	330,000	39,750	0.1205	1.636	1.531	1.701	1.571	1.636	25,214	1.5765	0.81%
2002-03-13	0	0.124	0.121	0.129	0.124	0.126	600,000	75,000	0.1250	1.623	1.584	1.688	1.623	1.649	45,844	1.6360	-0.80%
2002-03-12	0	0.125	0.125	0.130	0.125	0.125	156,000	19,500	0.1250	1.636	1.636	1.701	1.636	1.636	11,919	1.6360	0.81%
2002-03-11	0	0.124	-	-	-	-	0	0	-	1.623	-	-	-	-	0	-	0.00%
2002-03-08	0	0.124	0.124	0.132	0.124	0.125	180,000	22,370	0.1243	1.623	1.623	1.728	1.623	1.636	13,753	1.6265	-6.77%
2002-03-07	0	0.133	0.126	0.136	0.125	0.133	452,000	57,920	0.1281	1.741	1.649	1.780	1.636	1.741	34,536	1.6771	-5.67%
2002-03-06	0	0.141	0.133	0.145	-	-	0	0	-	1.845	1.741	1.898	-	-	0	-	0.00%
2002-03-05	0	0.141	0.133	0.141	-	-	0	0	-	1.845	1.741	1.845	-	-	0	-	-0.70%
2002-03-04	0	0.142	-	0.142	-	-	0	0	-	1.858	-	1.858	-	-	0	-	0.00%
2002-03-01	0	0.142	-	0.142	-	-	0	0	-	1.858	-	1.858	-	-	0	-	0.00%
2002-02-28	0	0.142	-	0.142	-	-	0	0	-	1.858	-	1.858	-	-	0	-	0.00%
2002-02-27	0	0.142	-	0.142	-	-	0	0	-	1.858	-	1.858	-	-	0	-	0.00%
2002-02-26	0	0.142	-	0.142	-	-	0	0	-	1.858	-	1.858	-	-	0	-	0.00%
2002-02-25	0	0.142	-	0.150	-	-	0	0	-	1.858	-	1.963	-	-	0	-	0.00%
2002-02-22	0	0.142	-	0.142	-	-	0	0	-	1.858	-	1.858	-	-	0	-	-1.39%
2002-02-21	0	0.144	-	0.144	-	-	0	0	-	1.885	-	1.885	-	-	0	-	-0.69%
2002-02-20	0	0.145	-	0.145	0.145	0.145	2,000	290	0.1450	1.898	-	1.898	1.898	1.898	153	1.8977	7.41%
2002-02-19	0	0.135	-	-	-	-	0	0	-	1.767	-	-	-	-	0	-	0.00%
2002-02-18	0	0.135	-	0.135	-	-	0	0	-	1.767	-	1.767	-	-	0	-	0.00%
2002-02-15	0	0.135	0.135	-	-	-	0	0	-	1.767	1.767	-	-	-	0	-	8.00%
2002-02-11	0	0.125	-	-	-	-	0	0	-	1.636	-	-	-	-	0	-	0.00%
2002-02-08	0	0.125	0.125	-	-	-	0	0	-	1.636	1.636	-	-	-	0	-	0.00%
2002-02-07	0	0.125	0.125	0.131	0.125	0.132	640,000	80,280	0.1254	1.636	1.636	1.715	1.636	1.728	48,900	1.6417	0.81%
2002-02-06	0	0.124	0.124	0.128	0.115	0.124	2,138,000	251,770	0.1178	1.623	1.623	1.675	1.505	1.623	163,358	1.5412	0.00%
2002-02-05	0	0.124	0.121	0.124	0.125	0.125	400,000	50,000	0.1250	1.623	1.584	1.623	1.636	1.636	30,563	1.6360	-2.36%
2002-02-04	0	0.127	0.121	0.127	0.121	0.127	140,000	17,240	0.1231	1.662	1.584	1.662	1.584	1.662	10,697	1.6117	0.00%
2002-02-01	0	0.127	0.124	0.127	-	-	0	0	-	1.662	1.623	1.662	-	-	0	-	-2.31%
2002-01-31	0	0.130	0.125	0.130	0.120	0.130	800,000	100,950	0.1262	1.701	1.636	1.701	1.571	1.701	61,125	1.6515	10.17%
2002-01-30	0	0.118	0.118	0.124	0.118	0.118	500,000	59,000	0.1180	1.544	1.544	1.623	1.544	1.544	38,203	1.5444	-1.67%
2002-01-29	0	0.120	0.120	0.126	0.120	0.128	1,044,000	129,572	0.1241	1.571	1.571	1.649	1.571	1.675	79,769	1.6243	-3.23%
2002-01-28	0	0.124	0.121	0.130	-	-	0	0	-	1.623	1.584	1.701	-	-	0	-	0.00%
2002-01-25	0	0.124	0.120	0.130	0.124	0.124	300,000	37,200	0.1240	1.623	1.571	1.701	1.623	1.623	22,922	1.6229	-0.80%
2002-01-24	0	0.125	0.125	0.132	0.122	0.122	110,000	13,420	0.1220	1.636	1.636	1.728	1.597	1.597	8,405	1.5967	-6.72%
2002-01-23	0	0.134	0.124	0.134	-	-	0	0	-	1.754	1.623	1.754	-	-	0	-	0.00%
2002-01-22	0	0.134	0.124	0.134	-	-	0	0	-	1.754	1.623	1.754	-	-	0	-	-4.29%
2002-01-21	0	0.140	0.128	0.140	0.125	0.140	1,662,000	222,944	0.1341	1.832	1.675	1.832	1.636	1.832	126,988	1.7556	1.45%
2002-01-18	0	0.138	0.128	0.138	0.110	0.142	2,270,000	283,120	0.1247	1.806	1.675	1.806	1.440	1.858	173,443	1.6323	17.95%
2002-01-17	0	0.117	0.117	0.125	0.110	0.117	788,000	87,616	0.1112	1.531	1.531	1.636	1.440	1.531	60,209	1.4552	1.74%
2002-01-16	0	0.115	0.107	0.115	-	-	0	0	-	1.505	1.400	1.505	-	-	0	-	-3.36%
2002-01-15	0	0.119	0.111	0.119	-	-	0	0	-	1.557	1.453	1.557	-	-	0	-	0.00%
2002-01-14	0	0.119	0.112	0.119	0.122	0.122	2,000	244	0.1220	1.557	1.466	1.557	1.597	1.597	153	1.5967	3.48%
2002-01-11	0	0.115	0.115	0.118	0.115	0.120	472,000	54,720	0.1159	1.505	1.505	1.544	1.505	1.571	36,064	1.5173	4.55%
2002-01-10	0	0.110	0.107	0.114	0.110	0.110	500,000	55,000	0.1100	1.440	1.400	1.492	1.440	1.440	38,203	1.4397	0.00%
2002-01-09	0	0.110	0.110	0.116	0.110	0.110	6,000	660	0.1100	1.440	1.440	1.518	1.440	1.440	458	1.4397	-2.65%
2002-01-08	0	0.113	0.110	0.115	0.113	0.113	500,000	56,500	0.1130	1.479	1.440	1.505	1.479	1.479	38,203	1.4789	0.00%
2002-01-07	0	0.113	0.113	0.118	0.113	0.113	316,000	35,708	0.1130	1.479	1.479	1.544	1.479	1.479	24,145	1.4789	-1.74%
2002-01-04	0	0.115	0.115	0.118	0.111	0.114	1,292,000	145,412	0.1125	1.505	1.505	1.544	1.453	1.492	98,718	1.4730	1.77%
2002-01-03	0	0.113	0.112	0.126	0.113	0.116	720,000	81,660	0.1134	1.479	1.466	1.649	1.479	1.518	55,013	1.4844	-5.83%
2002-01-02	0	0.120	-	0.128	-	-	0	0	-	1.571	-	1.675	-	-	0	-	0.00%
2001-12-31	0	0.120	0.112	0.125	-	-	0	0	-	1.571	1.466	1.636	-	-	0	-	0.00%
2001-12-28	0	0.120	0.113	0.123	0.120	0.120	250,000	29,650	0.1186	1.571	1.479	1.610	1.571	1.571	19,102	1.5522	7.14%
2001-12-27	0	0.112	0.111	0.119	0.111	0.112	600,000	66,700	0.1112	1.466	1.453	1.557	1.453	1.466	45,844	1.4549	-1.75%
2001-12-24	0	0.114	-	0.114	-	-	0	0	-	1.492	-	1.492	-	-	0	-	0.00%
2001-12-21	0	0.114	-	0.114	-	-	0	0	-	1.492	-	1.492	-	-	0	-	0.00%
2001-12-20	0	0.114	0.109	0.114	0.105	0.114	480,000	54,000	0.1125	1.492	1.427	1.492	1.374	1.492	36,675	1.4724	7.55%
2001-12-19	0	0.106	0.100	0.114	-	-	0	0	-	1.387	1.309	1.492	-	-	0	-	0.00%
2001-12-18	0	0.106	0.101	0.114	-	-	100,000	10,800	0.1080	1.387	1.322	1.492	-	-	7,641	1.4135	0.00%
2001-12-17	0	0.106	0.105	0.114	-	-	0	0	-	1.387	1.374	1.492	-	-	0	-	0.00%
2001-12-14	0	0.106	0.106	0.114	0.106	0.106	400,000	42,400	0.1060	1.387	1.387	1.492	1.387	1.387	30,563	1.3873	0.00%
2001-12-13	0	0.106	0.106	0.116	0.106	0.112	950,000	104,220	0.1097	1.387	1.387	1.518	1.387	1.466	72,586	1.4358	-6.19%
2001-12-12	0	0.113	0.112	0.120	-	-	0	0	-	1.479	1.466	1.571	-	-	0	-	0.00%
2001-12-11	0	0.113	0.110	0.117	-	-	50,000	5,500	0.1100	1.479	1.440	1.531	-	-	3,820	1.4397	0.00%
2001-12-10	0	0.113	0.113	0.118	0.113	0.119	232,000	27,464	0.1184	1.479	1.479	1.544	1.479	1.557	17,726	1.5493	-2.59%
2001-12-07	0	0.116	0.111	0.116	0.110	0.116	718,000	81,108	0.1130	1.518	1.453	1.518	1.440	1.518	54,860	1.4785	-1.69%
2001-12-06	0	0.118	0.112	0.118	0.118	0.118	510,000	60,180	0.1180	1.544	1.466	1.544	1.544	1.544	38,967	1.5444	6.31%
2001-12-05	0	0.111	0.111	0.117	0.111	0.118	582,000	65,116	0.1119	1.453	1.453	1.531	1.453	1.544	44,469	1.4643	0.00%
2001-12-04	0	0.111	0.111	0.116	0.111	0.111	200,000	22,200	0.1110	1.453	1.453	1.518	1.453	1.453	15,281	1.4528	0.91%
2001-12-03	0	0.110	0.110	0.120	0.110	0.119	2,948,000	338,528	0.1148	1.440	1.440	1.571	1.440	1.557	225,247	1.5029	-9.09%
2001-11-30	0	0.121	0.121	0.124	0.120	0.124	310,000	37,290	0.1203	1.584	1.584	1.623	1.571	1.623	23,686	1.5743	0.00%
2001-11-29	0	0.121	0.115	0.121	0.115	0.121	928,000	109,040	0.1175	1.584	1.505	1.584	1.505	1.584	70,905	1.5378	2.54%
2001-11-28	0	0.118	0.120	0.121	0.112	0.129	13,094,000	1,608,256	0.1228	1.544	1.571	1.584	1.466	1.688	1,000,470	1.6075	5.36%
2001-11-27	0	0.112	0.105	0.112	0.107	0.112	1,104,000	119,858	0.1086	1.466	1.374	1.466	1.400	1.466	84,353	1.4209	2.75%
2001-11-26	0	0.109	0.103	0.115	-	-	0	0	-	1.427	1.348	1.505	-	-	0	-	0.00%
2001-11-23	0	0.109	0.109	0.113	0.106	0.110	510,000	55,710	0.1092	1.427	1.427	1.479	1.387	1.440	38,967	1.4297	2.83%
2001-11-22	0	0.106	0.106	0.117	0.106	0.106	142,000	15,052	0.1060	1.387	1.387	1.531	1.387	1.387	10,850	1.3873	-5.36%
2001-11-21	0	0.112	0.107	0.120	0.112	0.112	1,010,000	113,060	0.1119	1.466	1.400	1.571	1.466	1.466	77,171	1.4651	1.82%
2001-11-20	0	0.110	0.103	0.113	0.103	0.110	1,756,000	189,280	0.1078	1.440	1.348	1.479	1.348	1.440	134,170	1.4107	2.80%
2001-11-19	0	0.107	0.101	0.108	0.107	0.107	100,000	10,700	0.1070	1.400	1.322	1.413	1.400	1.400	7,641	1.4004	-0.93%
2001-11-16	0	0.108	0.105	0.108	0.108	0.108	100,000	10,800	0.1080	1.413	1.374	1.413	1.413	1.413	7,641	1.4135	0.00%
2001-11-15	0	0.108	0.108	0.110	0.103	0.116	1,804,000	199,622	0.1107	1.413	1.413	1.440	1.348	1.518	137,838	1.4482	11.34%
2001-11-14	0	0.097	0.097	0.104	-	-	50,000	5,200	0.1040	1.270	1.270	1.361	-	-	3,820	1.3611	1.04%
2001-11-13	0	0.096	0.092	0.104	-	-	0	0	-	1.256	1.204	1.361	-	-	0	-	0.00%
2001-11-12	0	0.096	0.096	-	0.096	0.096	200,000	19,200	0.0960	1.256	1.256	-	1.256	1.256	15,281	1.2564	-3.03%
2001-11-09	0	0.099	0.096	0.103	-	-	0	0	-	1.296	1.256	1.348	-	-	0	-	0.00%
2001-11-08	0	0.099	0.096	0.103	0.099	0.099	250,000	24,750	0.0990	1.296	1.256	1.348	1.296	1.296	19,102	1.2957	0.00%
2001-11-07	0	0.099	0.098	0.103	-	-	0	0	-	1.296	1.283	1.348	-	-	0	-	0.00%
2001-11-06	0	0.099	0.099	0.110	0.099	0.100	2,050,000	203,700	0.0994	1.296	1.296	1.440	1.296	1.309	156,634	1.3005	-3.88%
2001-11-05	0	0.103	0.103	0.106	0.099	0.106	850,000	87,150	0.1025	1.348	1.348	1.387	1.296	1.387	64,946	1.3419	1.98%
2001-11-02	0	0.101	0.101	0.106	-	-	0	0	-	1.322	1.322	1.387	-	-	0	-	0.00%
2001-11-01	0	0.101	0.099	0.105	0.099	0.104	1,540,000	154,960	0.1006	1.322	1.296	1.374	1.296	1.361	117,666	1.3169	-2.88%
2001-10-31	0	0.104	0.099	0.105	-	-	0	0	-	1.361	1.296	1.374	-	-	0	-	0.00%
2001-10-30	0	0.104	0.099	0.108	0.098	0.104	700,000	69,200	0.0989	1.361	1.296	1.413	1.283	1.361	53,485	1.2938	0.00%
2001-10-29	0	0.104	0.104	0.110	-	-	0	0	-	1.361	1.361	1.440	-	-	0	-	0.00%
2001-10-26	0	0.104	0.103	0.108	0.104	0.104	300,000	31,200	0.1040	1.361	1.348	1.413	1.361	1.361	22,922	1.3611	-0.95%
2001-10-24	0	0.105	0.102	0.110	0.105	0.105	100,000	10,500	0.1050	1.374	1.335	1.440	1.374	1.374	7,641	1.3742	2.94%
2001-10-23	0	0.102	0.102	0.106	0.100	0.106	750,000	75,900	0.1012	1.335	1.335	1.387	1.309	1.387	57,305	1.3245	2.00%
2001-10-22	0	0.100	0.098	0.106	0.098	0.100	250,000	24,900	0.0996	1.309	1.283	1.387	1.283	1.309	19,102	1.3035	3.09%
2001-10-19	0	0.097	0.097	0.103	0.095	0.106	2,652,000	265,336	0.1001	1.270	1.270	1.348	1.243	1.387	202,631	1.3095	-3.00%
2001-10-18	0	0.100	0.096	0.100	0.095	0.106	1,844,000	185,378	0.1005	1.309	1.256	1.309	1.243	1.387	140,894	1.3157	-5.66%
2001-10-17	0	0.106	0.106	0.109	0.100	0.112	5,676,000	612,530	0.1079	1.387	1.387	1.427	1.309	1.466	433,685	1.4124	3.92%
2001-10-16	0	0.102	0.102	0.106	0.102	0.115	2,570,000	278,720	0.1085	1.335	1.335	1.387	1.335	1.505	196,365	1.4194	-32.00%
2001-10-15	0	0.150	-	0.153	-	-	0	0	-	1.963	-	2.002	-	-	0	-	0.00%
2001-10-12	0	0.150	-	0.153	-	-	0	0	-	1.963	-	2.002	-	-	0	-	0.00%
2001-10-11	0	0.150	-	0.150	-	-	0	0	-	1.963	-	1.963	-	-	0	-	0.00%
2001-10-10	0	0.150	-	0.150	-	-	0	0	-	1.963	-	1.963	-	-	0	-	-1.96%
2001-10-09	0	0.153	-	0.153	-	-	0	0	-	2.002	-	2.002	-	-	0	-	0.00%
2001-10-08	0	0.153	-	-	-	-	0	0	-	2.002	-	-	-	-	0	-	0.00%
2001-10-05	0	0.153	-	0.153	-	-	9,000,000	1,170,000	0.1300	2.002	-	2.002	-	-	687,661	1.7014	-2.55%
2001-10-04	0	0.157	-	0.157	-	-	0	0	-	2.055	-	2.055	-	-	0	-	-1.26%
2001-10-03	0	0.159	-	0.163	-	-	0	0	-	2.081	-	2.133	-	-	0	-	0.00%
2001-09-28	0	0.159	-	0.159	0.152	0.159	200,000	30,860	0.1543	2.081	-	2.081	1.989	2.081	15,281	2.0195	4.61%
2001-09-27	0	0.152	-	0.152	-	-	0	0	-	1.989	-	1.989	-	-	0	-	-1.94%
2001-09-26	0	0.155	-	0.155	0.150	0.158	300,000	45,200	0.1507	2.029	-	2.029	1.963	2.068	22,922	1.9719	0.00%
2001-09-25	0	0.155	-	0.155	-	-	0	0	-	2.029	-	2.029	-	-	0	-	-3.12%
2001-09-24	0	0.160	-	0.160	0.154	0.160	200,000	30,900	0.1545	2.094	-	2.094	2.016	2.094	15,281	2.0221	4.58%
2001-09-21	0	0.153	-	0.153	0.140	0.153	200,000	30,010	0.1501	2.002	-	2.002	1.832	2.002	15,281	1.9638	0.66%
2001-09-20	0	0.152	-	0.152	-	-	0	0	-	1.989	-	1.989	-	-	0	-	-1.94%
2001-09-19	0	0.155	-	0.155	-	-	0	0	-	2.029	-	2.029	-	-	0	-	-1.90%
2001-09-18	0	0.158	-	0.153	0.151	0.158	400,000	61,130	0.1528	2.068	-	2.002	1.976	2.068	30,563	2.0001	4.64%
2001-09-17	0	0.151	-	0.151	-	-	0	0	-	1.976	-	1.976	-	-	0	-	-5.63%
2001-09-14	0	0.160	-	-	0.155	0.160	210,000	32,600	0.1552	2.094	-	-	2.029	2.094	16,045	2.0317	6.67%
2001-09-13	0	0.150	-	0.153	-	-	0	0	-	1.963	-	2.002	-	-	0	-	0.00%
2001-09-12	0	0.150	-	0.150	-	-	0	0	-	1.963	-	1.963	-	-	0	-	-6.25%
2001-09-11	0	0.160	-	0.162	-	-	0	0	-	2.094	-	2.120	-	-	0	-	0.00%
2001-09-10	0	0.160	-	-	-	-	0	0	-	2.094	-	-	-	-	0	-	0.00%
2001-09-07	0	0.160	-	0.160	-	-	0	0	-	2.094	-	2.094	-	-	0	-	-2.44%
2001-09-06	0	0.164	-	0.164	0.155	0.164	200,000	31,536	0.1577	2.146	-	2.146	2.029	2.146	15,281	2.0637	5.81%
2001-09-05	0	0.155	-	0.155	-	-	0	0	-	2.029	-	2.029	-	-	0	-	0.00%
2001-09-04	0	0.155	-	0.155	0.150	0.155	200,000	30,100	0.1505	2.029	-	2.029	1.963	2.029	15,281	1.9697	0.00%
2001-09-03	0	0.155	0.155	-	0.150	0.150	200,000	30,000	0.1500	2.029	2.029	-	1.963	1.963	15,281	1.9632	-4.91%
2001-08-31	0	0.163	-	0.163	-	-	0	0	-	2.133	-	2.133	-	-	0	-	0.00%
2001-08-30	0	0.163	-	0.163	-	-	0	0	-	2.133	-	2.133	-	-	0	-	0.00%
2001-08-29	0	0.163	-	-	0.150	0.163	220,000	35,000	0.1591	2.133	-	-	1.963	2.133	16,809	2.0822	5.16%
2001-08-28	0	0.155	-	0.155	-	-	0	0	-	2.029	-	2.029	-	-	0	-	-1.27%
2001-08-27	0	0.157	-	0.157	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2001-08-24	0	0.157	-	0.161	-	-	0	0	-	2.055	-	2.107	-	-	0	-	0.00%
2001-08-23	0	0.157	-	0.157	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2001-08-22	0	0.157	-	0.161	-	-	0	0	-	2.055	-	2.107	-	-	0	-	0.00%
2001-08-21	0	0.157	-	0.157	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2001-08-20	0	0.157	-	0.157	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2001-08-17	0	0.157	-	0.157	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2001-08-16	0	0.157	-	0.157	-	-	0	0	-	2.055	-	2.055	-	-	0	-	-2.48%
2001-08-15	0	0.161	-	0.161	-	-	0	0	-	2.107	-	2.107	-	-	0	-	0.00%
2001-08-14	0	0.161	-	0.161	0.161	0.161	300,000	48,300	0.1610	2.107	-	2.107	2.107	2.107	22,922	2.1071	2.55%
2001-08-13	0	0.157	-	0.157	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2001-08-10	0	0.157	-	0.157	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2001-08-09	0	0.157	-	0.165	-	-	0	0	-	2.055	-	2.159	-	-	0	-	0.00%
2001-08-08	0	0.157	-	0.157	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2001-08-07	0	0.157	-	0.162	-	-	0	0	-	2.055	-	2.120	-	-	0	-	0.00%
2001-08-06	0	0.157	-	0.157	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2001-08-03	0	0.157	-	0.157	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2001-08-02	0	0.157	-	0.157	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2001-08-01	0	0.157	-	0.162	-	-	0	0	-	2.055	-	2.120	-	-	0	-	0.00%
2001-07-31	0	0.157	-	0.157	-	-	0	0	-	2.055	-	2.055	-	-	0	-	0.00%
2001-07-30	0	0.157	-	0.165	-	-	0	0	-	2.055	-	2.159	-	-	0	-	0.00%
2001-07-27	0	0.157	-	0.158	-	-	0	0	-	2.055	-	2.068	-	-	0	-	0.00%
2001-07-26	0	0.157	-	0.157	-	-	0	0	-	2.055	-	2.055	-	-	0	-	-0.63%
2001-07-24	0	0.158	-	0.158	-	-	0	0	-	2.068	-	2.068	-	-	0	-	0.00%
2001-07-23	0	0.158	-	0.158	-	-	0	0	-	2.068	-	2.068	-	-	0	-	-2.47%
2001-07-20	0	0.162	0.150	0.162	0.150	0.162	70,000	10,620	0.1517	2.120	1.963	2.120	1.963	2.120	5,348	1.9856	0.00%
2001-07-19	0	0.162	-	0.162	-	-	0	0	-	2.120	-	2.120	-	-	0	-	0.00%
2001-07-18	0	0.162	-	0.162	-	-	0	0	-	2.120	-	2.120	-	-	0	-	-1.22%
2001-07-17	0	0.164	-	0.164	-	-	0	0	-	2.146	-	2.146	-	-	0	-	0.00%
2001-07-16	0	0.164	-	0.164	-	-	0	0	-	2.146	-	2.146	-	-	0	-	0.00%
2001-07-13	0	0.164	-	0.164	-	-	0	0	-	2.146	-	2.146	-	-	0	-	0.00%
2001-07-12	0	0.164	-	0.164	-	-	0	0	-	2.146	-	2.146	-	-	0	-	0.00%
2001-07-11	0	0.164	-	0.164	-	-	0	0	-	2.146	-	2.146	-	-	0	-	0.00%
2001-07-10	0	0.164	-	0.164	-	-	0	0	-	2.146	-	2.146	-	-	0	-	0.00%
2001-07-09	0	0.164	-	0.164	-	-	0	0	-	2.146	-	2.146	-	-	0	-	0.00%
2001-07-05	0	0.164	-	0.164	-	-	0	0	-	2.146	-	2.146	-	-	0	-	0.00%
2001-07-04	0	0.164	-	0.164	-	-	0	0	-	2.146	-	2.146	-	-	0	-	0.00%
2001-07-03	0	0.164	-	0.165	-	-	0	0	-	2.146	-	2.159	-	-	0	-	0.00%
2001-06-29	0	0.164	0.146	-	0.150	0.164	500,000	77,300	0.1546	2.146	1.911	-	1.963	2.146	38,203	2.0234	3.80%
2001-06-28	0	0.158	-	0.165	-	-	0	0	-	2.068	-	2.159	-	-	0	-	0.00%
2001-06-27	0	0.158	-	0.165	-	-	0	0	-	2.068	-	2.159	-	-	0	-	0.00%
2001-06-26	0	0.158	-	0.164	-	-	0	0	-	2.068	-	2.146	-	-	0	-	0.00%
2001-06-22	0	0.158	-	0.167	0.158	0.158	550,000	89,150	0.1621	2.068	-	2.186	2.068	2.068	42,024	2.1214	-1.25%
2001-06-21	0	0.160	0.158	0.165	0.160	0.160	200,000	32,000	0.1600	2.094	2.068	2.159	2.094	2.094	15,281	2.0941	0.00%
2001-06-20	0	0.160	0.153	0.166	0.160	0.166	700,000	113,800	0.1626	2.094	2.002	2.173	2.094	2.173	53,485	2.1277	0.00%
2001-06-19	0	0.160	-	-	-	-	0	0	-	2.094	-	-	-	-	0	-	0.00%
2001-06-18	0	0.160	0.152	-	0.160	0.160	300,000	48,000	0.1600	2.094	1.989	-	2.094	2.094	22,922	2.0941	0.00%
2001-06-15	0	0.160	0.160	0.169	0.160	0.165	200,000	32,250	0.1613	2.094	2.094	2.212	2.094	2.159	15,281	2.1104	-1.23%
2001-06-14	0	0.162	0.162	-	0.162	0.162	240,000	38,880	0.1620	2.120	2.120	-	2.120	2.120	18,338	2.1202	-3.57%
2001-06-13	0	0.168	-	-	-	-	0	0	-	2.199	-	-	-	-	0	-	0.00%
2001-06-12	0	0.168	0.165	0.168	0.165	0.168	90,000	14,910	0.1657	2.199	2.159	2.199	2.159	2.199	6,877	2.1682	0.00%
2001-06-11	0	0.168	0.165	0.170	0.168	0.170	220,000	37,200	0.1691	2.199	2.159	2.225	2.199	2.225	16,809	2.2130	-4.55%
2001-06-08	0	0.176	-	0.176	0.176	0.176	300,000	52,800	0.1760	2.303	-	2.303	2.303	2.303	22,922	2.3035	2.92%
2001-06-07	0	0.171	0.161	0.173	-	-	0	0	-	2.238	2.107	2.264	-	-	0	-	0.00%
2001-06-06	0	0.171	0.171	0.175	0.168	0.174	330,000	56,890	0.1724	2.238	2.238	2.290	2.199	2.277	25,214	2.2563	-0.58%
2001-06-05	0	0.172	0.169	0.172	0.170	0.176	1,806,000	310,838	0.1721	2.251	2.212	2.251	2.225	2.303	137,991	2.2526	0.58%
2001-06-04	0	0.171	0.170	0.171	0.170	0.171	220,000	37,500	0.1705	2.238	2.225	2.238	2.225	2.238	16,809	2.2309	0.59%
2001-06-01	0	0.170	0.170	0.171	0.170	0.170	282,000	47,940	0.1700	2.225	2.225	2.238	2.225	2.225	21,547	2.2249	-1.73%
2001-05-31	0	0.173	0.168	0.173	0.170	0.173	700,000	120,500	0.1721	2.264	2.199	2.264	2.225	2.264	53,485	2.2530	0.00%
2001-05-30	0	0.173	0.173	0.180	0.173	0.173	100,000	17,300	0.1730	2.264	2.264	2.356	2.264	2.264	7,641	2.2642	-2.81%
2001-05-29	0	0.178	0.178	0.182	0.175	0.176	126,000	22,080	0.1752	2.330	2.330	2.382	2.290	2.303	9,627	2.2935	-1.11%
2001-05-28	0	0.180	0.175	0.184	0.175	0.180	1,152,000	203,950	0.1770	2.356	2.290	2.408	2.290	2.356	88,021	2.3171	-0.55%
2001-05-25	0	0.181	0.179	0.185	0.175	0.190	1,180,000	218,470	0.1851	2.369	2.343	2.421	2.290	2.487	90,160	2.4231	3.43%
2001-05-24	0	0.175	0.174	0.180	0.170	0.182	4,960,000	876,602	0.1767	2.290	2.277	2.356	2.225	2.382	378,978	2.3131	1.74%
2001-05-23	0	0.172	0.170	0.172	0.165	0.173	820,000	137,670	0.1679	2.251	2.225	2.251	2.159	2.264	62,654	2.1973	0.58%
2001-05-22	0	0.171	0.165	0.174	0.171	0.172	700,000	120,100	0.1716	2.238	2.159	2.277	2.238	2.251	53,485	2.2455	-0.58%
2001-05-21	0	0.172	-	0.172	0.171	0.173	100,000	17,220	0.1722	2.251	-	2.251	2.238	2.264	7,641	2.2537	0.00%
2001-05-18	0	0.172	-	0.172	-	-	0	0	-	2.251	-	2.251	-	-	0	-	0.00%
2001-05-17	0	0.172	-	0.172	0.168	0.172	500,000	84,008	0.1680	2.251	-	2.251	2.199	2.251	38,203	2.1990	4.24%
2001-05-16	0	0.165	0.165	0.175	0.165	0.175	870,000	145,050	0.1667	2.159	2.159	2.290	2.159	2.290	66,474	2.1821	-6.25%
2001-05-15	0	0.176	-	0.176	-	-	0	0	-	2.303	-	2.303	-	-	0	-	0.00%
2001-05-14	0	0.176	-	0.176	-	-	0	0	-	2.303	-	2.303	-	-	0	-	0.00%
2001-05-11	0	0.176	-	0.176	0.171	0.176	350,000	60,100	0.1717	2.303	-	2.303	2.238	2.303	26,742	2.2474	6.67%
2001-05-10	0	0.165	0.159	-	0.150	0.165	5,220,000	798,500	0.1530	2.159	2.081	-	1.963	2.159	398,843	2.0020	3.13%
2001-05-09	0	0.160	-	0.165	0.155	0.160	3,100,000	491,000	0.1584	2.094	-	2.159	2.029	2.094	236,861	2.0729	-4.19%
2001-05-08	0	0.167	-	0.167	-	-	0	0	-	2.186	-	2.186	-	-	0	-	-0.60%
2001-05-07	0	0.168	-	0.176	-	-	0	0	-	2.199	-	2.303	-	-	0	-	0.00%
2001-05-04	0	0.168	-	0.176	-	-	0	0	-	2.199	-	2.303	-	-	0	-	0.00%
2001-05-03	0	0.168	-	0.169	-	-	0	0	-	2.199	-	2.212	-	-	0	-	0.00%
2001-05-02	0	0.168	0.160	0.168	0.160	0.168	170,000	27,950	0.1644	2.199	2.094	2.199	2.094	2.199	12,989	2.1518	5.00%
2001-04-27	0	0.160	0.160	0.166	0.157	0.160	190,000	29,990	0.1578	2.094	2.094	2.173	2.055	2.094	14,517	2.0658	-3.03%
2001-04-26	0	0.165	0.157	0.165	0.157	0.165	198,000	31,636	0.1598	2.159	2.055	2.159	2.055	2.159	15,129	2.0911	5.10%
2001-04-25	0	0.157	0.157	0.165	0.122	0.157	932,000	136,224	0.1462	2.055	2.055	2.159	1.597	2.055	71,211	1.9130	-0.63%
2001-04-24	0	0.158	-	0.159	-	-	0	0	-	2.068	-	2.081	-	-	0	-	0.00%
2001-04-23	0	0.158	-	0.158	-	-	0	0	-	2.068	-	2.068	-	-	0	-	-0.63%
2001-04-20	0	0.159	-	0.159	-	-	0	0	-	2.081	-	2.081	-	-	0	-	0.00%
2001-04-19	0	0.159	-	0.159	-	-	0	0	-	2.081	-	2.081	-	-	0	-	0.00%
2001-04-18	0	0.159	-	0.163	-	-	0	0	-	2.081	-	2.133	-	-	0	-	0.00%
2001-04-17	0	0.159	-	0.159	-	-	0	0	-	2.081	-	2.081	-	-	0	-	-0.63%
2001-04-12	0	0.160	-	0.163	-	-	0	0	-	2.094	-	2.133	-	-	0	-	0.00%
2001-04-11	0	0.160	-	0.160	-	-	0	0	-	2.094	-	2.094	-	-	0	-	-2.44%
2001-04-10	0	0.164	-	0.167	-	-	0	0	-	2.146	-	2.186	-	-	0	-	0.00%
2001-04-09	0	0.164	-	0.164	-	-	0	0	-	2.146	-	2.146	-	-	0	-	0.00%
2001-04-06	0	0.164	-	0.165	-	-	0	0	-	2.146	-	2.159	-	-	0	-	0.00%
2001-04-04	0	0.164	-	0.164	-	-	0	0	-	2.146	-	2.146	-	-	0	-	-1.80%
2001-04-03	0	0.167	0.158	0.167	0.160	0.167	150,000	24,350	0.1623	2.186	2.068	2.186	2.094	2.186	11,461	2.1246	-1.18%
2001-04-02	0	0.169	-	0.169	0.162	0.169	100,000	16,480	0.1648	2.212	-	2.212	2.120	2.212	7,641	2.1569	4.32%
2001-03-30	0	0.162	-	-	0.157	0.166	520,000	83,920	0.1614	2.120	-	-	2.055	2.173	39,732	2.1122	8.00%
2001-03-29	0	0.150	-	0.158	-	-	0	0	-	1.963	-	2.068	-	-	0	-	0.00%
2001-03-28	0	0.150	-	0.158	-	-	0	0	-	1.963	-	2.068	-	-	0	-	0.00%
2001-03-27	0	0.150	0.150	0.158	0.150	0.150	50,000	7,500	0.1500	1.963	1.963	2.068	1.963	1.963	3,820	1.9632	0.00%
2001-03-26	0	0.150	-	0.158	-	-	0	0	-	1.963	-	2.068	-	-	0	-	0.00%
2001-03-23	0	0.150	-	0.158	-	-	0	0	-	1.963	-	2.068	-	-	0	-	0.00%
2001-03-22	0	0.150	0.134	0.158	0.140	0.150	380,000	54,660	0.1438	1.963	1.754	2.068	1.832	1.963	29,035	1.8826	0.00%
2001-03-21	0	0.150	0.142	-	-	-	0	0	-	1.963	1.858	-	-	-	0	-	0.00%
2001-03-20	0	0.150	0.142	0.158	0.135	0.155	5,170,000	714,580	0.1382	1.963	1.858	2.068	1.767	2.029	395,023	1.8090	2.74%
2001-03-19	0	0.146	0.146	0.170	0.146	0.150	668,000	97,800	0.1464	1.911	1.911	2.225	1.911	1.963	51,040	1.9162	-14.12%
2001-03-16	0	0.170	-	0.170	-	-	0	0	-	2.225	-	2.225	-	-	0	-	-2.30%
2001-03-15	0	0.174	-	0.178	-	-	0	0	-	2.277	-	2.330	-	-	0	-	0.00%
2001-03-14	0	0.174	-	0.174	-	-	0	0	-	2.277	-	2.277	-	-	0	-	0.00%
2001-03-13	0	0.174	-	0.184	-	-	0	0	-	2.277	-	2.408	-	-	0	-	0.00%
2001-03-12	0	0.174	-	0.180	-	-	0	0	-	2.277	-	2.356	-	-	0	-	0.00%
2001-03-09	0	0.174	-	0.180	-	-	0	0	-	2.277	-	2.356	-	-	0	-	0.00%
2001-03-08	0	0.174	-	0.178	-	-	0	0	-	2.277	-	2.330	-	-	0	-	0.00%
2001-03-07	0	0.174	-	0.175	-	-	0	0	-	2.277	-	2.290	-	-	0	-	0.00%
2001-03-06	0	0.174	-	0.182	-	-	0	0	-	2.277	-	2.382	-	-	0	-	0.00%
2001-03-05	0	0.174	-	0.180	-	-	0	0	-	2.277	-	2.356	-	-	0	-	0.00%
2001-03-02	0	0.174	-	0.180	-	-	0	0	-	2.277	-	2.356	-	-	0	-	0.00%
2001-03-01	0	0.174	-	0.180	-	-	0	0	-	2.277	-	2.356	-	-	0	-	0.00%
2001-02-28	0	0.174	-	0.174	-	-	0	0	-	2.277	-	2.277	-	-	0	-	-0.57%
2001-02-27	0	0.175	-	0.175	-	-	0	0	-	2.290	-	2.290	-	-	0	-	0.00%
2001-02-26	0	0.175	-	0.179	-	-	0	0	-	2.290	-	2.343	-	-	0	-	0.00%
2001-02-23	0	0.175	0.170	0.175	0.175	0.175	100,000	17,500	0.1750	2.290	2.225	2.290	2.290	2.290	7,641	2.2904	-2.78%
2001-02-22	0	0.180	-	0.180	0.174	0.180	520,000	90,600	0.1742	2.356	-	2.356	2.277	2.356	39,732	2.2803	3.45%
2001-02-21	0	0.174	0.174	0.178	0.174	0.180	1,660,000	295,320	0.1779	2.277	2.277	2.330	2.277	2.356	126,835	2.3284	-4.92%
2001-02-20	0	0.183	-	0.184	0.172	0.183	1,500,000	266,500	0.1777	2.395	-	2.408	2.251	2.395	114,610	2.3253	-0.54%
2001-02-19	0	0.184	-	0.184	0.178	0.188	1,430,000	261,760	0.1830	2.408	-	2.408	2.330	2.461	109,262	2.3957	0.55%
2001-02-16	0	0.183	0.182	0.186	0.181	0.183	610,000	111,440	0.1827	2.395	2.382	2.434	2.369	2.395	46,608	2.3910	-1.08%
2001-02-15	0	0.185	-	0.188	0.185	0.190	3,350,000	630,800	0.1883	2.421	-	2.461	2.421	2.487	255,963	2.4644	-3.65%
2001-02-14	0	0.192	0.192	0.198	0.190	0.192	652,000	124,224	0.1905	2.513	2.513	2.591	2.487	2.513	49,817	2.4936	1.05%
2001-02-13	0	0.190	0.185	0.190	-	-	0	0	-	2.487	2.421	2.487	-	-	0	-	0.00%
2001-02-12	0	0.190	-	0.190	0.187	0.195	100,000	19,100	0.1910	2.487	-	2.487	2.447	2.552	7,641	2.4998	4.97%
2001-02-09	0	0.181	0.177	0.185	0.177	0.181	132,000	23,490	0.1780	2.369	2.317	2.421	2.317	2.369	10,086	2.3290	0.00%
2001-02-08	0	0.181	0.177	0.181	0.181	0.181	100,000	18,100	0.1810	2.369	2.317	2.369	2.369	2.369	7,641	2.3689	-2.16%
2001-02-07	0	0.185	-	0.185	-	-	0	0	-	2.421	-	2.421	-	-	0	-	0.00%
2001-02-06	0	0.185	-	0.185	-	-	0	0	-	2.421	-	2.421	-	-	0	-	0.00%
2001-02-05	0	0.185	-	0.185	-	-	0	0	-	2.421	-	2.421	-	-	0	-	-1.60%
2001-02-02	0	0.188	-	0.188	0.185	0.188	268,000	49,774	0.1857	2.461	-	2.461	2.421	2.461	20,477	2.4307	-0.53%
2001-02-01	0	0.189	-	0.189	-	-	0	0	-	2.474	-	2.474	-	-	0	-	0.00%
2001-01-31	0	0.189	-	0.189	0.189	0.189	100,000	18,900	0.1890	2.474	-	2.474	2.474	2.474	7,641	2.4736	2.16%
2001-01-30	0	0.185	-	0.189	-	-	0	0	-	2.421	-	2.474	-	-	0	-	0.00%
2001-01-29	0	0.185	-	0.185	0.180	0.185	530,000	97,420	0.1838	2.421	-	2.421	2.356	2.421	40,496	2.4057	0.00%
2001-01-23	0	0.185	-	-	-	-	0	0	-	2.421	-	-	-	-	0	-	0.00%
2001-01-22	0	0.185	-	0.185	-	-	0	0	-	2.421	-	2.421	-	-	0	-	0.00%
2001-01-19	0	0.185	-	0.185	-	-	0	0	-	2.421	-	2.421	-	-	0	-	0.00%
2001-01-18	0	0.185	-	0.185	-	-	0	0	-	2.421	-	2.421	-	-	0	-	0.00%
2001-01-17	0	0.185	-	0.185	-	-	0	0	-	2.421	-	2.421	-	-	0	-	-2.63%
2001-01-16	0	0.190	-	0.190	-	-	0	0	-	2.487	-	2.487	-	-	0	-	-1.55%
2001-01-15	0	0.193	0.180	0.193	-	-	0	0	-	2.526	2.356	2.526	-	-	0	-	0.00%
2001-01-12	0	0.193	-	0.193	-	-	0	0	-	2.526	-	2.526	-	-	0	-	0.00%
2001-01-11	0	0.193	-	0.193	-	-	0	0	-	2.526	-	2.526	-	-	0	-	0.00%
2001-01-10	0	0.193	-	0.193	-	-	0	0	-	2.526	-	2.526	-	-	0	-	0.00%
2001-01-09	0	0.193	-	0.193	-	-	0	0	-	2.526	-	2.526	-	-	0	-	0.00%
2001-01-08	0	0.193	-	0.193	-	-	0	0	-	2.526	-	2.526	-	-	0	-	-1.03%
2001-01-05	0	0.195	0.184	-	0.186	0.195	300,000	57,150	0.1905	2.552	2.408	-	2.434	2.552	22,922	2.4932	1.04%
2001-01-04	0	0.193	0.186	0.194	-	-	0	0	-	2.526	2.434	2.539	-	-	0	-	0.00%
2001-01-03	0	0.193	-	0.197	-	-	0	0	-	2.526	-	2.578	-	-	0	-	0.00%
2001-01-02	0	0.193	0.187	0.193	0.189	0.202	25,250,000	5,061,576	0.2005	2.526	2.447	2.526	2.474	2.644	1,929,271	2.6236	1.05%
2000-12-29	0	0.191	0.185	0.191	0.188	0.191	350,000	66,250	0.1893	2.500	2.421	2.500	2.461	2.500	26,742	2.4773	1.60%
2000-12-28	0	0.188	0.188	0.189	0.182	0.188	456,000	84,528	0.1854	2.461	2.461	2.474	2.382	2.461	34,841	2.4261	1.62%
2000-12-27	0	0.185	0.180	0.190	0.185	0.185	300,000	55,500	0.1850	2.421	2.356	2.487	2.421	2.421	22,922	2.4213	0.00%
2000-12-22	0	0.185	0.185	0.189	0.185	0.194	756,000	143,476	0.1898	2.421	2.421	2.474	2.421	2.539	57,764	2.4839	-1.07%
2000-12-21	0	0.187	0.182	0.187	0.180	0.187	532,000	96,816	0.1820	2.447	2.382	2.447	2.356	2.447	40,648	2.3818	1.63%
2000-12-20	0	0.184	0.173	0.184	0.176	0.184	230,000	41,360	0.1798	2.408	2.264	2.408	2.303	2.408	17,574	2.3535	2.22%
2000-12-19	0	0.180	0.173	0.185	0.172	0.194	1,690,000	309,660	0.1832	2.356	2.264	2.421	2.251	2.539	129,127	2.3981	-5.26%
2000-12-18	0	0.190	0.182	0.190	0.182	0.190	1,620,000	299,710	0.1850	2.487	2.382	2.487	2.382	2.487	123,779	2.4213	2.15%
2000-12-15	0	0.186	-	0.186	-	-	0	0	-	2.434	-	2.434	-	-	0	-	0.00%
2000-12-14	0	0.186	0.184	0.187	0.180	0.186	406,000	74,604	0.1838	2.434	2.408	2.447	2.356	2.434	31,021	2.4049	-1.06%
2000-12-13	0	0.188	0.184	0.188	-	-	0	0	-	2.461	2.408	2.461	-	-	0	-	0.00%
2000-12-12	0	0.188	0.184	0.188	0.184	0.188	320,000	59,120	0.1848	2.461	2.408	2.461	2.408	2.461	24,450	2.4180	0.00%
2000-12-11	0	0.188	0.188	-	0.185	0.185	50,000	9,250	0.1850	2.461	2.461	-	2.421	2.421	3,820	2.4213	2.17%
2000-12-08	0	0.184	-	0.184	-	-	0	0	-	2.408	-	2.408	-	-	0	-	0.00%
2000-12-07	0	0.184	0.184	-	0.176	0.184	178,000	32,080	0.1802	2.408	2.408	-	2.303	2.408	13,600	2.3588	2.22%
2000-12-06	0	0.180	0.176	0.184	0.172	0.180	1,412,000	248,488	0.1760	2.356	2.303	2.408	2.251	2.356	107,886	2.3032	2.86%
2000-12-05	0	0.175	0.171	0.175	0.170	0.176	3,040,000	525,106	0.1727	2.290	2.238	2.290	2.225	2.303	232,277	2.2607	1.74%
2000-12-04	0	0.172	0.172	0.174	0.170	0.173	804,000	137,746	0.1713	2.251	2.251	2.277	2.225	2.264	61,431	2.2423	0.00%
2000-12-01	0	0.172	0.172	0.173	0.170	0.172	296,000	50,520	0.1707	2.251	2.251	2.264	2.225	2.251	22,616	2.2338	-1.15%
2000-11-30	0	0.174	0.170	0.174	-	-	0	0	-	2.277	2.225	2.277	-	-	0	-	0.00%
2000-11-29	0	0.174	0.165	0.174	0.172	0.174	150,000	25,936	0.1729	2.277	2.159	2.277	2.251	2.277	11,461	2.2630	2.96%
2000-11-28	0	0.169	0.166	0.175	-	-	0	0	-	2.212	2.173	2.290	-	-	0	-	0.00%
2000-11-27	0	0.169	0.169	0.176	0.168	0.176	852,000	146,182	0.1716	2.212	2.212	2.303	2.199	2.303	65,099	2.2455	0.60%
2000-11-24	0	0.168	0.168	0.178	0.168	0.178	780,000	134,956	0.1730	2.199	2.199	2.330	2.199	2.330	59,597	2.2645	-4.00%
2000-11-23	0	0.175	-	0.179	-	-	0	0	-	2.290	-	2.343	-	-	0	-	0.00%
2000-11-22	0	0.175	-	0.175	-	-	0	0	-	2.290	-	2.290	-	-	0	-	-2.23%
2000-11-21	0	0.179	-	0.180	-	-	0	0	-	2.343	-	2.356	-	-	0	-	0.00%
2000-11-20	0	0.179	0.174	0.182	0.170	0.180	1,544,000	272,340	0.1764	2.343	2.277	2.382	2.225	2.356	117,972	2.3085	-0.56%
2000-11-17	0	0.180	0.176	0.182	0.176	0.180	330,000	58,880	0.1784	2.356	2.303	2.382	2.303	2.356	25,214	2.3352	2.86%
2000-11-16	0	0.175	0.173	0.175	0.169	0.175	350,000	60,150	0.1719	2.290	2.264	2.290	2.212	2.290	26,742	2.2492	3.55%
2000-11-15	0	0.169	0.169	0.173	0.167	0.171	1,150,000	194,350	0.1690	2.212	2.212	2.264	2.186	2.238	87,868	2.2118	-3.43%
2000-11-14	0	0.175	-	0.185	0.175	0.179	500,000	88,300	0.1766	2.290	-	2.421	2.290	2.343	38,203	2.3113	-4.37%
2000-11-13	0	0.183	-	0.186	0.183	0.186	250,000	45,900	0.1836	2.395	-	2.434	2.395	2.434	19,102	2.4029	-3.17%
2000-11-10	0	0.189	0.180	0.189	0.180	0.189	550,000	103,100	0.1875	2.474	2.356	2.474	2.356	2.474	42,024	2.4534	0.53%
2000-11-09	0	0.188	-	0.190	-	-	0	0	-	2.461	-	2.487	-	-	0	-	0.00%
2000-11-08	0	0.188	-	0.191	-	-	0	0	-	2.461	-	2.500	-	-	0	-	0.00%
2000-11-07	0	0.188	-	0.190	-	-	0	0	-	2.461	-	2.487	-	-	0	-	0.00%
2000-11-06	0	0.188	-	0.188	0.182	0.188	500,000	92,200	0.1844	2.461	-	2.461	2.382	2.461	38,203	2.4134	5.03%
2000-11-03	0	0.179	0.175	0.179	0.166	0.179	1,650,000	280,100	0.1698	2.343	2.290	2.343	2.173	2.343	126,071	2.2218	2.87%
2000-11-02	0	0.174	-	0.176	-	-	0	0	-	2.277	-	2.303	-	-	0	-	0.00%
2000-11-01	0	0.174	0.171	0.175	0.160	0.174	2,322,000	388,880	0.1675	2.277	2.238	2.290	2.094	2.277	177,417	2.1919	5.45%
2000-10-31	0	0.165	0.155	0.169	0.158	0.165	1,750,000	282,150	0.1612	2.159	2.029	2.212	2.068	2.159	133,712	2.1101	2.48%
2000-10-30	0	0.161	-	0.161	0.158	0.161	200,000	32,050	0.1603	2.107	-	2.107	2.068	2.107	15,281	2.0973	0.63%
2000-10-27	0	0.160	0.155	0.165	0.155	0.160	590,000	92,100	0.1561	2.094	2.029	2.159	2.029	2.094	45,080	2.0430	-0.62%
2000-10-26	0	0.161	0.161	0.163	0.153	0.161	2,246,000	350,650	0.1561	2.107	2.107	2.133	2.002	2.107	171,610	2.0433	1.90%
2000-10-25	0	0.158	0.151	0.158	0.155	0.158	1,000,000	156,200	0.1562	2.068	1.976	2.068	2.029	2.068	76,407	2.0443	-1.25%
2000-10-24	0	0.160	-	0.160	0.160	0.160	100,000	16,000	0.1600	2.094	-	2.094	2.094	2.094	7,641	2.0941	0.63%
2000-10-23	0	0.159	-	0.159	0.150	0.159	1,700,000	264,464	0.1556	2.081	-	2.081	1.963	2.081	129,892	2.0360	0.63%
2000-10-20	0	0.158	-	0.162	0.158	0.170	890,000	143,372	0.1611	2.068	-	2.120	2.068	2.225	68,002	2.1083	2.60%
2000-10-19	0	0.154	0.148	0.154	0.129	0.154	3,300,000	455,150	0.1379	2.016	1.937	2.016	1.688	2.016	252,142	1.8051	6.21%
2000-10-18	0	0.145	0.143	0.149	0.137	0.149	2,906,000	413,654	0.1423	1.898	1.872	1.950	1.793	1.950	222,038	1.8630	-5.84%
2000-10-17	0	0.154	0.154	0.158	0.150	0.162	5,546,000	884,900	0.1596	2.016	2.016	2.068	1.963	2.120	423,752	2.0882	-8.33%
2000-10-16	0	0.168	-	0.168	0.166	0.174	550,000	93,400	0.1698	2.199	-	2.199	2.173	2.277	42,024	2.2226	1.82%
2000-10-13	0	0.165	0.163	0.168	0.162	0.165	470,000	76,710	0.1632	2.159	2.133	2.199	2.120	2.159	35,911	2.1361	-2.37%
2000-10-12	0	0.169	0.161	0.170	0.164	0.170	1,460,000	245,040	0.1678	2.212	2.107	2.225	2.146	2.225	111,554	2.1966	-2.87%
2000-10-11	0	0.174	-	0.174	0.167	0.175	300,000	51,454	0.1715	2.277	-	2.277	2.186	2.290	22,922	2.2447	-2.79%
2000-10-10	0	0.179	0.168	0.179	0.172	0.179	250,000	43,750	0.1750	2.343	2.199	2.343	2.251	2.343	19,102	2.2904	-0.56%
2000-10-09	0	0.180	0.173	0.180	0.176	0.180	150,000	26,600	0.1773	2.356	2.264	2.356	2.303	2.356	11,461	2.3209	-3.23%
2000-10-05	0	0.186	0.178	0.190	0.182	0.186	570,000	105,090	0.1844	2.434	2.330	2.487	2.382	2.434	43,552	2.4130	-2.11%
2000-10-04	0	0.190	-	0.190	-	-	0	0	-	2.487	-	2.487	-	-	0	-	-0.52%
2000-10-03	0	0.191	-	0.193	-	-	0	0	-	2.500	-	2.526	-	-	0	-	0.00%
2000-09-29	0	0.191	-	-	0.190	0.191	410,000	78,280	0.1909	2.500	-	-	2.487	2.500	31,327	2.4988	2.14%
2000-09-28	0	0.187	-	0.190	-	-	0	0	-	2.447	-	2.487	-	-	0	-	0.00%
2000-09-27	0	0.187	0.178	-	0.178	0.187	890,000	162,860	0.1830	2.447	2.330	-	2.330	2.447	68,002	2.3949	0.00%
2000-09-26	0	0.187	0.181	0.187	0.181	0.187	370,000	68,170	0.1842	2.447	2.369	2.447	2.369	2.447	28,271	2.4113	-0.53%
2000-09-25	0	0.188	-	0.188	0.181	0.190	300,000	55,570	0.1852	2.461	-	2.461	2.369	2.487	22,922	2.4243	6.21%
2000-09-22	0	0.177	0.167	-	0.167	0.177	708,000	120,556	0.1703	2.317	2.186	-	2.186	2.317	54,096	2.2286	0.00%
2000-09-21	0	0.177	0.173	0.180	0.173	0.185	630,000	112,670	0.1788	2.317	2.264	2.356	2.264	2.421	48,136	2.3406	-8.29%
2000-09-20	0	0.193	0.193	0.194	0.193	0.193	398,000	76,814	0.1930	2.526	2.526	2.539	2.526	2.526	30,410	2.5260	2.12%
2000-09-19	0	0.189	-	0.189	0.181	0.189	320,000	58,880	0.1840	2.474	-	2.474	2.369	2.474	24,450	2.4082	2.16%
2000-09-18	0	0.185	0.185	0.188	0.184	0.184	4,000	736	0.1840	2.421	2.421	2.461	2.408	2.408	306	2.4082	-1.60%
2000-09-15	0	0.188	0.188	0.190	0.186	0.186	100,000	18,600	0.1860	2.461	2.461	2.487	2.434	2.434	7,641	2.4343	-6.00%
2000-09-14	0	0.200	0.182	0.200	0.186	0.200	340,000	64,320	0.1892	2.618	2.382	2.618	2.434	2.618	25,978	2.4759	-1.96%
2000-09-12	0	0.204	-	0.204	0.188	0.204	700,000	138,000	0.1971	2.670	-	2.670	2.461	2.670	53,485	2.5802	-0.97%
2000-09-11	0	0.206	-	0.206	-	-	0	0	-	2.696	-	2.696	-	-	0	-	-4.63%
2000-09-08	0	0.216	-	0.216	0.214	0.218	150,000	32,544	0.2170	2.827	-	2.827	2.801	2.853	11,461	2.8395	0.93%
2000-09-07	0	0.214	-	0.214	0.214	0.214	10,000	2,140	0.2140	2.801	-	2.801	2.801	2.801	764	2.8008	0.94%
2000-09-06	0	0.212	-	0.214	-	-	0	0	-	2.775	-	2.801	-	-	0	-	0.00%
2000-09-05	0	0.212	-	-	0.208	0.212	698,000	145,384	0.2083	2.775	-	-	2.722	2.775	53,332	2.7260	3.41%
2000-09-04	0	0.205	-	0.205	0.205	0.205	300,000	61,500	0.2050	2.683	-	2.683	2.683	2.683	22,922	2.6830	-1.91%
2000-09-01	0	0.209	-	0.209	-	-	0	0	-	2.735	-	2.735	-	-	0	-	0.00%
2000-08-31	0	0.209	-	0.209	0.206	0.209	800,000	165,724	0.2072	2.735	-	2.735	2.696	2.735	61,125	2.7112	1.46%
2000-08-30	0	0.206	0.196	0.206	0.208	0.210	760,000	159,420	0.2098	2.696	2.565	2.696	2.722	2.748	58,069	2.7453	0.00%
2000-08-29	0	0.206	0.201	0.206	0.201	0.206	1,670,000	340,170	0.2037	2.696	2.631	2.696	2.631	2.696	127,599	2.6659	1.48%
2000-08-28	0	0.203	-	0.203	0.200	0.203	50,000	10,030	0.2006	2.657	-	2.657	2.618	2.657	3,820	2.6254	1.50%
2000-08-25	0	0.200	0.190	0.202	0.187	0.200	2,600,000	503,850	0.1938	2.618	2.487	2.644	2.447	2.618	198,658	2.5363	1.52%
2000-08-24	0	0.197	0.187	0.197	0.188	0.198	1,100,000	212,890	0.1935	2.578	2.447	2.578	2.461	2.591	84,047	2.5330	0.51%
2000-08-23	0	0.196	-	0.197	-	-	0	0	-	2.565	-	2.578	-	-	0	-	0.00%
2000-08-22	0	0.196	0.190	0.196	0.190	0.196	470,000	91,260	0.1942	2.565	2.487	2.565	2.487	2.565	35,911	2.5413	4.26%
2000-08-21	0	0.188	0.188	0.193	0.188	0.196	2,850,000	548,820	0.1926	2.461	2.461	2.526	2.461	2.565	217,759	2.5203	-5.53%
2000-08-18	0	0.199	0.193	0.199	0.190	0.199	1,110,000	215,802	0.1944	2.604	2.526	2.604	2.487	2.604	84,812	2.5445	3.65%
2000-08-17	0	0.192	0.187	0.194	0.185	0.192	448,000	83,856	0.1872	2.513	2.447	2.539	2.421	2.513	34,230	2.4498	3.78%
2000-08-16	0	0.185	0.185	0.192	0.185	0.189	1,180,000	220,100	0.1865	2.421	2.421	2.513	2.421	2.474	90,160	2.4412	-5.13%
2000-08-15	0	0.195	0.191	0.197	0.195	0.195	660,000	128,700	0.1950	2.552	2.500	2.578	2.552	2.552	50,428	2.5521	0.00%
2000-08-14	0	0.195	0.188	0.195	0.184	0.197	1,292,000	248,814	0.1926	2.552	2.461	2.552	2.408	2.578	98,718	2.5205	3.72%
2000-08-11	0	0.188	0.185	0.190	0.187	0.190	300,000	56,500	0.1883	2.461	2.421	2.487	2.447	2.487	22,922	2.4649	2.73%
2000-08-10	0	0.183	0.183	0.187	0.183	0.184	300,000	54,950	0.1832	2.395	2.395	2.447	2.395	2.408	22,922	2.3973	-0.54%
2000-08-09	0	0.184	0.184	0.186	0.182	0.187	294,000	54,138	0.1841	2.408	2.408	2.434	2.382	2.447	22,464	2.4100	-0.54%
2000-08-08	0	0.185	0.182	0.186	0.185	0.190	470,000	87,300	0.1857	2.421	2.382	2.434	2.421	2.487	35,911	2.4310	-2.63%
2000-08-07	0	0.190	0.185	-	0.184	0.190	1,482,000	275,444	0.1859	2.487	2.421	-	2.408	2.487	113,235	2.4325	4.40%
2000-08-04	0	0.182	0.182	0.186	0.175	0.186	2,082,000	376,560	0.1809	2.382	2.382	2.434	2.290	2.434	159,079	2.3671	-2.67%
2000-08-03	0	0.187	0.186	0.188	0.187	0.190	3,890,000	735,710	0.1891	2.447	2.434	2.461	2.447	2.487	297,222	2.4753	-3.11%
2000-08-02	0	0.193	-	0.193	0.193	0.193	200,000	38,600	0.1930	2.526	-	2.526	2.526	2.526	15,281	2.5260	0.00%
2000-08-01	0	0.193	-	0.193	-	-	0	0	-	2.526	-	2.526	-	-	0	-	0.00%
2000-07-31	0	0.193	0.189	0.193	-	-	0	0	-	2.526	2.474	2.526	-	-	0	-	0.00%
2000-07-28	0	0.193	0.190	0.194	0.187	0.193	1,340,000	254,910	0.1902	2.526	2.487	2.539	2.447	2.526	102,385	2.4897	1.58%
2000-07-27	0	0.190	0.190	0.199	0.190	0.190	30,000	5,700	0.1900	2.487	2.487	2.604	2.487	2.487	2,292	2.4867	-2.06%
2000-07-26	0	0.194	0.194	0.199	0.194	0.194	40,000	7,760	0.1940	2.539	2.539	2.604	2.539	2.539	3,056	2.5390	-2.02%
2000-07-25	0	0.198	0.194	0.201	-	-	0	0	-	2.591	2.539	2.631	-	-	0	-	0.00%
2000-07-24	0	0.198	0.198	0.202	0.196	0.203	1,010,000	204,450	0.2024	2.591	2.591	2.644	2.565	2.657	77,171	2.6493	-1.00%
2000-07-21	0	0.200	0.199	0.201	0.199	0.202	10,284,000	2,056,706	0.2000	2.618	2.604	2.631	2.604	2.644	785,767	2.6174	0.00%
2000-07-20	0	0.200	0.200	0.201	0.198	0.203	5,600,000	1,125,100	0.2009	2.618	2.618	2.631	2.591	2.657	427,878	2.6295	-1.96%
2000-07-19	0	0.204	0.200	0.204	0.201	0.206	1,910,000	388,900	0.2036	2.670	2.618	2.670	2.631	2.696	145,937	2.6648	1.49%
2000-07-18	0	0.201	0.197	0.204	0.197	0.201	1,040,000	207,690	0.1997	2.631	2.578	2.670	2.578	2.631	79,463	2.6137	0.50%
2000-07-17	0	0.200	0.195	0.200	0.194	0.200	430,000	84,692	0.1970	2.618	2.552	2.618	2.539	2.618	32,855	2.5778	1.52%
2000-07-14	0	0.197	0.197	0.199	0.197	0.200	906,000	180,250	0.1990	2.578	2.578	2.604	2.578	2.618	69,225	2.6038	-1.50%
2000-07-13	0	0.200	0.199	0.203	0.197	0.200	1,160,000	231,100	0.1992	2.618	2.604	2.657	2.578	2.618	88,632	2.6074	0.00%
2000-07-12	0	0.200	0.198	0.200	0.195	0.200	360,000	70,760	0.1966	2.618	2.591	2.618	2.552	2.618	27,506	2.5725	2.04%
2000-07-11	0	0.196	0.196	0.200	0.194	0.196	300,000	58,600	0.1953	2.565	2.565	2.618	2.539	2.565	22,922	2.5565	-0.51%
2000-07-10	0	0.197	0.197	0.200	0.195	0.198	1,960,000	385,820	0.1968	2.578	2.578	2.618	2.552	2.591	149,757	2.5763	-2.48%
2000-07-07	0	0.202	0.197	-	0.190	0.202	3,750,000	729,800	0.1946	2.644	2.578	-	2.487	2.644	286,525	2.5471	3.06%
2000-07-06	0	0.196	0.193	0.198	0.193	0.196	850,000	164,350	0.1934	2.565	2.526	2.591	2.526	2.565	64,946	2.5306	0.00%
2000-07-05	0	0.196	0.196	0.202	0.195	0.204	650,000	128,560	0.1978	2.565	2.565	2.644	2.552	2.670	49,664	2.5886	-3.92%
2000-07-04	0	0.204	-	0.204	0.200	0.204	350,000	71,000	0.2029	2.670	-	2.670	2.618	2.670	26,742	2.6550	-1.45%
2000-07-03	0	0.207	0.202	0.207	0.198	0.207	604,000	121,500	0.2012	2.709	2.644	2.709	2.591	2.709	46,150	2.6327	0.49%
2000-06-30	0	0.206	0.200	0.208	0.198	0.206	1,660,000	338,580	0.2040	2.696	2.618	2.722	2.591	2.696	126,835	2.6694	0.98%
2000-06-29	0	0.204	-	0.204	0.198	0.206	2,100,000	420,280	0.2001	2.670	-	2.670	2.591	2.696	160,454	2.6193	0.00%
2000-06-28	0	0.204	0.201	0.205	0.197	0.204	1,500,000	300,850	0.2006	2.670	2.631	2.683	2.578	2.670	114,610	2.6250	2.00%
2000-06-27	0	0.200	0.200	0.201	0.196	0.201	1,430,000	282,830	0.1978	2.618	2.618	2.631	2.565	2.631	109,262	2.5886	0.00%
2000-06-26	0	0.200	0.191	0.202	0.200	0.208	1,020,000	205,120	0.2011	2.618	2.500	2.644	2.618	2.722	77,935	2.6319	-3.85%
2000-06-23	0	0.208	0.208	0.210	0.204	0.215	19,454,000	4,080,318	0.2097	2.722	2.722	2.748	2.670	2.814	1,486,417	2.7451	0.00%
2000-06-22	0	0.208	0.207	0.208	0.198	0.214	16,698,000	3,408,158	0.2041	2.722	2.709	2.722	2.591	2.801	1,275,840	2.6713	4.00%
2000-06-21	0	0.200	0.200	0.203	0.197	0.207	13,332,000	2,693,302	0.2020	2.618	2.618	2.657	2.578	2.709	1,018,655	2.6440	1.01%
2000-06-20	0	0.198	0.198	0.202	0.198	0.200	1,100,000	219,160	0.1992	2.591	2.591	2.644	2.591	2.618	84,047	2.6076	-1.98%
2000-06-19	0	0.202	0.200	0.203	0.200	0.210	650,000	131,116	0.2017	2.644	2.618	2.657	2.618	2.748	49,664	2.6400	-0.49%
2000-06-16	0	0.203	0.203	0.207	0.203	0.205	660,000	135,200	0.2048	2.657	2.657	2.709	2.657	2.683	50,428	2.6810	-0.98%
2000-06-15	0	0.205	0.205	-	0.201	0.205	1,600,000	324,040	0.2025	2.683	2.683	-	2.631	2.683	122,251	2.6506	1.99%
2000-06-14	0	0.201	0.201	0.203	0.201	0.203	980,000	197,680	0.2017	2.631	2.631	2.657	2.631	2.657	74,879	2.6400	-0.99%
2000-06-13	0	0.203	0.202	0.203	0.200	0.208	8,420,000	1,707,520	0.2028	2.657	2.644	2.657	2.618	2.722	643,345	2.6541	-3.33%
2000-06-12	0	0.210	0.208	0.212	0.208	0.212	1,350,000	283,600	0.2101	2.748	2.722	2.775	2.722	2.775	103,149	2.7494	0.00%
2000-06-09	0	0.210	0.209	0.213	0.209	0.210	2,690,000	563,610	0.2095	2.748	2.735	2.788	2.735	2.748	205,534	2.7422	-1.41%
2000-06-08	0	0.213	0.213	0.214	0.211	0.233	15,830,000	3,520,320	0.2224	2.788	2.788	2.801	2.762	3.049	1,209,519	2.9105	-2.29%
2000-06-07	0	0.218	0.218	0.219	0.203	0.218	23,736,000	5,016,834	0.2114	2.853	2.853	2.866	2.657	2.853	1,813,591	2.7662	8.46%
2000-06-05	0	0.201	0.201	0.202	0.196	0.205	12,700,000	2,553,700	0.2011	2.631	2.631	2.644	2.565	2.683	970,366	2.6317	-0.50%
2000-06-02	0	0.202	0.202	0.203	0.196	0.204	9,070,000	1,815,450	0.2002	2.644	2.644	2.657	2.565	2.670	693,009	2.6197	2.54%
2000-06-01	0	0.197	0.197	0.199	0.195	0.200	2,330,000	458,960	0.1970	2.578	2.578	2.604	2.552	2.618	178,028	2.5780	-1.50%
2000-05-31	0	0.200	0.196	0.200	0.193	0.200	10,500,000	2,066,214	0.1968	2.618	2.565	2.618	2.526	2.618	802,271	2.5755	5.26%
2000-05-30	0	0.190	0.189	0.190	0.189	0.204	7,450,000	1,441,090	0.1934	2.487	2.474	2.487	2.474	2.670	569,230	2.5316	-6.86%
2000-05-29	0	0.204	0.197	0.204	0.193	0.213	7,680,000	1,580,464	0.2058	2.670	2.578	2.670	2.526	2.788	586,804	2.6933	-6.85%
2000-05-26	0	0.219	-	0.219	-	-	0	0	-	2.866	-	2.866	-	-	0	-	-0.45%
2000-05-25	0	0.220	-	0.223	-	-	0	0	-	2.879	-	2.919	-	-	0	-	0.00%
2000-05-24	0	0.220	-	-	-	-	0	0	-	2.879	-	-	-	-	0	-	0.00%
2000-05-23	0	0.220	0.217	0.225	0.220	0.228	450,000	100,600	0.2236	2.879	2.840	2.945	2.879	2.984	34,383	2.9259	-4.35%
2000-05-22	0	0.230	-	-	-	-	0	0	-	3.010	-	-	-	-	0	-	0.00%
2000-05-19	0	0.230	0.220	0.232	0.220	0.232	840,000	189,000	0.2250	3.010	2.879	3.036	2.879	3.036	64,182	2.9448	0.00%
2000-05-18	0	0.230	0.230	-	0.225	0.228	290,000	65,620	0.2263	3.010	3.010	-	2.945	2.984	22,158	2.9615	-2.54%
2000-05-17	0	0.236	0.236	0.248	0.236	0.250	562,000	135,846	0.2417	3.089	3.089	3.246	3.089	3.272	42,941	3.1636	-3.67%
2000-05-16	0	0.245	0.237	0.245	0.240	0.245	300,000	72,680	0.2423	3.207	3.102	3.207	3.141	3.207	22,922	3.1707	-0.41%
2000-05-15	0	0.246	0.246	0.250	0.246	0.250	444,000	110,064	0.2479	3.220	3.220	3.272	3.220	3.272	33,925	3.2444	-1.60%
2000-05-12	0	0.250	0.246	0.255	0.250	0.255	180,000	45,400	0.2522	3.272	3.220	3.337	3.272	3.337	13,753	3.3010	-3.85%
2000-05-10	0	0.260	-	0.280	-	-	0	0	-	3.403	-	3.665	-	-	0	-	0.00%
2000-05-09	0	0.260	-	0.260	-	-	0	0	-	3.403	-	3.403	-	-	0	-	-3.70%
2000-05-08	0	0.270	0.255	0.270	0.270	0.290	778,000	217,230	0.2792	3.534	3.337	3.534	3.534	3.795	59,444	3.6543	-3.57%
2000-05-05	0	0.280	0.280	0.310	0.280	0.300	828,000	243,780	0.2944	3.665	3.665	4.057	3.665	3.926	63,265	3.8533	-3.45%
2000-05-04	0	0.290	0.280	0.290	0.275	0.295	526,000	147,160	0.2798	3.795	3.665	3.795	3.599	3.861	40,190	3.6616	0.00%
2000-05-03	0	0.290	0.290	0.295	0.290	0.300	264,000	78,110	0.2959	3.795	3.795	3.861	3.795	3.926	20,171	3.8723	3.57%
2000-05-02	0	0.280	0.280	0.295	0.280	0.300	430,000	122,900	0.2858	3.665	3.665	3.861	3.665	3.926	32,855	3.7407	-3.45%
2000-04-28	0	0.290	0.275	0.290	0.250	0.305	11,622,000	3,169,270	0.2727	3.795	3.599	3.795	3.272	3.992	887,999	3.5690	17.41%
2000-04-27	0	0.247	0.247	0.260	0.247	0.247	96,000	23,712	0.2470	3.233	3.233	3.403	3.233	3.233	7,335	3.2327	1.65%
2000-04-26	0	0.243	0.243	0.260	0.242	0.247	1,090,000	264,470	0.2426	3.180	3.180	3.403	3.167	3.233	83,283	3.1755	0.41%
2000-04-25	0	0.242	0.242	0.270	0.242	0.270	1,886,000	482,332	0.2557	3.167	3.167	3.534	3.167	3.534	144,103	3.3471	-10.37%
2000-04-20	0	0.270	0.255	0.275	0.240	0.270	4,012,000	1,008,200	0.2513	3.534	3.337	3.599	3.141	3.534	306,544	3.2889	0.00%
2000-04-19	0	0.270	0.260	0.270	0.280	0.300	1,200,000	353,000	0.2942	3.534	3.403	3.534	3.665	3.926	91,688	3.8500	-3.57%
2000-04-18	0	0.280	0.275	0.285	0.270	0.300	580,000	165,800	0.2859	3.665	3.599	3.730	3.534	3.926	44,316	3.7413	7.69%
2000-04-17	0	0.260	0.255	0.260	0.255	0.290	1,070,000	287,150	0.2684	3.403	3.337	3.403	3.337	3.795	81,755	3.5123	-16.13%
2000-04-14	0	0.310	0.305	0.315	0.300	0.310	1,484,000	450,420	0.3035	4.057	3.992	4.123	3.926	4.057	113,388	3.9724	0.00%
2000-04-13	0	0.310	0.310	0.315	0.300	0.315	850,000	261,800	0.3080	4.057	4.057	4.123	3.926	4.123	64,946	4.0311	0.00%
2000-04-12	0	0.310	0.310	0.315	0.300	0.320	1,390,000	436,500	0.3140	4.057	4.057	4.123	3.926	4.188	106,205	4.1100	-3.12%
2000-04-11	0	0.320	0.315	0.320	0.300	0.320	1,374,000	426,130	0.3101	4.188	4.123	4.188	3.926	4.188	104,983	4.0590	-3.03%
2000-04-10	0	0.330	0.330	0.340	0.310	0.330	714,000	231,980	0.3249	4.319	4.319	4.450	4.057	4.319	54,554	4.2523	-4.35%
2000-04-07	0	0.345	0.345	0.355	0.330	0.360	1,842,000	635,850	0.3452	4.515	4.515	4.646	4.319	4.712	140,741	4.5179	6.15%
2000-04-06	0	0.325	0.325	0.330	0.320	0.335	900,000	296,050	0.3289	4.254	4.254	4.319	4.188	4.384	68,766	4.3052	-2.99%
2000-04-05	0	0.335	0.330	0.340	0.300	0.335	2,886,000	906,420	0.3141	4.384	4.319	4.450	3.926	4.384	220,510	4.1106	-5.63%
2000-04-03	0	0.355	0.345	0.380	0.345	0.405	1,640,000	603,760	0.3681	4.646	4.515	4.973	4.515	5.301	125,307	4.8182	-12.35%
2000-03-31	0	0.405	0.405	0.415	0.390	0.430	2,156,000	875,490	0.4061	5.301	5.301	5.431	5.104	5.628	164,733	5.3146	-5.81%
2000-03-30	0	0.430	0.425	0.430	0.420	0.485	8,614,000	3,951,200	0.4587	5.628	5.562	5.628	5.497	6.348	658,168	6.0033	-4.44%
2000-03-29	0	0.450	0.450	0.455	0.430	0.500	13,642,000	6,257,390	0.4587	5.890	5.890	5.955	5.628	6.544	1,042,341	6.0032	4.65%
2000-03-28	0	0.430	0.430	0.435	0.400	0.460	13,870,000	5,971,270	0.4305	5.628	5.628	5.693	5.235	6.020	1,059,762	5.6345	14.67%
2000-03-27	0	0.375	0.375	0.390	0.370	0.415	4,872,000	1,953,050	0.4009	4.908	4.908	5.104	4.843	5.431	372,254	5.2466	-2.60%
2000-03-24	0	0.385	0.385	0.395	0.340	0.390	4,064,000	1,513,530	0.3724	5.039	5.039	5.170	4.450	5.104	310,517	4.8742	16.67%
2000-03-23	0	0.330	0.330	0.340	0.325	0.340	952,000	317,760	0.3338	4.319	4.319	4.450	4.254	4.450	72,739	4.3685	-2.94%
2000-03-22	0	0.340	0.335	0.340	0.335	0.350	768,000	262,920	0.3423	4.450	4.384	4.450	4.384	4.581	58,680	4.4805	-1.45%
2000-03-21	0	0.345	0.345	0.355	0.345	0.370	940,000	331,930	0.3531	4.515	4.515	4.646	4.515	4.843	71,822	4.6215	-5.48%
2000-03-20	0	0.365	0.355	0.365	0.345	0.365	1,806,000	634,340	0.3512	4.777	4.646	4.777	4.515	4.777	137,991	4.5970	7.35%
2000-03-17	0	0.340	0.340	0.350	0.340	0.355	2,316,000	801,940	0.3463	4.450	4.450	4.581	4.450	4.646	176,958	4.5318	-4.23%
2000-03-16	0	0.355	0.330	0.355	0.350	0.375	2,468,000	899,950	0.3646	4.646	4.319	4.646	4.581	4.908	188,572	4.7724	-4.05%
2000-03-15	0	0.370	0.365	0.370	0.350	0.380	2,906,000	1,068,090	0.3675	4.843	4.777	4.843	4.581	4.973	222,038	4.8104	0.00%
2000-03-14	0	0.370	0.370	0.385	0.365	0.385	1,926,000	719,990	0.3738	4.843	4.843	5.039	4.777	5.039	147,159	4.8926	-5.13%
2000-03-13	0	0.390	0.390	0.395	0.380	0.420	2,892,000	1,140,370	0.3943	5.104	5.104	5.170	4.973	5.497	220,968	5.1608	-3.70%
2000-03-10	0	0.405	0.405	0.415	0.390	0.440	3,490,000	1,439,600	0.4125	5.301	5.301	5.431	5.104	5.759	266,660	5.3986	-3.57%
2000-03-09	0	0.420	0.410	0.430	0.415	0.455	2,584,000	1,121,930	0.4342	5.497	5.366	5.628	5.431	5.955	197,435	5.6825	-2.33%
2000-03-08	0	0.430	0.430	0.440	0.410	0.480	4,830,000	2,115,130	0.4379	5.628	5.628	5.759	5.366	6.282	369,045	5.7314	6.17%
2000-03-07	0	0.405	0.405	0.415	0.380	0.430	2,664,000	1,083,950	0.4069	5.301	5.301	5.431	4.973	5.628	203,548	5.3253	-4.71%
2000-03-06	0	0.425	0.405	0.425	0.405	0.460	2,194,000	946,690	0.4315	5.562	5.301	5.562	5.301	6.020	167,636	5.6473	0.00%
2000-03-03	0	0.425	0.420	0.425	0.400	0.460	5,120,000	2,191,270	0.4280	5.562	5.497	5.562	5.235	6.020	391,203	5.6014	11.84%
2000-03-02	0	0.380	0.380	0.390	0.370	0.395	3,688,000	1,416,340	0.3840	4.973	4.973	5.104	4.843	5.170	281,788	5.0263	-5.00%
2000-03-01	0	0.400	0.400	0.420	0.400	0.440	2,924,000	1,232,400	0.4215	5.235	5.235	5.497	5.235	5.759	223,413	5.5162	-9.09%
2000-02-29	0	0.440	0.435	0.445	0.400	0.450	5,424,000	2,331,910	0.4299	5.759	5.693	5.824	5.235	5.890	414,430	5.6268	12.82%
2000-02-28	0	0.390	0.375	0.390	0.340	0.395	7,772,000	2,827,770	0.3638	5.104	4.908	5.104	4.450	5.170	593,833	4.7619	-9.30%
2000-02-25	0	0.430	0.430	0.440	0.430	0.490	7,536,000	3,387,980	0.4496	5.628	5.628	5.759	5.628	6.413	575,801	5.8839	-15.69%
2000-02-24	0	0.510	0.500	0.510	0.500	0.560	5,398,000	2,796,740	0.5181	6.675	6.544	6.675	6.544	7.329	412,444	6.7809	-1.92%
2000-02-23	0	0.520	0.520	0.530	0.510	0.560	6,820,000	3,663,080	0.5371	6.806	6.806	6.937	6.675	7.329	521,094	7.0296	4.00%
2000-02-22	0	0.500	0.495	0.500	0.425	0.560	7,644,000	3,695,600	0.4835	6.544	6.478	6.544	5.562	7.329	584,053	6.3275	-10.71%
2000-02-21	0	0.560	0.560	0.570	0.520	0.600	6,492,000	3,646,200	0.5616	7.329	7.329	7.460	6.806	7.853	496,033	7.3507	0.00%
2000-02-18	0	0.560	0.560	0.570	0.550	0.640	8,244,000	4,837,360	0.5868	7.329	7.329	7.460	7.198	8.376	629,897	7.6796	-8.20%
2000-02-17	0	0.610	0.610	0.620	0.590	0.680	13,180,000	8,109,620	0.6153	7.984	7.984	8.114	7.722	8.900	1,007,041	8.0529	3.39%
2000-02-16	0	0.590	0.590	0.600	0.530	0.600	14,234,000	8,136,100	0.5716	7.722	7.722	7.853	6.937	7.853	1,087,574	7.4810	11.32%
2000-02-15	0	0.530	0.530	0.540	0.500	0.580	10,916,000	5,746,740	0.5265	6.937	6.937	7.067	6.544	7.591	834,056	6.8901	-1.85%
2000-02-14	0	0.540	0.540	0.550	0.510	0.620	16,792,000	9,257,720	0.5513	7.067	7.067	7.198	6.675	8.114	1,283,022	7.2156	-12.90%
2000-02-11	0	0.620	0.610	0.620	0.610	0.740	49,068,000	33,270,720	0.6781	8.114	7.984	8.114	7.984	9.685	3,749,127	8.8743	-7.46%
2000-02-10	0	0.670	0.660	0.670	0.560	0.760	110,900,000	72,257,940	0.6516	8.769	8.638	8.769	7.329	9.947	8,473,511	8.5275	17.54%
2000-02-09	0	0.570	0.560	0.570	0.405	0.600	82,688,000	41,998,550	0.5079	7.460	7.329	7.460	5.301	7.853	6,317,923	6.6475	44.30%
2000-02-08	0	0.395	0.395	0.400	0.390	0.410	2,704,000	1,073,910	0.3972	5.170	5.170	5.235	5.104	5.366	206,604	5.1979	-1.25%
2000-02-03	0	0.400	0.395	0.400	0.380	0.400	4,650,000	1,813,050	0.3899	5.235	5.170	5.235	4.973	5.235	355,291	5.1030	5.26%
2000-02-02	0	0.380	0.375	0.380	0.365	0.420	4,860,000	1,872,760	0.3853	4.973	4.908	4.973	4.777	5.497	371,337	5.0433	2.70%
2000-02-01	0	0.370	0.365	0.370	0.365	0.400	4,290,000	1,631,750	0.3804	4.843	4.777	4.843	4.777	5.235	327,785	4.9781	-1.33%
2000-01-31	0	0.375	0.375	0.380	0.370	0.400	5,930,000	2,253,450	0.3800	4.908	4.908	4.973	4.843	5.235	453,092	4.9735	-3.85%
2000-01-28	0	0.390	0.390	0.395	0.380	0.410	10,472,000	4,162,710	0.3975	5.104	5.104	5.170	4.973	5.366	800,132	5.2025	-3.70%
2000-01-27	0	0.405	0.400	0.405	0.400	0.430	8,334,000	3,385,460	0.4062	5.301	5.235	5.301	5.235	5.628	636,774	5.3166	-1.22%
2000-01-26	0	0.410	0.410	0.420	0.395	0.450	16,246,000	6,825,660	0.4201	5.366	5.366	5.497	5.170	5.890	1,241,304	5.4988	3.80%
2000-01-25	0	0.395	0.390	0.400	0.380	0.415	7,206,000	2,878,780	0.3995	5.170	5.104	5.235	4.973	5.431	550,587	5.2286	0.00%
2000-01-24	0	0.395	0.395	0.400	0.380	0.415	8,762,000	3,497,350	0.3991	5.170	5.170	5.235	4.973	5.431	669,476	5.2240	0.00%
2000-01-21	0	0.395	0.390	0.400	0.390	0.425	10,378,000	4,181,160	0.4029	5.170	5.104	5.235	5.104	5.562	792,949	5.2729	-2.47%
2000-01-20	0	0.405	0.400	0.405	0.375	0.445	37,490,000	15,544,020	0.4146	5.301	5.235	5.301	4.908	5.824	2,864,490	5.4265	-1.22%
2000-01-19	0	0.410	0.405	0.410	0.310	0.425	32,702,000	12,566,440	0.3843	5.366	5.301	5.366	4.057	5.562	2,498,654	5.0293	30.16%
2000-01-18	0	0.315	0.310	0.315	0.280	0.325	9,630,000	2,954,870	0.3068	4.123	4.057	4.123	3.665	4.254	735,797	4.0159	8.62%
2000-01-17	0	0.290	0.290	0.300	0.285	0.340	3,856,000	1,192,400	0.3092	3.795	3.795	3.926	3.730	4.450	294,625	4.0472	-9.38%
2000-01-14	0	0.320	0.320	0.330	0.315	0.360	6,130,000	2,028,590	0.3309	4.188	4.188	4.319	4.123	4.712	468,374	4.3311	-7.25%
2000-01-13	0	0.345	0.340	0.355	0.335	0.380	4,130,000	1,464,830	0.3547	4.515	4.450	4.646	4.384	4.973	315,560	4.6420	-2.82%
2000-01-12	0	0.355	0.350	0.360	0.315	0.355	9,452,000	3,243,120	0.3431	4.646	4.581	4.712	4.123	4.646	722,197	4.4906	7.58%
2000-01-11	0	0.330	0.325	0.330	0.320	0.390	17,740,000	6,030,910	0.3400	4.319	4.254	4.319	4.188	5.104	1,355,456	4.4494	-13.16%
2000-01-10	0	0.380	0.380	0.385	0.360	0.460	22,310,000	9,012,350	0.4040	4.973	4.973	5.039	4.712	6.020	1,704,635	5.2870	-10.59%
2000-01-07	0	0.425	0.420	0.425	0.415	0.485	38,034,000	15,948,530	0.4193	5.562	5.497	5.562	5.431	6.348	2,906,055	5.4880	6.25%
2000-01-06	0	0.400	0.395	0.405	0.350	0.480	65,704,000	27,883,710	0.4244	5.235	5.170	5.301	4.581	6.282	5,020,230	5.5543	11.11%
2000-01-05	0	0.360	0.355	0.360	0.315	0.440	46,374,000	17,567,430	0.3788	4.712	4.646	4.712	4.123	5.759	3,543,288	4.9579	0.00%
2000-01-04	0	0.360	0.355	0.360	0.240	0.395	58,824,000	20,599,340	0.3502	4.712	4.646	4.712	3.141	5.170	4,494,552	4.5832	56.52%
2000-01-03	0	0.230	0.230	0.235	0.198	0.230	13,532,000	2,933,118	0.2168	3.010	3.010	3.076	2.591	3.010	1,033,936	2.8368	18.56%
1999-12-30	0	0.194	0.192	0.197	0.160	0.208	12,202,000	2,199,206	0.1802	2.539	2.513	2.578	2.094	2.722	932,315	2.3589	21.25%
1999-12-29	0	0.160	0.156	0.160	0.149	0.168	3,236,000	506,772	0.1566	2.094	2.042	2.094	1.950	2.199	247,252	2.0496	5.26%
1999-12-28	0	0.152	0.152	0.160	0.150	0.170	772,000	119,654	0.1550	1.989	1.989	2.094	1.963	2.225	58,986	2.0285	-0.65%
1999-12-24	0	0.153	0.153	0.156	0.153	0.156	250,000	38,360	0.1534	2.002	2.002	2.042	2.002	2.042	19,102	2.0082	-1.92%
1999-12-23	0	0.156	0.151	0.157	0.149	0.156	1,480,000	223,470	0.1510	2.042	1.976	2.055	1.950	2.042	113,082	1.9762	0.65%
1999-12-22	0	0.155	0.155	0.159	0.155	0.161	2,440,000	386,500	0.1584	2.029	2.029	2.081	2.029	2.107	186,433	2.0731	-3.73%
1999-12-21	0	0.161	0.156	0.161	0.150	0.168	3,660,000	578,530	0.1581	2.107	2.042	2.107	1.963	2.199	279,649	2.0688	0.63%
1999-12-20	0	0.160	0.155	0.160	0.151	0.161	1,650,000	258,530	0.1567	2.094	2.029	2.094	1.976	2.107	126,071	2.0507	3.23%
1999-12-17	0	0.155	0.155	0.160	0.155	0.167	2,900,000	466,220	0.1608	2.029	2.029	2.094	2.029	2.186	221,580	2.1041	3.33%
1999-12-16	0	0.150	0.150	0.153	0.149	0.151	600,000	89,900	0.1498	1.963	1.963	2.002	1.950	1.976	45,844	1.9610	1.35%
1999-12-15	0	0.148	0.148	0.152	0.148	0.148	168,000	24,864	0.1480	1.937	1.937	1.989	1.937	1.937	12,836	1.9370	-1.33%
1999-12-14	0	0.150	0.144	0.150	0.148	0.150	102,000	15,100	0.1480	1.963	1.885	1.963	1.937	1.963	7,793	1.9375	-1.32%
1999-12-13	0	0.152	0.151	0.153	0.150	0.154	1,860,000	283,290	0.1523	1.989	1.976	2.002	1.963	2.016	142,117	1.9934	4.11%
1999-12-10	0	0.146	0.145	0.149	0.146	0.155	1,550,000	230,450	0.1487	1.911	1.898	1.950	1.911	2.029	118,430	1.9459	0.69%
1999-12-09	0	0.145	0.145	0.152	0.137	0.150	1,768,000	252,710	0.1429	1.898	1.898	1.989	1.793	1.963	135,087	1.8707	7.41%
1999-12-08	0	0.135	0.135	0.138	0.131	0.135	360,000	47,920	0.1331	1.767	1.767	1.806	1.715	1.767	27,506	1.7421	3.05%
1999-12-07	0	0.131	0.131	0.136	0.131	0.131	450,000	58,950	0.1310	1.715	1.715	1.780	1.715	1.715	34,383	1.7145	-2.96%
1999-12-06	0	0.135	0.130	0.137	0.130	0.135	586,000	78,690	0.1343	1.767	1.701	1.793	1.701	1.767	44,774	1.7575	4.65%
1999-12-03	0	0.129	-	-	-	-	0	0	-	1.688	-	-	-	-	0	-	0.00%
1999-12-02	0	0.129	0.129	0.131	0.122	0.132	800,000	103,300	0.1291	1.688	1.688	1.715	1.597	1.728	61,125	1.6900	3.20%
1999-12-01	0	0.125	0.125	0.129	0.118	0.126	372,000	46,272	0.1244	1.636	1.636	1.688	1.544	1.649	28,423	1.6280	2.46%
1999-11-30	0	0.122	0.118	0.125	0.122	0.126	400,000	49,600	0.1240	1.597	1.544	1.636	1.597	1.649	30,563	1.6229	-6.87%
1999-11-29	0	0.131	-	0.132	-	-	0	0	-	1.715	-	1.728	-	-	0	-	0.00%
1999-11-26	0	0.131	-	0.131	0.131	0.131	100,000	13,100	0.1310	1.715	-	1.715	1.715	1.715	7,641	1.7145	1.55%
1999-11-25	0	0.129	0.123	-	0.121	0.129	754,000	93,898	0.1245	1.688	1.610	-	1.584	1.688	57,611	1.6299	3.20%
1999-11-24	0	0.125	0.125	0.130	0.124	0.125	230,000	28,650	0.1246	1.636	1.636	1.701	1.623	1.636	17,574	1.6303	-2.34%
1999-11-23	0	0.128	0.125	0.130	0.120	0.128	628,000	78,104	0.1244	1.675	1.636	1.701	1.571	1.675	47,983	1.6277	6.67%
1999-11-22	0	0.120	0.120	0.125	0.120	0.121	240,000	28,850	0.1202	1.571	1.571	1.636	1.571	1.584	18,338	1.5733	-7.69%
1999-11-19	0	0.130	-	0.130	-	-	0	0	-	1.701	-	1.701	-	-	0	-	0.00%
1999-11-18	0	0.130	0.130	-	-	-	0	0	-	1.701	1.701	-	-	-	0	-	3.17%
1999-11-17	0	0.126	-	0.126	-	-	0	0	-	1.649	-	1.649	-	-	0	-	0.00%
1999-11-16	0	0.126	-	0.126	-	-	0	0	-	1.649	-	1.649	-	-	0	-	-3.08%
1999-11-15	0	0.130	-	0.130	0.130	0.130	100,000	13,000	0.1300	1.701	-	1.701	1.701	1.701	7,641	1.7014	0.00%
1999-11-12	0	0.130	0.130	-	-	-	0	0	-	1.701	1.701	-	-	-	0	-	3.17%
1999-11-11	0	0.126	0.122	-	-	-	0	0	-	1.649	1.597	-	-	-	0	-	0.00%
1999-11-10	0	0.126	0.122	-	-	-	0	0	-	1.649	1.597	-	-	-	0	-	0.00%
1999-11-09	0	0.126	0.126	0.135	0.126	0.136	102,000	13,612	0.1335	1.649	1.649	1.767	1.649	1.780	7,793	1.7466	-10.00%
1999-11-08	0	0.140	-	0.140	-	-	0	0	-	1.832	-	1.832	-	-	0	-	0.00%
1999-11-05	0	0.140	-	-	-	-	0	0	-	1.832	-	-	-	-	0	-	0.00%
1999-11-04	0	0.140	0.137	0.140	0.137	0.140	230,000	31,600	0.1374	1.832	1.793	1.832	1.793	1.832	17,574	1.7982	-6.67%
1999-11-03	0	0.150	0.136	0.150	0.150	0.150	100,000	15,000	0.1500	1.963	1.780	1.963	1.963	1.963	7,641	1.9632	2.74%
1999-11-02	0	0.146	0.136	0.146	0.136	0.147	1,590,000	226,640	0.1425	1.911	1.780	1.911	1.780	1.924	121,487	1.8656	-2.67%
1999-11-01	0	0.150	0.154	-	0.138	0.146	8,362,000	1,246,900	0.1491	1.963	2.016	-	1.806	1.911	638,913	1.9516	0.67%
1999-10-29	0	0.149	-	0.150	-	-	0	0	-	1.950	-	1.963	-	-	0	-	0.00%
1999-10-28	0	0.149	-	0.149	-	-	0	0	-	1.950	-	1.950	-	-	0	-	0.00%
1999-10-27	0	0.149	-	0.153	-	-	0	0	-	1.950	-	2.002	-	-	0	-	0.00%
1999-10-26	0	0.149	-	0.151	-	-	0	0	-	1.950	-	1.976	-	-	0	-	0.00%
1999-10-25	0	0.149	-	0.149	-	-	0	0	-	1.950	-	1.950	-	-	0	-	0.00%
1999-10-22	0	0.149	-	0.149	0.148	0.149	466,000	69,334	0.1488	1.950	-	1.950	1.937	1.950	35,606	1.9473	2.76%
1999-10-21	0	0.145	0.142	0.145	-	-	0	0	-	1.898	1.858	1.898	-	-	0	-	0.00%
1999-10-20	0	0.145	-	0.146	-	-	0	0	-	1.898	-	1.911	-	-	0	-	0.00%
1999-10-19	0	0.145	-	0.145	-	-	0	0	-	1.898	-	1.898	-	-	0	-	0.00%
1999-10-15	0	0.145	-	-	-	-	0	0	-	1.898	-	-	-	-	0	-	0.00%
1999-10-14	0	0.145	-	0.148	-	-	0	0	-	1.898	-	1.937	-	-	0	-	0.00%
1999-10-13	0	0.145	-	0.149	-	-	0	0	-	1.898	-	1.950	-	-	0	-	0.00%
1999-10-12	0	0.145	-	0.149	-	-	0	0	-	1.898	-	1.950	-	-	0	-	0.00%
1999-10-11	0	0.145	-	0.149	-	-	0	0	-	1.898	-	1.950	-	-	0	-	0.00%
1999-10-08	0	0.145	0.141	0.148	-	-	0	0	-	1.898	1.845	1.937	-	-	0	-	0.00%
1999-10-07	0	0.145	0.145	0.149	0.145	0.150	696,000	102,520	0.1473	1.898	1.898	1.950	1.898	1.963	53,179	1.9278	-3.33%
1999-10-06	0	0.150	0.147	0.150	0.147	0.150	740,000	109,820	0.1484	1.963	1.924	1.963	1.924	1.963	56,541	1.9423	-0.66%
1999-10-05	0	0.151	-	0.153	-	-	0	0	-	1.976	-	2.002	-	-	0	-	0.00%
1999-10-04	0	0.151	-	0.151	-	-	0	0	-	1.976	-	1.976	-	-	0	-	0.00%
1999-09-30	0	0.151	0.151	0.159	0.151	0.155	180,000	27,260	0.1514	1.976	1.976	2.081	1.976	2.029	13,753	1.9821	-2.58%
1999-09-29	0	0.155	0.148	0.159	0.152	0.155	610,000	93,750	0.1537	2.029	1.937	2.081	1.989	2.029	46,608	2.0115	-0.64%
1999-09-28	0	0.156	0.151	0.156	0.150	0.156	978,000	149,008	0.1524	2.042	1.976	2.042	1.963	2.042	74,726	1.9941	0.00%
1999-09-27	0	0.156	-	0.159	-	-	0	0	-	2.042	-	2.081	-	-	0	-	0.00%
1999-09-24	0	0.156	0.156	0.159	0.156	0.156	246,000	38,376	0.1560	2.042	2.042	2.081	2.042	2.042	18,796	2.0417	2.63%
1999-09-23	0	0.152	0.159	0.160	0.152	0.160	2,400,000	375,800	0.1566	1.989	2.081	2.094	1.989	2.094	183,376	2.0493	-1.94%
1999-09-22	0	0.155	0.155	0.159	0.150	0.155	600,000	91,200	0.1520	2.029	2.029	2.081	1.963	2.029	45,844	1.9894	0.65%
1999-09-21	0	0.154	0.150	-	0.154	0.154	88,000	13,552	0.1540	2.016	1.963	-	2.016	2.016	6,724	2.0155	-2.53%
1999-09-20	0	0.158	0.158	0.173	0.158	0.167	790,000	129,020	0.1633	2.068	2.068	2.264	2.068	2.186	60,361	2.1375	-7.06%
1999-09-17	0	0.170	0.165	0.174	0.170	0.175	110,000	18,880	0.1716	2.225	2.159	2.277	2.225	2.290	8,405	2.2464	1.19%
1999-09-15	0	0.168	0.159	0.169	0.157	0.168	800,000	130,840	0.1636	2.199	2.081	2.212	2.055	2.199	61,125	2.1405	4.35%
1999-09-14	0	0.161	0.161	0.168	0.155	0.161	192,000	30,400	0.1583	2.107	2.107	2.199	2.029	2.107	14,670	2.0722	1.26%
1999-09-13	0	0.159	-	0.162	-	-	0	0	-	2.081	-	2.120	-	-	0	-	0.00%
1999-09-10	0	0.159	0.159	-	0.159	0.159	150,000	23,850	0.1590	2.081	2.081	-	2.081	2.081	11,461	2.0810	-2.45%
1999-09-09	0	0.163	0.163	0.175	0.158	0.177	1,822,000	313,232	0.1719	2.133	2.133	2.290	2.068	2.317	139,213	2.2500	3.82%
1999-09-08	0	0.157	0.157	-	0.156	0.162	566,000	90,066	0.1591	2.055	2.055	-	2.042	2.120	43,246	2.0826	-4.27%
1999-09-07	0	0.164	0.151	0.164	0.145	0.164	1,154,000	179,614	0.1556	2.146	1.976	2.146	1.898	2.146	88,173	2.0371	16.31%
1999-09-06	0	0.141	0.141	-	0.132	0.139	280,000	37,580	0.1342	1.845	1.845	-	1.728	1.819	21,394	1.7566	4.44%
1999-09-03	0	0.135	0.135	0.144	0.131	0.145	900,000	123,300	0.1370	1.767	1.767	1.885	1.715	1.898	68,766	1.7930	-9.40%
1999-09-02	0	0.149	-	0.149	-	-	0	0	-	1.950	-	1.950	-	-	0	-	-1.97%
1999-09-01	0	0.152	-	0.152	0.151	0.152	100,000	15,150	0.1515	1.989	-	1.989	1.976	1.989	7,641	1.9828	0.00%
1999-08-31	0	0.152	-	0.152	-	-	0	0	-	1.989	-	1.989	-	-	0	-	0.00%
1999-08-30	0	0.152	-	0.152	0.152	0.153	600,000	91,350	0.1523	1.989	-	1.989	1.989	2.002	45,844	1.9926	0.66%
1999-08-27	0	0.151	0.151	-	0.149	0.153	430,000	64,870	0.1509	1.976	1.976	-	1.950	2.002	32,855	1.9744	0.00%
1999-08-26	0	0.151	0.149	0.151	0.150	0.153	420,000	63,500	0.1512	1.976	1.950	1.976	1.963	2.002	32,091	1.9788	-0.66%
1999-08-25	0	0.152	-	0.152	0.150	0.152	120,000	18,140	0.1512	1.989	-	1.989	1.963	1.989	9,169	1.9784	1.33%
1999-08-24	0	0.150	0.147	0.154	-	-	0	0	-	1.963	1.924	2.016	-	-	0	-	0.00%
1999-08-23	0	0.150	-	0.154	-	-	0	0	-	1.963	-	2.016	-	-	0	-	0.00%
1999-08-20	0	0.150	0.149	0.153	0.148	0.150	350,000	51,900	0.1483	1.963	1.950	2.002	1.937	1.963	26,742	1.9407	3.45%
1999-08-19	0	0.145	0.143	0.148	0.145	0.146	220,000	32,020	0.1455	1.898	1.872	1.937	1.898	1.911	16,809	1.9049	-3.33%
1999-08-18	0	0.150	-	0.150	-	-	0	0	-	1.963	-	1.963	-	-	0	-	0.00%
1999-08-17	0	0.150	-	0.150	0.150	0.150	400,000	60,000	0.1500	1.963	-	1.963	1.963	1.963	30,563	1.9632	-2.60%
1999-08-16	0	0.154	-	0.154	0.154	0.154	100,000	15,400	0.1540	2.016	-	2.016	2.016	2.016	7,641	2.0155	2.67%
1999-08-13	0	0.150	-	-	0.150	0.152	300,000	45,200	0.1507	1.963	-	-	1.963	1.989	22,922	1.9719	-3.23%
1999-08-12	0	0.155	0.155	0.168	0.147	0.160	410,000	62,470	0.1524	2.029	2.029	2.199	1.924	2.094	31,327	1.9941	-11.43%
1999-08-11	0	0.175	-	0.175	-	-	0	0	-	2.290	-	2.290	-	-	0	-	-1.13%
1999-08-10	0	0.177	-	0.179	-	-	0	0	-	2.317	-	2.343	-	-	0	-	0.00%
1999-08-09	0	0.177	-	0.179	-	-	0	0	-	2.317	-	2.343	-	-	0	-	0.00%
1999-08-06	0	0.177	-	0.177	0.177	0.177	30,000	5,310	0.1770	2.317	-	2.317	2.317	2.317	2,292	2.3165	-2.75%
1999-08-05	0	0.182	0.182	0.183	0.175	0.175	300,000	52,500	0.1750	2.382	2.382	2.395	2.290	2.290	22,922	2.2904	-0.55%
1999-08-04	0	0.183	0.183	0.184	0.176	0.176	60,000	10,560	0.1760	2.395	2.395	2.408	2.303	2.303	4,584	2.3035	-2.66%
1999-08-03	0	0.188	0.178	0.188	0.187	0.188	130,000	24,340	0.1872	2.461	2.330	2.461	2.447	2.461	9,933	2.4504	0.53%
1999-08-02	0	0.187	0.183	0.192	-	-	0	0	-	2.447	2.395	2.513	-	-	0	-	0.00%
1999-07-30	0	0.187	0.185	0.200	0.187	0.187	250,000	46,750	0.1870	2.447	2.421	2.618	2.447	2.447	19,102	2.4474	1.08%
1999-07-29	0	0.185	0.180	0.187	0.183	0.185	700,000	128,800	0.1840	2.421	2.356	2.447	2.395	2.421	53,485	2.4082	1.09%
1999-07-28	0	0.183	0.183	-	0.183	0.183	200,000	36,600	0.1830	2.395	2.395	-	2.395	2.395	15,281	2.3951	-1.08%
1999-07-27	0	0.185	0.180	0.192	0.185	0.185	200,000	37,000	0.1850	2.421	2.356	2.513	2.421	2.421	15,281	2.4213	-1.60%
1999-07-26	0	0.188	0.188	0.190	0.186	0.196	1,406,000	267,036	0.1899	2.461	2.461	2.487	2.434	2.565	107,428	2.4857	-6.00%
1999-07-23	0	0.200	0.200	-	0.185	0.191	1,160,000	218,380	0.1883	2.618	2.618	-	2.421	2.500	88,632	2.4639	2.56%
1999-07-22	0	0.195	0.195	0.204	0.195	0.203	344,000	67,880	0.1973	2.552	2.552	2.670	2.552	2.657	26,284	2.5826	0.00%
1999-07-21	0	0.195	0.190	0.195	0.190	0.195	1,288,000	246,140	0.1911	2.552	2.487	2.552	2.487	2.552	98,412	2.5011	-0.51%
1999-07-20	0	0.196	0.196	0.203	0.195	0.205	1,010,000	205,950	0.2039	2.565	2.565	2.657	2.552	2.683	77,171	2.6688	-3.45%
1999-07-19	0	0.203	0.203	0.205	0.200	0.203	490,000	99,160	0.2024	2.657	2.657	2.683	2.618	2.657	37,439	2.6486	-1.93%
1999-07-16	0	0.207	0.204	0.209	0.204	0.210	2,358,000	485,040	0.2057	2.709	2.670	2.735	2.670	2.748	180,167	2.6922	0.00%
1999-07-15	0	0.207	0.201	0.207	0.199	0.210	1,466,000	303,616	0.2071	2.709	2.631	2.709	2.604	2.748	112,012	2.7106	0.00%
1999-07-14	0	0.207	0.207	0.209	0.207	0.214	3,410,000	718,070	0.2106	2.709	2.709	2.735	2.709	2.801	260,547	2.7560	-1.43%
1999-07-13	0	0.210	0.207	0.210	0.208	0.218	3,696,000	778,810	0.2107	2.748	2.709	2.748	2.722	2.853	282,399	2.7578	0.96%
1999-07-12	0	0.208	0.208	0.211	0.205	0.212	3,200,000	671,990	0.2100	2.722	2.722	2.762	2.683	2.775	244,502	2.7484	0.00%
1999-07-09	0	0.208	0.202	0.208	0.202	0.213	2,010,000	414,960	0.2064	2.722	2.644	2.722	2.644	2.788	153,578	2.7020	2.97%
1999-07-08	0	0.202	0.201	0.204	0.199	0.210	1,884,000	382,066	0.2028	2.644	2.631	2.670	2.604	2.748	143,950	2.6542	-3.35%
1999-07-07	0	0.209	0.207	0.210	0.206	0.214	1,180,000	246,780	0.2091	2.735	2.709	2.748	2.696	2.801	90,160	2.7371	-0.48%
1999-07-06	0	0.210	0.207	0.210	0.199	0.210	5,912,000	1,204,670	0.2038	2.748	2.709	2.748	2.604	2.748	451,717	2.6669	2.94%
1999-07-05	0	0.204	0.201	0.204	0.201	0.214	8,130,000	1,676,330	0.2062	2.670	2.631	2.670	2.631	2.801	621,187	2.6986	-6.42%
1999-07-02	0	0.218	0.218	0.228	0.218	0.222	850,000	186,800	0.2198	2.853	2.853	2.984	2.853	2.906	64,946	2.8762	-1.80%
1999-06-30	0	0.222	0.222	0.224	0.220	0.229	3,410,000	759,540	0.2227	2.906	2.906	2.932	2.879	2.997	260,547	2.9152	-0.89%
1999-06-29	0	0.224	0.222	0.227	0.210	0.226	4,010,000	885,310	0.2208	2.932	2.906	2.971	2.748	2.958	306,391	2.8895	8.21%
1999-06-28	0	0.207	0.207	-	0.196	0.207	1,780,000	355,520	0.1997	2.709	2.709	-	2.565	2.709	136,004	2.6140	2.99%
1999-06-25	0	0.201	0.201	0.206	0.194	0.210	4,046,000	816,502	0.2018	2.631	2.631	2.696	2.539	2.748	309,142	2.6412	-6.07%
1999-06-24	0	0.214	0.210	0.214	0.215	0.228	3,186,000	701,902	0.2203	2.801	2.748	2.801	2.814	2.984	243,432	2.8834	-6.14%
1999-06-23	0	0.228	0.228	0.231	0.221	0.230	5,422,000	1,227,686	0.2264	2.984	2.984	3.023	2.892	3.010	414,278	2.9634	-0.87%
1999-06-22	0	0.230	0.228	0.230	0.227	0.235	3,460,000	792,140	0.2289	3.010	2.984	3.010	2.971	3.076	264,367	2.9964	-0.43%
1999-06-21	0	0.231	0.231	0.234	0.225	0.240	7,852,000	1,828,062	0.2328	3.023	3.023	3.063	2.945	3.141	599,946	3.0470	-2.94%
1999-06-17	0	0.238	0.236	0.238	0.224	0.244	20,578,000	4,840,016	0.2352	3.115	3.089	3.115	2.932	3.193	1,572,299	3.0783	7.69%
1999-06-16	0	0.221	0.220	0.224	0.214	0.236	35,044,000	7,883,470	0.2250	2.892	2.879	2.932	2.801	3.089	2,677,599	2.9442	5.24%
1999-06-15	0	0.210	0.209	0.210	0.195	0.212	9,168,000	1,855,738	0.2024	2.748	2.735	2.748	2.552	2.775	700,497	2.6492	6.60%
1999-06-14	0	0.197	0.197	0.200	0.192	0.200	6,904,000	1,356,598	0.1965	2.578	2.578	2.618	2.513	2.618	527,512	2.5717	-1.01%
1999-06-11	0	0.199	0.198	0.199	0.188	0.202	22,816,000	4,488,676	0.1967	2.604	2.591	2.604	2.461	2.644	1,743,297	2.5748	8.15%
1999-06-10	0	0.184	0.182	0.185	0.174	0.197	9,604,000	1,808,780	0.1883	2.408	2.382	2.421	2.277	2.578	733,811	2.4649	-1.60%
1999-06-09	0	0.187	0.183	0.188	0.168	0.189	6,374,000	1,139,196	0.1787	2.447	2.395	2.461	2.199	2.474	487,017	2.3391	8.72%
1999-06-08	0	0.172	0.169	0.172	0.168	0.179	1,570,000	271,850	0.1732	2.251	2.212	2.251	2.199	2.343	119,959	2.2662	2.38%
1999-06-07	0	0.168	0.168	0.179	0.160	0.178	2,832,000	491,298	0.1735	2.199	2.199	2.343	2.094	2.330	216,384	2.2705	0.00%
1999-06-04	0	0.168	0.162	0.168	0.168	0.169	500,000	84,350	0.1687	2.199	2.120	2.199	2.199	2.212	38,203	2.2079	0.00%
1999-06-03	0	0.168	0.163	0.171	0.161	0.171	266,000	44,586	0.1676	2.199	2.133	2.238	2.107	2.238	20,324	2.1937	2.44%
1999-06-02	0	0.164	0.164	0.167	0.164	0.170	1,384,000	230,428	0.1665	2.146	2.146	2.186	2.146	2.225	105,747	2.1791	-2.38%
1999-06-01	0	0.168	0.168	0.169	0.158	0.168	2,600,000	423,000	0.1627	2.199	2.199	2.212	2.068	2.199	198,658	2.1293	6.33%
1999-05-31	0	0.158	0.158	0.163	0.155	0.161	1,200,000	189,720	0.1581	2.068	2.068	2.133	2.029	2.107	91,688	2.0692	-2.47%
1999-05-28	0	0.162	0.160	0.162	0.154	0.162	1,450,000	231,500	0.1597	2.120	2.094	2.120	2.016	2.120	110,790	2.0895	-1.22%
1999-05-27	0	0.164	0.164	0.168	0.156	0.175	2,300,000	378,830	0.1647	2.146	2.146	2.199	2.042	2.290	175,736	2.1557	-6.29%
1999-05-26	0	0.175	0.175	0.176	0.164	0.179	1,526,000	263,612	0.1727	2.290	2.290	2.303	2.146	2.343	116,597	2.2609	4.79%
1999-05-25	0	0.167	0.167	0.168	0.162	0.166	1,460,000	239,000	0.1637	2.186	2.186	2.199	2.120	2.173	111,554	2.1425	1.83%
1999-05-24	0	0.164	0.164	0.167	0.159	0.177	2,032,000	337,468	0.1661	2.146	2.146	2.186	2.081	2.317	155,259	2.1736	0.61%
1999-05-21	0	0.163	0.163	0.170	0.160	0.205	23,312,000	4,467,578	0.1916	2.133	2.133	2.225	2.094	2.683	1,781,195	2.5082	-11.41%
1999-05-20	0	0.184	0.182	0.184	0.150	0.190	23,476,000	4,134,434	0.1761	2.408	2.382	2.408	1.963	2.487	1,793,725	2.3049	22.67%
1999-05-19	0	0.150	0.150	0.153	0.146	0.150	790,000	117,440	0.1487	1.963	1.963	2.002	1.911	1.963	60,361	1.9456	0.00%
1999-05-18	0	0.150	0.148	0.150	0.141	0.155	1,310,000	196,010	0.1496	1.963	1.937	1.963	1.845	2.029	100,093	1.9583	4.17%
1999-05-17	0	0.144	0.141	0.147	0.140	0.144	630,000	89,640	0.1423	1.885	1.845	1.924	1.832	1.885	48,136	1.8622	-2.70%
1999-05-14	0	0.148	0.143	0.148	0.140	0.148	3,030,000	433,000	0.1429	1.937	1.872	1.937	1.832	1.937	231,513	1.8703	3.50%
1999-05-13	0	0.143	0.143	0.149	0.140	0.149	2,160,000	314,680	0.1457	1.872	1.872	1.950	1.832	1.950	165,039	1.9067	2.14%
1999-05-12	0	0.140	0.135	0.144	0.129	0.140	1,380,000	188,640	0.1367	1.832	1.767	1.885	1.688	1.832	105,441	1.7891	8.53%
1999-05-11	0	0.129	0.125	0.129	0.120	0.129	1,120,000	141,100	0.1260	1.688	1.636	1.688	1.571	1.688	85,576	1.6488	0.00%
1999-05-10	0	0.129	0.126	0.130	0.121	0.130	2,548,000	321,024	0.1260	1.688	1.649	1.701	1.584	1.701	194,684	1.6489	-10.42%
1999-05-07	0	0.144	0.142	0.150	0.143	0.155	3,810,000	562,950	0.1478	1.885	1.858	1.963	1.872	2.029	291,110	1.9338	-5.26%
1999-05-06	0	0.152	0.152	0.154	0.152	0.163	5,592,000	889,724	0.1591	1.989	1.989	2.016	1.989	2.133	427,267	2.0824	-1.94%
1999-05-05	0	0.155	0.155	0.159	0.151	0.168	10,186,000	1,634,420	0.1605	2.029	2.029	2.081	1.976	2.199	778,279	2.1000	-3.12%
1999-05-04	0	0.160	0.158	0.161	0.138	0.174	34,582,000	5,627,072	0.1627	2.094	2.068	2.107	1.806	2.277	2,642,299	2.1296	22.14%
1999-05-03	0	0.131	0.132	0.133	0.110	0.132	14,580,000	1,798,130	0.1233	1.715	1.728	1.741	1.440	1.728	1,114,011	1.6141	11.02%
1999-04-30	0	0.118	0.116	0.123	0.114	0.125	1,490,000	176,260	0.1183	1.544	1.518	1.610	1.492	1.636	113,846	1.5482	-4.07%
1999-04-29	0	0.123	0.120	0.123	0.120	0.145	3,932,000	509,548	0.1296	1.610	1.571	1.610	1.571	1.898	300,431	1.6961	-10.22%
1999-04-28	0	0.137	0.137	0.138	0.110	0.137	9,938,000	1,195,852	0.1203	1.793	1.793	1.806	1.440	1.793	759,330	1.5749	29.25%
1999-04-27	0	0.106	0.100	0.106	0.103	0.108	5,130,000	541,780	0.1056	1.387	1.309	1.387	1.348	1.413	391,967	1.3822	6.00%
1999-04-26	0	0.100	0.098	0.104	0.100	0.106	3,300,000	333,600	0.1011	1.309	1.283	1.361	1.309	1.387	252,142	1.3231	-9.09%
1999-04-23	0	0.110	0.108	0.115	0.110	0.118	1,400,000	160,630	0.1147	1.440	1.413	1.505	1.440	1.544	106,969	1.5016	-3.51%
1999-04-22	0	0.114	0.114	0.115	0.105	0.116	4,006,000	438,920	0.1096	1.492	1.492	1.505	1.374	1.518	306,086	1.4340	1.79%
1999-04-21	0	0.112	0.110	0.118	0.112	0.116	850,000	97,000	0.1141	1.466	1.440	1.544	1.466	1.518	64,946	1.4936	-2.61%
1999-04-20	0	0.115	0.114	0.119	0.115	0.118	300,000	34,900	0.1163	1.505	1.492	1.557	1.505	1.544	22,922	1.5226	-0.86%
1999-04-19	0	0.116	0.114	0.119	0.115	0.118	1,100,000	128,000	0.1164	1.518	1.492	1.557	1.505	1.544	84,047	1.5229	-2.52%
1999-04-16	0	0.119	0.113	0.119	0.120	0.120	200,000	24,000	0.1200	1.557	1.479	1.557	1.571	1.571	15,281	1.5705	-7.03%
1999-04-15	0	0.128	-	0.129	-	-	0	0	-	1.675	-	1.688	-	-	0	-	0.00%
1999-04-14	0	0.128	0.106	-	0.104	0.128	1,408,000	156,532	0.1112	1.675	1.387	-	1.361	1.675	107,581	1.4550	20.75%
1999-04-13	0	0.106	0.100	0.109	0.100	0.106	3,100,000	315,200	0.1017	1.387	1.309	1.427	1.309	1.387	236,861	1.3307	-1.85%
1999-04-12	0	0.108	-	0.108	-	-	0	0	-	1.413	-	1.413	-	-	0	-	0.00%
1999-04-09	0	0.108	0.101	0.109	0.099	0.108	4,466,000	462,286	0.1035	1.413	1.322	1.427	1.296	1.413	341,233	1.3548	4.85%
1999-04-08	0	0.103	0.099	0.105	-	-	0	0	-	1.348	1.296	1.374	-	-	0	-	0.00%
1999-04-07	0	0.103	0.096	0.103	0.098	0.103	780,000	76,940	0.0986	1.348	1.256	1.348	1.283	1.348	59,597	1.2910	4.04%
1999-04-01	0	0.099	0.098	0.099	0.099	0.105	202,000	20,010	0.0991	1.296	1.283	1.296	1.296	1.374	15,434	1.2965	-2.94%
1999-03-31	0	0.102	0.098	0.105	-	-	0	0	-	1.335	1.283	1.374	-	-	0	-	0.00%
1999-03-30	0	0.102	0.098	0.105	-	-	0	0	-	1.335	1.283	1.374	-	-	0	-	0.00%
1999-03-29	0	0.102	0.100	0.108	0.102	0.106	600,000	62,000	0.1033	1.335	1.309	1.413	1.335	1.387	45,844	1.3524	-10.53%
1999-03-26	0	0.114	0.106	0.115	0.114	0.114	100,000	11,400	0.1140	1.492	1.387	1.505	1.492	1.492	7,641	1.4920	-3.39%
1999-03-25	0	0.118	-	-	-	-	0	0	-	1.544	-	-	-	-	0	-	0.00%
1999-03-24	0	0.118	-	0.120	-	-	0	0	-	1.544	-	1.571	-	-	0	-	0.00%
1999-03-23	0	0.118	0.101	0.120	-	-	0	0	-	1.544	1.322	1.571	-	-	0	-	0.00%
1999-03-22	0	0.118	-	0.120	-	-	0	0	-	1.544	-	1.571	-	-	0	-	0.00%
1999-03-19	0	0.118	-	0.120	-	-	0	0	-	1.544	-	1.571	-	-	0	-	0.00%
1999-03-18	0	0.118	0.108	0.121	0.115	0.118	150,000	17,400	0.1160	1.544	1.413	1.584	1.505	1.544	11,461	1.5182	5.36%
1999-03-17	0	0.112	0.108	0.115	-	-	0	0	-	1.466	1.413	1.505	-	-	0	-	0.00%
1999-03-16	0	0.112	-	0.115	-	-	0	0	-	1.466	-	1.505	-	-	0	-	0.00%
1999-03-15	0	0.112	-	-	0.100	0.112	1,300,000	140,750	0.1083	1.466	-	-	1.309	1.466	99,329	1.4170	14.29%
1999-03-12	0	0.098	0.098	-	0.093	0.110	2,290,000	234,970	0.1026	1.283	1.283	-	1.217	1.440	174,972	1.3429	-10.91%
1999-03-11	0	0.110	-	0.110	-	-	0	0	-	1.440	-	1.440	-	-	0	-	-8.33%
1999-03-10	0	0.120	-	0.120	-	-	0	0	-	1.571	-	1.571	-	-	0	-	-7.69%
1999-03-09	0	0.130	-	0.130	-	-	0	0	-	1.701	-	1.701	-	-	0	-	-3.70%
1999-03-08	0	0.135	-	0.135	-	-	0	0	-	1.767	-	1.767	-	-	0	-	0.00%
1999-03-05	0	0.135	-	0.136	0.132	0.135	200,000	26,700	0.1335	1.767	-	1.780	1.728	1.767	15,281	1.7472	5.47%
1999-03-04	0	0.128	0.128	0.129	0.120	0.139	900,000	110,700	0.1230	1.675	1.675	1.688	1.571	1.819	68,766	1.6098	-6.57%
1999-03-03	0	0.137	-	0.137	-	-	0	0	-	1.793	-	1.793	-	-	0	-	0.00%
1999-03-02	0	0.137	-	0.138	0.137	0.140	130,000	17,960	0.1382	1.793	-	1.806	1.793	1.832	9,933	1.8081	-0.72%
1999-03-01	0	0.138	-	0.138	0.138	0.140	200,000	27,700	0.1385	1.806	-	1.806	1.806	1.832	15,281	1.8127	4.55%
1999-02-26	0	0.132	-	-	0.128	0.132	300,000	39,000	0.1300	1.728	-	-	1.675	1.728	22,922	1.7014	6.45%
1999-02-25	0	0.124	-	0.124	0.120	0.124	300,000	36,380	0.1213	1.623	-	1.623	1.571	1.623	22,922	1.5871	2.48%
1999-02-24	0	0.121	-	0.121	0.108	0.121	600,000	66,950	0.1116	1.584	-	1.584	1.413	1.584	45,844	1.4604	15.24%
1999-02-23	0	0.105	-	0.107	0.105	0.105	200,000	21,000	0.1050	1.374	-	1.400	1.374	1.374	15,281	1.3742	2.94%
1999-02-22	0	0.102	-	-	-	-	0	0	-	1.335	-	-	-	-	0	-	0.00%
1999-02-19	0	0.102	0.102	-	0.094	0.112	652,000	66,044	0.1013	1.335	1.335	-	1.230	1.466	49,817	1.3257	-3.77%
1999-02-15	0	0.106	0.106	-	-	-	0	0	-	1.387	1.387	-	-	-	0	-	3.92%
1999-02-12	0	0.102	0.096	-	0.087	0.102	1,582,000	146,758	0.0928	1.335	1.256	-	1.139	1.335	120,876	1.2141	3.03%
1999-02-11	0	0.099	0.098	0.100	0.099	0.106	1,452,000	146,212	0.1007	1.296	1.283	1.309	1.296	1.387	110,943	1.3179	-1.00%
1999-02-10	0	0.100	-	0.110	0.100	0.100	200,000	20,000	0.1000	1.309	-	1.440	1.309	1.309	15,281	1.3088	-7.41%
1999-02-09	0	0.108	-	0.112	-	-	0	0	-	1.413	-	1.466	-	-	0	-	0.00%
1999-02-08	0	0.108	0.108	-	0.108	0.108	40,000	4,320	0.1080	1.413	1.413	-	1.413	1.413	3,056	1.4135	1.89%
1999-02-05	0	0.106	0.106	-	0.105	0.105	140,000	15,060	0.1076	1.387	1.387	-	1.374	1.374	10,697	1.4079	-7.02%
1999-02-04	0	0.114	0.114	-	0.103	0.103	350,000	36,800	0.1051	1.492	1.492	-	1.348	1.348	26,742	1.3761	7.55%
1999-02-03	0	0.106	0.106	0.123	0.106	0.106	50,000	5,300	0.1060	1.387	1.387	1.610	1.387	1.387	3,820	1.3873	-3.64%
1999-02-02	0	0.110	0.110	0.140	0.096	0.124	592,000	71,184	0.1202	1.440	1.440	1.832	1.256	1.623	45,233	1.5737	-5.17%
1999-02-01	0	0.116	0.110	0.140	0.116	0.130	400,000	49,200	0.1230	1.518	1.440	1.832	1.518	1.701	30,563	1.6098	-17.14%
1999-01-29	0	0.140	-	0.141	0.120	0.140	350,000	45,800	0.1309	1.832	-	1.845	1.571	1.832	26,742	1.7126	20.69%
1999-01-28	0	0.116	-	0.121	0.116	0.116	350,000	40,600	0.1160	1.518	-	1.584	1.518	1.518	26,742	1.5182	-4.13%
1999-01-27	0	0.121	0.119	0.123	0.118	0.130	1,500,000	181,820	0.1212	1.584	1.557	1.610	1.544	1.701	114,610	1.5864	-13.57%
1999-01-26	0	0.140	-	0.140	-	-	0	0	-	1.832	-	1.832	-	-	0	-	-4.76%
1999-01-25	0	0.147	-	0.147	-	-	0	0	-	1.924	-	1.924	-	-	0	-	-1.34%
1999-01-22	0	0.149	0.126	0.149	0.130	0.149	2,126,000	285,130	0.1341	1.950	1.649	1.950	1.701	1.950	162,441	1.7553	2.76%
1999-01-21	0	0.145	-	0.145	-	-	0	0	-	1.898	-	1.898	-	-	0	-	0.00%
1999-01-20	0	0.145	-	0.145	-	-	0	0	-	1.898	-	1.898	-	-	0	-	0.00%
1999-01-19	0	0.145	-	0.145	-	-	0	0	-	1.898	-	1.898	-	-	0	-	-2.68%
1999-01-18	0	0.149	-	0.149	0.144	0.160	300,000	45,000	0.1500	1.950	-	1.950	1.885	2.094	22,922	1.9632	9.56%
1999-01-15	0	0.136	0.120	0.136	0.118	0.137	1,376,000	176,104	0.1280	1.780	1.571	1.780	1.544	1.793	105,136	1.6750	12.40%
1999-01-14	0	0.121	0.121	0.125	0.115	0.125	2,920,000	348,260	0.1193	1.584	1.584	1.636	1.505	1.636	223,108	1.5609	-13.57%
1999-01-13	0	0.140	0.100	0.146	0.140	0.150	850,000	122,500	0.1441	1.832	1.309	1.911	1.832	1.963	64,946	1.8862	-24.73%
1999-01-12	0	0.186	-	0.190	-	-	0	0	-	2.434	-	2.487	-	-	0	-	0.00%
1999-01-11	0	0.186	-	0.186	-	-	0	0	-	2.434	-	2.434	-	-	0	-	-6.06%
1999-01-08	0	0.198	-	0.200	-	-	0	0	-	2.591	-	2.618	-	-	0	-	0.00%
1999-01-07	0	0.198	-	0.200	0.198	0.198	50,000	9,900	0.1980	2.591	-	2.618	2.591	2.591	3,820	2.5914	6.45%
1999-01-06	0	0.186	-	-	-	-	0	0	-	2.434	-	-	-	-	0	-	0.00%
1999-01-05	0	0.186	-	0.186	-	-	0	0	-	2.434	-	2.434	-	-	0	-	0.00%
1999-01-04	0	0.186	-	0.186	-	-	0	0	-	2.434	-	2.434	-	-	0	-	0.00%
1998-12-31	0	0.186	-	0.187	0.186	0.186	650,000	120,900	0.1860	2.434	-	2.447	2.434	2.434	49,664	2.4343	1.09%
1998-12-30	0	0.184	-	-	-	-	0	0	-	2.408	-	-	-	-	0	-	0.00%
1998-12-29	0	0.184	-	-	-	-	0	0	-	2.408	-	-	-	-	0	-	0.00%
1998-12-28	0	0.184	-	0.187	-	-	0	0	-	2.408	-	2.447	-	-	0	-	0.00%
1998-12-24	0	0.184	-	0.186	-	-	0	0	-	2.408	-	2.434	-	-	0	-	0.00%
1998-12-23	0	0.184	-	0.187	-	-	0	0	-	2.408	-	2.447	-	-	0	-	0.00%
1998-12-22	0	0.184	0.175	0.184	0.180	0.184	648,000	118,032	0.1821	2.408	2.290	2.408	2.356	2.408	49,512	2.3839	0.00%
1998-12-21	0	0.184	-	0.187	-	-	131,000	24,100	0.1840	2.408	-	2.447	-	-	10,009	2.4078	0.00%
1998-12-18	0	0.184	-	0.189	0.184	0.184	100,000	18,400	0.1840	2.408	-	2.474	2.408	2.408	7,641	2.4082	-1.08%
1998-12-17	0	0.186	0.182	0.189	0.185	0.186	200,000	37,100	0.1855	2.434	2.382	2.474	2.421	2.434	15,281	2.4278	2.20%
1998-12-16	0	0.182	0.182	0.187	0.179	0.187	2,720,000	496,480	0.1825	2.382	2.382	2.447	2.343	2.447	207,826	2.3889	4.00%
1998-12-15	0	0.175	0.167	-	-	-	0	0	-	2.290	2.186	-	-	-	0	-	0.00%
1998-12-14	0	0.175	0.175	0.180	0.169	0.177	656,000	114,356	0.1743	2.290	2.290	2.356	2.212	2.317	50,123	2.2815	-3.31%
1998-12-11	0	0.181	-	0.181	0.173	0.181	494,000	90,020	0.1822	2.369	-	2.369	2.264	2.369	37,745	2.3850	-2.69%
1998-12-10	0	0.186	-	0.186	-	-	0	0	-	2.434	-	2.434	-	-	0	-	0.00%
1998-12-09	0	0.186	0.186	0.187	-	-	0	0	-	2.434	2.434	2.447	-	-	0	-	3.33%
1998-12-08	0	0.180	-	0.184	-	-	0	0	-	2.356	-	2.408	-	-	0	-	0.00%
1998-12-07	0	0.180	-	0.184	-	-	0	0	-	2.356	-	2.408	-	-	0	-	0.00%
1998-12-04	0	0.180	0.176	0.181	0.174	0.183	1,000,000	175,914	0.1759	2.356	2.303	2.369	2.277	2.395	76,407	2.3023	-1.64%
1998-12-03	0	0.183	-	0.183	0.183	0.185	400,000	73,800	0.1845	2.395	-	2.395	2.395	2.421	30,563	2.4147	-4.19%
1998-12-02	0	0.191	-	0.191	0.192	0.192	100,000	19,200	0.1920	2.500	-	2.500	2.513	2.513	7,641	2.5129	2.69%
1998-12-01	0	0.186	0.186	0.187	-	-	0	0	-	2.434	2.434	2.447	-	-	0	-	2.20%
1998-11-30	0	0.182	0.182	0.183	-	-	0	0	-	2.382	2.382	2.395	-	-	0	-	4.00%
1998-11-27	0	0.175	0.171	0.179	0.170	0.175	950,000	162,600	0.1712	2.290	2.238	2.343	2.225	2.290	72,586	2.2401	4.17%
1998-11-26	0	0.168	0.168	-	0.166	0.166	150,000	24,900	0.1660	2.199	2.199	-	2.173	2.173	11,461	2.1726	-1.75%
1998-11-25	0	0.171	-	-	-	-	0	0	-	2.238	-	-	-	-	0	-	0.00%
1998-11-24	0	0.171	0.170	0.171	-	-	0	0	-	2.238	2.225	2.238	-	-	0	-	-7.57%
1998-11-23	0	0.185	0.185	0.186	0.177	0.177	1,000,000	177,000	0.1770	2.421	2.421	2.434	2.317	2.317	76,407	2.3165	3.35%
1998-11-20	0	0.179	0.179	0.180	0.170	0.175	1,200,000	208,000	0.1733	2.343	2.343	2.356	2.225	2.290	91,688	2.2686	5.29%
1998-11-19	0	0.170	0.166	0.175	0.170	0.170	300,000	51,000	0.1700	2.225	2.173	2.290	2.225	2.225	22,922	2.2249	-2.86%
1998-11-18	0	0.175	-	0.175	-	-	0	0	-	2.290	-	2.290	-	-	0	-	0.00%
1998-11-17	0	0.175	0.171	0.175	0.175	0.175	936,000	163,800	0.1750	2.290	2.238	2.290	2.290	2.290	71,517	2.2904	-2.23%
1998-11-16	0	0.179	0.179	0.180	0.174	0.183	1,520,000	275,880	0.1815	2.343	2.343	2.356	2.277	2.395	116,138	2.3754	-3.76%
1998-11-13	0	0.186	0.182	0.186	-	-	0	0	-	2.434	2.382	2.434	-	-	0	-	-2.11%
1998-11-12	0	0.190	-	0.190	-	-	0	0	-	2.487	-	2.487	-	-	0	-	-1.04%
1998-11-11	0	0.192	-	0.192	-	-	0	0	-	2.513	-	2.513	-	-	0	-	0.00%
1998-11-10	0	0.192	0.173	0.192	0.182	0.192	1,250,000	232,900	0.1863	2.513	2.264	2.513	2.382	2.513	95,508	2.4385	2.13%
1998-11-09	0	0.188	0.187	0.195	0.188	0.191	600,000	113,700	0.1895	2.461	2.447	2.552	2.461	2.500	45,844	2.4801	0.53%
1998-11-06	0	0.187	0.182	-	0.187	0.191	590,000	111,230	0.1885	2.447	2.382	-	2.447	2.500	45,080	2.4674	-1.58%
1998-11-05	0	0.190	0.190	0.198	0.190	0.255	4,290,000	938,674	0.2188	2.487	2.487	2.591	2.487	3.337	327,785	2.8637	-2.56%
1998-11-04	0	0.195	-	0.208	0.194	0.210	1,080,000	214,994	0.1991	2.552	-	2.722	2.539	2.748	82,519	2.6054	-5.34%
1998-11-03	0	0.206	0.202	0.210	0.206	0.210	1,010,000	211,420	0.2093	2.696	2.644	2.748	2.696	2.748	77,171	2.7396	0.00%
1998-11-02	0	0.206	0.186	0.210	0.180	0.206	680,000	134,564	0.1979	2.696	2.434	2.748	2.356	2.696	51,957	2.5899	11.96%
1998-10-30	0	0.184	-	0.184	-	-	0	0	-	2.408	-	2.408	-	-	0	-	-2.13%
1998-10-29	0	0.188	-	0.192	-	-	0	0	-	2.461	-	2.513	-	-	0	-	0.00%
1998-10-27	0	0.188	-	0.188	-	-	0	0	-	2.461	-	2.461	-	-	0	-	-0.53%
1998-10-26	0	0.189	0.189	0.195	0.186	0.210	1,130,000	220,780	0.1954	2.474	2.474	2.552	2.434	2.748	86,340	2.5571	-17.83%
1998-10-23	0	0.230	-	0.234	-	-	0	0	-	3.010	-	3.063	-	-	0	-	0.00%
1998-10-22	0	0.230	-	0.230	0.230	0.230	100,000	23,000	0.2300	3.010	-	3.010	3.010	3.010	7,641	3.0102	-0.86%
1998-10-21	0	0.232	-	0.236	-	-	0	0	-	3.036	-	3.089	-	-	0	-	0.00%
1998-10-20	0	0.232	-	0.233	0.232	0.232	50,000	11,600	0.2320	3.036	-	3.049	3.036	3.036	3,820	3.0364	0.00%
1998-10-19	0	0.232	0.206	-	0.210	0.232	1,052,000	231,114	0.2197	3.036	2.696	-	2.748	3.036	80,380	2.8753	5.45%
1998-10-16	0	0.220	-	0.220	-	-	0	0	-	2.879	-	2.879	-	-	0	-	0.00%
1998-10-15	0	0.220	-	0.236	0.220	0.220	50,000	11,000	0.2200	2.879	-	3.089	2.879	2.879	3,820	2.8793	-6.78%
1998-10-14	0	0.236	-	0.236	-	-	0	0	-	3.089	-	3.089	-	-	0	-	0.00%
1998-10-13	0	0.236	-	0.236	-	-	0	0	-	3.089	-	3.089	-	-	0	-	0.00%
1998-10-12	0	0.236	-	0.236	0.230	0.237	150,000	35,050	0.2337	3.089	-	3.089	3.010	3.102	11,461	3.0582	7.27%
1998-10-09	0	0.220	0.220	0.230	0.220	0.228	670,000	149,800	0.2236	2.879	2.879	3.010	2.879	2.984	51,193	2.9262	-4.35%
1998-10-08	0	0.230	0.219	0.235	0.230	0.230	30,000	6,900	0.2300	3.010	2.866	3.076	3.010	3.010	2,292	3.0102	-5.35%
1998-10-07	0	0.243	0.239	0.243	0.243	0.247	400,000	98,000	0.2450	3.180	3.128	3.180	3.180	3.233	30,563	3.2065	-6.54%
1998-10-05	0	0.260	0.209	0.260	0.192	0.260	1,144,000	258,140	0.2256	3.403	2.735	3.403	2.513	3.403	87,409	2.9532	20.37%
1998-09-30	0	0.216	0.173	-	0.173	0.216	822,000	155,744	0.1895	2.827	2.264	-	2.264	2.827	62,806	2.4797	22.73%
1998-09-29	0	0.176	0.176	0.183	0.176	0.184	552,000	98,952	0.1793	2.303	2.303	2.395	2.303	2.408	42,177	2.3461	-0.56%
1998-09-28	0	0.177	0.177	0.199	0.177	0.204	430,000	80,010	0.1861	2.317	2.317	2.604	2.317	2.670	32,855	2.4353	-13.24%
1998-09-25	0	0.204	0.195	0.204	0.196	0.208	1,338,000	267,608	0.2000	2.670	2.552	2.670	2.565	2.722	102,232	2.6176	4.08%
1998-09-24	0	0.196	0.195	0.203	0.189	0.205	272,000	54,018	0.1986	2.565	2.552	2.657	2.474	2.683	20,783	2.5992	-2.97%
1998-09-23	0	0.202	0.191	0.202	0.193	0.205	450,000	90,130	0.2003	2.644	2.500	2.644	2.526	2.683	34,383	2.6214	6.88%
1998-09-22	0	0.189	0.189	0.200	0.189	0.207	970,000	195,220	0.2013	2.474	2.474	2.618	2.474	2.709	74,115	2.6340	-3.08%
1998-09-21	0	0.195	0.195	0.204	0.172	0.200	250,000	47,534	0.1901	2.552	2.552	2.670	2.251	2.618	19,102	2.4885	-0.51%
1998-09-18	0	0.196	-	0.219	0.192	0.215	390,000	78,874	0.2022	2.565	-	2.866	2.513	2.814	29,799	2.6469	-10.50%
1998-09-17	0	0.219	0.212	0.219	0.200	0.223	1,826,000	384,248	0.2104	2.866	2.775	2.866	2.618	2.919	139,519	2.7541	10.05%
1998-09-16	0	0.199	0.193	0.199	0.189	0.201	1,130,000	219,298	0.1941	2.604	2.526	2.604	2.474	2.631	86,340	2.5399	7.57%
1998-09-15	0	0.185	0.177	0.185	0.174	0.186	1,152,000	206,800	0.1795	2.421	2.317	2.421	2.277	2.434	88,021	2.3495	7.56%
1998-09-14	0	0.172	0.172	0.183	0.171	0.183	540,000	96,024	0.1778	2.251	2.251	2.395	2.238	2.395	41,260	2.3273	-1.71%
1998-09-11	0	0.175	0.162	0.175	0.164	0.175	308,000	51,200	0.1662	2.290	2.120	2.290	2.146	2.290	23,533	2.1756	2.94%
1998-09-10	0	0.170	0.167	0.176	0.170	0.170	100,000	17,000	0.1700	2.225	2.186	2.303	2.225	2.225	7,641	2.2249	1.80%
1998-09-09	0	0.167	0.167	0.172	0.161	0.169	188,000	31,056	0.1652	2.186	2.186	2.251	2.107	2.212	14,364	2.1620	1.21%
1998-09-08	0	0.165	0.160	0.165	0.165	0.169	250,000	41,700	0.1668	2.159	2.094	2.159	2.159	2.212	19,102	2.1831	-4.62%
1998-09-07	0	0.173	0.173	0.175	0.171	0.175	210,000	36,250	0.1726	2.264	2.264	2.290	2.238	2.290	16,045	2.2592	-3.35%
1998-09-04	0	0.179	0.171	0.179	0.168	0.180	2,304,000	400,446	0.1738	2.343	2.238	2.343	2.199	2.356	176,041	2.2747	9.15%
1998-09-03	0	0.164	0.160	0.164	0.149	0.170	2,130,000	343,100	0.1611	2.146	2.094	2.146	1.950	2.225	162,746	2.1082	12.33%
1998-09-02	0	0.146	0.146	-	0.144	0.148	50,000	7,344	0.1469	1.911	1.911	-	1.885	1.937	3,820	1.9223	-6.41%
1998-09-01	0	0.156	0.153	-	0.156	0.156	50,000	7,800	0.1560	2.042	2.002	-	2.042	2.042	3,820	2.0417	-4.88%
1998-08-31	0	0.164	0.164	0.173	0.164	0.174	1,002,000	172,244	0.1719	2.146	2.146	2.264	2.146	2.277	76,560	2.2498	-3.53%
1998-08-28	0	0.170	0.169	0.170	0.170	0.170	8,000	1,360	0.1700	2.225	2.212	2.225	2.225	2.225	611	2.2249	3.66%
1998-08-27	0	0.164	0.157	-	-	-	0	0	-	2.146	2.055	-	-	-	0	-	0.00%
1998-08-26	0	0.164	0.164	0.174	0.164	0.174	950,000	161,600	0.1701	2.146	2.146	2.277	2.146	2.277	72,586	2.2263	-1.20%
1998-08-25	0	0.166	0.159	-	-	-	0	0	-	2.173	2.081	-	-	-	0	-	0.00%
1998-08-24	0	0.166	0.160	0.179	0.163	0.193	3,710,000	661,700	0.1784	2.173	2.094	2.343	2.133	2.526	283,469	2.3343	-12.17%
1998-08-21	0	0.189	0.174	0.189	0.169	0.190	2,994,000	527,886	0.1763	2.474	2.277	2.474	2.212	2.487	228,762	2.3076	5.00%
1998-08-20	0	0.180	0.178	0.182	0.160	0.184	3,100,000	533,530	0.1721	2.356	2.330	2.382	2.094	2.408	236,861	2.2525	0.00%
1998-08-19	0	0.180	0.167	0.180	0.158	0.181	5,350,000	916,340	0.1713	2.356	2.186	2.356	2.068	2.369	408,776	2.2417	1.12%
1998-08-18	0	0.178	0.178	0.198	0.171	0.210	3,010,000	553,182	0.1838	2.330	2.330	2.591	2.238	2.748	229,984	2.4053	1.71%
1998-08-14	0	0.175	0.167	0.176	0.139	0.184	5,126,000	877,600	0.1712	2.290	2.186	2.303	1.819	2.408	391,661	2.2407	25.90%
1998-08-13	0	0.139	0.140	0.161	0.136	0.161	17,812,000	2,639,330	0.1482	1.819	1.832	2.107	1.780	2.107	1,360,957	1.9393	-3.47%
1998-08-12	0	0.144	0.141	0.144	0.120	0.147	5,666,000	803,550	0.1418	1.885	1.845	1.885	1.571	1.924	432,921	1.8561	25.22%
1998-08-11	0	0.115	0.112	0.115	0.112	0.221	10,684,000	1,776,980	0.1663	1.505	1.466	1.505	1.466	2.892	816,330	2.1768	-44.98%
1998-08-10	0	0.209	0.182	0.209	0.128	0.224	5,952,000	1,120,738	0.1883	2.735	2.382	2.735	1.675	2.932	454,773	2.4644	49.29%
1998-08-07	0	0.140	0.140	0.150	0.135	0.194	7,970,000	1,332,126	0.1671	1.832	1.832	1.963	1.767	2.539	608,962	2.1875	-5.41%
1998-08-06	0	0.148	0.147	0.152	0.136	0.255	26,640,000	4,437,364	0.1666	1.937	1.924	1.989	1.780	3.337	2,035,476	2.1800	-37.55%
1998-08-05	0	0.237	0.237	0.245	0.237	0.350	14,264,000	4,121,290	0.2889	3.102	3.102	3.207	3.102	4.581	1,089,866	3.7815	-28.18%
1998-08-04	0	0.330	0.325	0.340	0.320	0.375	4,100,000	1,389,650	0.3389	4.319	4.254	4.450	4.188	4.908	313,268	4.4360	-9.59%
1998-08-03	0	0.365	0.360	0.380	0.355	0.450	6,200,000	2,363,000	0.3811	4.777	4.712	4.973	4.646	5.890	473,722	4.9882	-18.89%
1998-07-31	0	0.450	0.450	0.455	0.410	0.470	2,520,000	1,084,770	0.4305	5.890	5.890	5.955	5.366	6.151	192,545	5.6339	-2.17%
1998-07-30	0	0.460	0.440	0.465	0.380	0.470	2,538,000	1,021,460	0.4025	6.020	5.759	6.086	4.973	6.151	193,920	5.2674	15.00%
1998-07-29	0	0.400	0.365	0.400	0.360	0.465	4,062,000	1,672,200	0.4117	5.235	4.777	5.235	4.712	6.086	310,364	5.3879	-5.88%
1998-07-28	0	0.425	0.375	0.425	0.375	0.430	4,018,000	1,617,700	0.4026	5.562	4.908	5.562	4.908	5.628	307,002	5.2693	-5.56%
1998-07-27	0	0.450	0.430	0.450	0.430	0.470	970,000	432,220	0.4456	5.890	5.628	5.890	5.628	6.151	74,115	5.8318	-5.26%
1998-07-24	0	0.475	0.470	0.475	0.440	0.485	1,224,000	551,600	0.4507	6.217	6.151	6.217	5.759	6.348	93,522	5.8981	-1.04%
1998-07-23	0	0.480	0.465	0.480	0.475	0.485	958,000	456,190	0.4762	6.282	6.086	6.282	6.217	6.348	73,198	6.2323	-1.03%
1998-07-22	0	0.485	0.470	0.485	0.470	0.490	514,000	246,560	0.4797	6.348	6.151	6.348	6.151	6.413	39,273	6.2781	-2.02%
1998-07-21	0	0.495	0.480	0.495	0.480	0.500	750,000	366,350	0.4885	6.478	6.282	6.478	6.282	6.544	57,305	6.3930	-1.00%
1998-07-20	0	0.500	0.485	0.500	0.490	0.510	1,746,000	869,800	0.4982	6.544	6.348	6.544	6.413	6.675	133,406	6.5199	-5.66%
1998-07-17	0	0.530	0.510	0.530	0.500	0.550	11,412,000	5,813,960	0.5095	6.937	6.675	6.937	6.544	7.198	871,954	6.6677	-3.64%
1998-07-16	0	0.550	0.530	0.550	0.530	0.550	906,000	483,220	0.5334	7.198	6.937	7.198	6.937	7.198	69,225	6.9805	0.00%
1998-07-15	0	0.550	0.540	0.550	0.550	0.550	500,000	275,000	0.5500	7.198	7.067	7.198	7.198	7.198	38,203	7.1983	-1.79%
1998-07-14	0	0.560	0.550	0.570	0.560	0.560	200,000	112,000	0.5600	7.329	7.198	7.460	7.329	7.329	15,281	7.3292	1.82%
1998-07-13	0	0.550	0.530	0.560	0.550	0.550	200,000	110,000	0.5500	7.198	6.937	7.329	7.198	7.198	15,281	7.1983	-1.79%
1998-07-10	0	0.560	0.510	0.560	0.510	0.560	580,000	303,100	0.5226	7.329	6.675	7.329	6.675	7.329	44,316	6.8395	1.82%
1998-07-09	0	0.550	0.530	0.550	0.550	0.570	912,000	503,000	0.5515	7.198	6.937	7.198	7.198	7.460	69,683	7.2184	-3.51%
1998-07-08	0	0.570	0.560	0.570	0.570	0.590	690,000	396,420	0.5745	7.460	7.329	7.460	7.460	7.722	52,721	7.5193	-3.39%
1998-07-07	0	0.590	0.590	0.600	0.590	0.600	840,000	498,000	0.5929	7.722	7.722	7.853	7.722	7.853	64,182	7.7592	-3.28%
1998-07-06	0	0.610	0.600	0.610	0.580	0.610	1,740,000	1,046,900	0.6017	7.984	7.853	7.984	7.591	7.984	132,948	7.8745	-1.61%
1998-07-03	0	0.620	0.600	0.620	0.600	0.620	670,000	413,000	0.6164	8.114	7.853	8.114	7.853	8.114	51,193	8.0676	-1.59%
1998-07-02	0	0.630	0.610	0.630	0.600	0.630	350,000	215,900	0.6169	8.245	7.984	8.245	7.853	8.245	26,742	8.0733	1.61%
1998-06-30	0	0.620	0.600	0.620	0.600	0.620	650,000	396,500	0.6100	8.114	7.853	8.114	7.853	8.114	49,664	7.9836	3.33%
1998-06-29	0	0.600	0.590	0.620	0.600	0.600	100,000	60,000	0.6000	7.853	7.722	8.114	7.853	7.853	7,641	7.8527	-1.64%
1998-06-26	0	0.610	0.610	0.620	0.600	0.610	1,010,000	613,600	0.6075	7.984	7.984	8.114	7.853	7.984	77,171	7.9512	0.00%
1998-06-25	0	0.610	0.610	0.620	0.600	0.600	30,000	18,000	0.6000	7.984	7.984	8.114	7.853	7.853	2,292	7.8527	-1.61%
1998-06-24	0	0.620	0.620	0.660	0.610	0.630	790,000	487,000	0.6165	8.114	8.114	8.638	7.984	8.245	60,361	8.0681	1.64%
1998-06-23	0	0.610	0.600	0.620	0.610	0.620	286,000	175,420	0.6134	7.984	7.853	8.114	7.984	8.114	21,852	8.0275	0.00%
1998-06-22	0	0.610	0.590	0.610	0.610	0.620	330,000	203,500	0.6167	7.984	7.722	7.984	7.984	8.114	25,214	8.0708	-1.61%
1998-06-19	0	0.620	0.600	0.620	0.600	0.620	30,000	18,260	0.6087	8.114	7.853	8.114	7.853	8.114	2,292	7.9661	1.64%
1998-06-18	0	0.610	0.580	0.610	0.600	0.610	850,000	512,940	0.6035	7.984	7.591	7.984	7.853	7.984	64,946	7.8980	0.00%
1998-06-17	0	0.610	0.590	0.610	0.570	0.610	452,000	264,600	0.5854	7.984	7.722	7.984	7.460	7.984	34,536	7.6616	1.67%
1998-06-16	0	0.600	0.570	0.600	-	-	0	0	-	7.853	7.460	7.853	-	-	0	-	0.00%
1998-06-15	0	0.600	0.580	0.600	0.580	0.600	1,082,000	639,140	0.5907	7.853	7.591	7.853	7.591	7.853	82,672	7.7310	-3.23%
1998-06-12	0	0.620	0.610	0.620	0.620	0.640	1,120,000	694,800	0.6204	8.114	7.984	8.114	8.114	8.376	85,576	8.1191	-1.59%
1998-06-11	0	0.630	0.620	0.630	0.610	0.640	1,018,000	635,500	0.6243	8.245	8.114	8.245	7.984	8.376	77,782	8.1703	1.61%
1998-06-10	0	0.620	0.600	0.620	0.600	0.620	550,000	331,900	0.6035	8.114	7.853	8.114	7.853	8.114	42,024	7.8979	-3.12%
1998-06-09	0	0.640	0.600	0.640	0.600	0.640	184,000	111,760	0.6074	8.376	7.853	8.376	7.853	8.376	14,059	7.9494	-1.54%
1998-06-08	0	0.650	0.640	0.650	0.640	0.660	1,072,000	697,900	0.6510	8.507	8.376	8.507	8.376	8.638	81,908	8.5205	1.56%
1998-06-05	0	0.640	0.620	0.640	0.620	0.650	1,332,000	848,200	0.6368	8.376	8.114	8.376	8.114	8.507	101,774	8.3342	0.00%
1998-06-04	0	0.640	0.640	0.660	0.640	0.660	722,000	470,600	0.6518	8.376	8.376	8.638	8.376	8.638	55,166	8.5307	-4.48%
1998-06-03	0	0.670	0.670	0.690	0.660	0.690	2,524,000	1,722,940	0.6826	8.769	8.769	9.031	8.638	9.031	192,851	8.9341	-2.90%
1998-06-02	0	0.690	0.660	0.700	0.660	0.690	3,118,000	2,086,760	0.6693	9.031	8.638	9.161	8.638	9.031	238,236	8.7592	4.55%
1998-06-01	0	0.660	0.640	0.660	0.650	0.690	3,076,000	2,044,180	0.6646	8.638	8.376	8.638	8.507	9.031	235,027	8.6976	1.54%
1998-05-29	0	0.650	0.640	0.680	0.610	0.690	5,401,600	3,566,480	0.6603	8.507	8.376	8.900	7.984	9.031	412,719	8.6414	6.56%
1998-05-28	0	0.610	0.590	0.610	0.590	0.610	431,600	260,352	0.6032	7.984	7.722	7.984	7.722	7.984	32,977	7.8949	-1.61%
1998-05-27	0	0.620	0.600	0.620	0.600	0.620	16,596,000	8,396,900	0.5060	8.114	7.853	8.114	7.853	8.114	1,268,047	6.6219	0.00%
1998-05-26	0	0.620	0.590	0.620	0.580	0.620	100,000	59,640	0.5964	8.114	7.722	8.114	7.591	8.114	7,641	7.8056	3.33%
1998-05-25	0	0.600	0.600	0.610	0.570	0.570	30,000	17,100	0.5700	7.853	7.853	7.984	7.460	7.460	2,292	7.4601	-1.64%
1998-05-22	0	0.610	0.610	0.620	0.600	0.620	460,000	279,000	0.6065	7.984	7.984	8.114	7.853	8.114	35,147	7.9381	1.67%
1998-05-21	0	0.600	0.600	0.610	0.600	0.610	80,000	48,700	0.6088	7.853	7.853	7.984	7.853	7.984	6,113	7.9672	-1.64%
1998-05-20	0	0.610	0.610	0.620	0.600	0.620	448,000	274,180	0.6120	7.984	7.984	8.114	7.853	8.114	34,230	8.0099	1.67%
1998-05-19	0	0.600	0.590	0.610	0.590	0.620	438,000	261,400	0.5968	7.853	7.722	7.984	7.722	8.114	33,466	7.8109	-1.64%
1998-05-18	0	0.610	0.590	0.610	0.570	0.610	678,000	402,260	0.5933	7.984	7.722	7.984	7.460	7.984	51,804	7.7651	5.17%
1998-05-15	0	0.580	0.560	0.580	0.560	0.590	82,000	47,820	0.5832	7.591	7.329	7.591	7.329	7.722	6,265	7.6324	-1.69%
1998-05-14	0	0.590	0.560	0.590	0.570	0.590	66,000	38,220	0.5791	7.722	7.329	7.722	7.460	7.722	5,043	7.5791	-1.67%
1998-05-13	0	0.600	0.560	0.600	0.550	0.600	200,000	112,000	0.5600	7.853	7.329	7.853	7.198	7.853	15,281	7.3292	1.69%
1998-05-12	0	0.590	0.580	0.600	0.590	0.620	614,000	369,200	0.6013	7.722	7.591	7.853	7.722	8.114	46,914	7.8698	0.00%
1998-05-11	0	0.590	0.560	0.600	0.550	0.600	788,000	455,220	0.5777	7.722	7.329	7.853	7.198	7.853	60,209	7.5607	7.27%
1998-05-08	0	0.550	0.520	0.550	0.540	0.550	80,000	43,400	0.5425	7.198	6.806	7.198	7.067	7.198	6,113	7.1002	3.77%
1998-05-07	0	0.530	0.520	0.540	0.510	0.530	21,510,000	8,629,800	0.4012	6.937	6.806	7.067	6.675	6.937	1,643,510	5.2508	3.92%
1998-05-06	0	0.510	0.510	0.540	0.510	0.520	11,440,000	4,614,900	0.4034	6.675	6.675	7.067	6.675	6.806	874,093	5.2796	8.51%
1998-05-05	0	0.470	0.470	-	0.440	0.470	298,000	135,870	0.4559	6.151	6.151	-	5.759	6.151	22,769	5.9673	-4.08%
1998-05-04	0	0.490	0.480	0.540	0.490	0.490	100,000	49,000	0.4900	6.413	6.282	7.067	6.413	6.413	7,641	6.4130	-5.77%
1998-05-01	0	0.520	0.500	0.540	0.500	0.520	650,000	336,000	0.5169	6.806	6.544	7.067	6.544	6.806	49,664	6.7654	0.00%
1998-04-30	0	0.520	0.460	0.520	0.460	0.520	1,104,000	549,140	0.4974	6.806	6.020	6.806	6.020	6.806	84,353	6.5100	4.00%
1998-04-29	0	0.500	0.490	0.570	0.500	0.550	530,000	269,500	0.5085	6.544	6.413	7.460	6.544	7.198	40,496	6.6550	-1.96%
1998-04-28	0	0.510	0.510	-	0.480	0.480	100,000	48,000	0.4800	6.675	6.675	-	6.282	6.282	7,641	6.2822	-1.92%
1998-04-27	0	0.520	0.520	0.580	0.520	0.520	16,000	8,320	0.5200	6.806	6.806	7.591	6.806	6.806	1,223	6.8057	-5.45%
1998-04-24	0	0.550	0.550	0.570	0.550	0.580	96,000	54,120	0.5638	7.198	7.198	7.460	7.198	7.591	7,335	7.3783	-3.51%
1998-04-23	0	0.570	0.550	0.570	0.580	0.580	30,000	17,400	0.5800	7.460	7.198	7.460	7.591	7.591	2,292	7.5910	3.64%
1998-04-22	0	0.550	0.500	0.550	0.500	0.550	70,000	36,500	0.5214	7.198	6.544	7.198	6.544	7.198	5,348	6.8244	-5.17%
1998-04-21	0	0.580	0.550	0.580	0.550	0.590	262,000	147,700	0.5637	7.591	7.198	7.591	7.198	7.722	20,019	7.3781	-1.69%
1998-04-20	0	0.590	0.560	0.590	0.540	0.590	722,000	402,040	0.5568	7.722	7.329	7.722	7.067	7.722	55,166	7.2879	13.46%
1998-04-17	0	0.520	0.520	0.570	0.520	0.520	300,000	156,000	0.5200	6.806	6.806	7.460	6.806	6.806	22,922	6.8057	-11.86%
1998-04-16	0	0.590	0.570	0.600	0.560	0.650	1,744,000	1,061,280	0.6085	7.722	7.460	7.853	7.329	8.507	133,253	7.9644	-1.67%
1998-04-15	0	0.600	0.600	0.630	0.510	0.620	1,332,000	763,840	0.5735	7.853	7.853	8.245	6.675	8.114	101,774	7.5053	17.65%
1998-04-14	0	0.510	0.510	0.550	0.440	0.530	3,304,000	1,633,590	0.4944	6.675	6.675	7.198	5.759	6.937	252,448	6.4710	34.21%
1998-04-09	0	0.380	0.370	0.400	0.360	0.500	2,962,000	1,280,710	0.4324	4.973	4.843	5.235	4.712	6.544	226,317	5.6589	-18.28%
1998-04-08	0	0.465	0.465	0.475	0.445	0.510	864,000	409,210	0.4736	6.086	6.086	6.217	5.824	6.675	66,015	6.1987	-4.12%
1998-04-07	0	0.485	0.485	0.530	0.480	0.550	768,000	395,020	0.5143	6.348	6.348	6.937	6.282	7.198	58,680	6.7317	-8.49%
1998-04-03	0	0.530	0.530	0.600	0.520	0.630	914,000	544,060	0.5953	6.937	6.937	7.853	6.806	8.245	69,836	7.7906	-15.87%
1998-04-02	0	0.630	0.580	0.630	0.560	0.630	960,000	584,500	0.6089	8.245	7.591	8.245	7.329	8.245	73,350	7.9686	10.53%
1998-04-01	0	0.570	0.510	0.590	0.560	0.570	330,000	187,100	0.5670	7.460	6.675	7.722	7.329	7.460	25,214	7.4204	3.64%
1998-03-31	0	0.550	0.530	0.590	0.520	0.550	490,000	267,800	0.5465	7.198	6.937	7.722	6.806	7.198	37,439	7.1529	3.77%
1998-03-30	0	0.530	0.490	0.540	0.490	0.530	150,000	77,800	0.5187	6.937	6.413	7.067	6.413	6.937	11,461	6.7882	1.92%
1998-03-27	0	0.520	0.520	0.530	0.495	0.495	10,000	4,950	0.4950	6.806	6.806	6.937	6.478	6.478	764	6.4785	-1.89%
1998-03-26	0	0.530	0.510	0.540	0.510	0.530	250,000	131,500	0.5260	6.937	6.675	7.067	6.675	6.937	19,102	6.8842	1.92%
1998-03-25	0	0.520	0.520	0.530	0.510	0.540	532,000	280,740	0.5277	6.806	6.806	6.937	6.675	7.067	40,648	6.9065	0.00%
1998-03-24	0	0.520	0.520	0.530	0.510	0.530	390,000	200,600	0.5144	6.806	6.806	6.937	6.675	6.937	29,799	6.7319	1.96%
1998-03-23	0	0.510	0.490	0.530	0.495	0.510	50,000	25,050	0.5010	6.675	6.413	6.937	6.478	6.675	3,820	6.5570	2.00%
1998-03-20	0	0.500	0.475	0.500	0.470	0.500	170,000	83,050	0.4885	6.544	6.217	6.544	6.151	6.544	12,989	6.3938	1.01%
1998-03-19	0	0.495	0.495	0.500	0.490	0.495	32,000	15,690	0.4903	6.478	6.478	6.544	6.413	6.478	2,445	6.4171	-6.60%
1998-03-18	0	0.530	-	0.530	0.500	0.530	440,000	220,480	0.5011	6.937	-	6.937	6.544	6.937	33,619	6.5582	6.00%
1998-03-17	0	0.500	0.445	0.500	0.455	0.500	462,000	220,710	0.4777	6.544	5.824	6.544	5.955	6.544	35,300	6.2524	4.17%
1998-03-16	0	0.480	0.440	0.480	0.450	0.480	250,000	115,960	0.4638	6.282	5.759	6.282	5.890	6.282	19,102	6.0707	-2.04%
1998-03-13	0	0.490	0.490	0.495	0.455	0.460	308,000	140,440	0.4560	6.413	6.413	6.478	5.955	6.020	23,533	5.9677	3.16%
1998-03-12	0	0.475	0.475	0.480	0.450	0.490	170,000	79,100	0.4653	6.217	6.217	6.282	5.890	6.413	12,989	6.0897	-1.04%
1998-03-11	0	0.480	0.450	0.480	0.450	0.480	300,000	139,160	0.4639	6.282	5.890	6.282	5.890	6.282	22,922	6.0710	-1.03%
1998-03-10	0	0.485	0.455	0.490	0.450	0.485	274,000	128,200	0.4679	6.348	5.955	6.413	5.890	6.348	20,935	6.1236	1.04%
1998-03-09	0	0.480	-	0.480	0.480	0.480	20,000	9,600	0.4800	6.282	-	6.282	6.282	6.282	1,528	6.2822	0.00%
1998-03-06	0	0.480	-	0.480	-	-	0	0	-	6.282	-	6.282	-	-	0	-	-4.00%
1998-03-05	0	0.500	-	0.500	-	-	0	0	-	6.544	-	6.544	-	-	0	-	-7.41%
1998-03-04	0	0.540	-	-	0.480	0.540	180,000	89,200	0.4956	7.067	-	-	6.282	7.067	13,753	6.4858	12.50%
1998-03-03	0	0.480	-	0.480	-	-	0	0	-	6.282	-	6.282	-	-	0	-	-2.04%
1998-03-02	0	0.490	-	0.490	-	-	0	0	-	6.413	-	6.413	-	-	0	-	-2.00%
1998-02-27	0	0.500	0.450	0.500	0.450	0.500	150,000	68,000	0.4533	6.544	5.890	6.544	5.890	6.544	11,461	5.9332	0.00%
1998-02-26	0	0.500	-	0.500	-	-	0	0	-	6.544	-	6.544	-	-	0	-	-1.96%
1998-02-25	0	0.510	-	0.510	0.500	0.510	100,000	50,840	0.5084	6.675	-	6.675	6.544	6.675	7,641	6.6539	-1.92%
1998-02-24	0	0.520	-	0.520	-	-	0	0	-	6.806	-	6.806	-	-	0	-	-3.70%
1998-02-23	0	0.540	0.540	0.580	-	-	0	0	-	7.067	7.067	7.591	-	-	0	-	8.00%
1998-02-20	0	0.500	-	0.500	-	-	0	0	-	6.544	-	6.544	-	-	0	-	-7.41%
1998-02-19	0	0.540	0.450	0.540	0.485	0.540	110,000	54,860	0.4987	7.067	5.890	7.067	6.348	7.067	8,405	6.5273	-6.90%
1998-02-18	0	0.580	0.570	0.580	0.580	0.580	10,000	5,800	0.5800	7.591	7.460	7.591	7.591	7.591	764	7.5910	16.00%
1998-02-17	0	0.500	-	0.500	-	-	0	0	-	6.544	-	6.544	-	-	0	-	0.00%
1998-02-16	0	0.500	-	0.500	0.450	0.500	20,000	9,500	0.4750	6.544	-	6.544	5.890	6.544	1,528	6.2167	-12.28%
1998-02-13	0	0.570	0.570	-	0.520	0.540	156,000	81,620	0.5232	7.460	7.460	-	6.806	7.067	11,919	6.8476	5.56%
1998-02-12	0	0.540	-	0.540	-	-	0	0	-	7.067	-	7.067	-	-	0	-	-3.57%
1998-02-11	0	0.560	-	0.570	-	-	0	0	-	7.329	-	7.460	-	-	0	-	0.00%
1998-02-10	0	0.560	-	0.560	-	-	0	0	-	7.329	-	7.329	-	-	0	-	-3.45%
1998-02-09	0	0.580	0.580	-	0.485	0.500	348,000	171,700	0.4934	7.591	7.591	-	6.348	6.544	26,590	6.4574	16.00%
1998-02-06	0	0.500	-	0.500	0.500	0.510	100,000	50,700	0.5070	6.544	-	6.544	6.544	6.675	7,641	6.6355	2.04%
1998-02-05	0	0.490	-	0.490	-	-	0	0	-	6.413	-	6.413	-	-	0	-	-2.00%
1998-02-04	0	0.500	-	0.500	0.480	0.520	642,000	318,500	0.4961	6.544	-	6.544	6.282	6.806	49,053	6.4930	-1.96%
1998-02-03	0	0.510	-	0.520	-	-	0	0	-	6.675	-	6.806	-	-	0	-	0.00%
1998-02-02	0	0.510	0.500	-	0.470	0.510	80,000	38,400	0.4800	6.675	6.544	-	6.151	6.675	6,113	6.2822	9.68%
1998-01-27	0	0.465	-	0.465	-	-	0	0	-	6.086	-	6.086	-	-	0	-	-1.06%
1998-01-26	0	0.470	0.470	0.490	0.400	0.490	100,000	42,400	0.4240	6.151	6.151	6.413	5.235	6.413	7,641	5.5492	14.63%
1998-01-23	0	0.410	-	0.410	-	-	0	0	-	5.366	-	5.366	-	-	0	-	-4.65%
1998-01-22	0	0.430	-	0.430	-	-	0	0	-	5.628	-	5.628	-	-	0	-	-6.52%
1998-01-21	0	0.460	0.460	0.470	0.400	0.460	100,000	41,200	0.4120	6.020	6.020	6.151	5.235	6.020	7,641	5.3922	-4.17%
1998-01-20	0	0.480	-	0.480	-	-	0	0	-	6.282	-	6.282	-	-	0	-	0.00%
1998-01-19	0	0.480	-	0.480	-	-	0	0	-	6.282	-	6.282	-	-	0	-	-2.04%
1998-01-16	0	0.490	0.450	0.490	0.420	0.490	42,000	18,480	0.4400	6.413	5.890	6.413	5.497	6.413	3,209	5.7587	-5.77%
1998-01-15	0	0.520	0.520	-	0.490	0.490	190,000	93,100	0.4900	6.806	6.806	-	6.413	6.413	14,517	6.4130	6.12%
1998-01-14	0	0.490	0.490	0.495	0.450	0.490	260,000	118,800	0.4569	6.413	6.413	6.478	5.890	6.413	19,866	5.9801	-2.00%
1998-01-13	0	0.500	0.400	0.500	-	-	0	0	-	6.544	5.235	6.544	-	-	0	-	-3.85%
1998-01-12	0	0.520	0.490	0.520	0.480	0.520	50,000	24,400	0.4880	6.806	6.413	6.806	6.282	6.806	3,820	6.3869	-13.33%
1998-01-09	0	0.600	0.600	0.610	0.460	0.600	350,000	173,000	0.4943	7.853	7.853	7.984	6.020	7.853	26,742	6.4691	3.45%
1998-01-08	0	0.580	0.475	0.580	0.470	0.580	380,000	192,200	0.5058	7.591	6.217	7.591	6.151	7.591	29,035	6.6197	0.00%
1998-01-07	0	0.580	0.500	0.580	0.520	0.580	240,000	125,700	0.5238	7.591	6.544	7.591	6.806	7.591	18,338	6.8548	-4.92%
1998-01-06	0	0.610	0.580	0.610	0.590	0.610	100,000	59,200	0.5920	7.984	7.591	7.984	7.722	7.984	7,641	7.7480	3.39%
1998-01-05	0	0.590	0.560	0.590	0.560	0.640	278,000	163,280	0.5873	7.722	7.329	7.722	7.329	8.376	21,241	7.6870	-4.84%
1998-01-02	0	0.620	0.570	0.620	-	-	0	0	-	8.114	7.460	8.114	-	-	0	-	-1.59%
1997-12-31	0	0.630	0.560	0.630	0.620	0.630	50,000	31,200	0.6240	8.245	7.329	8.245	8.114	8.245	3,820	8.1668	0.00%
1997-12-30	0	0.630	0.600	0.630	0.570	0.630	260,000	153,400	0.5900	8.245	7.853	8.245	7.460	8.245	19,866	7.7218	8.62%
1997-12-29	0	0.580	0.560	0.580	-	-	0	0	-	7.591	7.329	7.591	-	-	0	-	-3.33%
1997-12-24	0	0.600	0.590	0.600	0.520	0.600	718,000	384,300	0.5352	7.853	7.722	7.853	6.806	7.853	54,860	7.0051	-1.64%
1997-12-23	0	0.610	0.570	0.610	-	-	0	0	-	7.984	7.460	7.984	-	-	0	-	0.00%
1997-12-22	0	0.610	0.560	0.610	0.570	0.610	230,000	133,940	0.5823	7.984	7.329	7.984	7.460	7.984	17,574	7.6217	-3.17%
1997-12-19	0	0.630	0.590	0.630	0.590	0.630	154,000	91,920	0.5969	8.245	7.722	8.245	7.722	8.245	11,767	7.8119	0.00%
1997-12-18	0	0.630	0.600	0.640	0.600	0.640	390,000	241,200	0.6185	8.245	7.853	8.376	7.853	8.376	29,799	8.0943	0.00%
1997-12-17	0	0.630	0.630	0.640	0.610	0.630	70,000	43,300	0.6186	8.245	8.245	8.376	7.984	8.245	5,348	8.0958	1.61%
1997-12-16	0	0.620	0.580	0.640	0.620	0.620	50,000	31,000	0.6200	8.114	7.591	8.376	8.114	8.114	3,820	8.1145	1.64%
1997-12-15	0	0.610	0.610	0.640	0.600	0.600	20,000	12,000	0.6000	7.984	7.984	8.376	7.853	7.853	1,528	7.8527	-4.69%
1997-12-12	0	0.640	0.610	0.650	0.620	0.640	50,000	31,400	0.6280	8.376	7.984	8.507	8.114	8.376	3,820	8.2192	8.47%
1997-12-11	0	0.590	0.590	0.640	0.590	0.640	40,000	24,600	0.6150	7.722	7.722	8.376	7.722	8.376	3,056	8.0490	-7.81%
1997-12-10	0	0.640	0.610	0.640	0.620	0.650	440,000	273,700	0.6220	8.376	7.984	8.376	8.114	8.507	33,619	8.1412	-1.54%
1997-12-09	0	0.650	0.650	0.670	0.600	0.670	100,000	62,500	0.6250	8.507	8.507	8.769	7.853	8.769	7,641	8.1799	-7.14%
1997-12-08	0	0.700	0.620	0.700	0.650	0.700	50,000	33,000	0.6600	9.161	8.114	9.161	8.507	9.161	3,820	8.6380	-2.78%
1997-12-05	0	0.720	0.720	-	0.630	0.690	240,000	157,200	0.6550	9.423	9.423	-	8.245	9.031	18,338	8.5725	12.50%
1997-12-04	0	0.640	0.640	0.650	0.640	0.650	200,000	129,000	0.6450	8.376	8.376	8.507	8.376	8.507	15,281	8.4417	-1.54%
1997-12-03	0	0.650	0.650	0.670	0.610	0.670	70,000	45,500	0.6500	8.507	8.507	8.769	7.984	8.769	5,348	8.5071	1.56%
1997-12-02	0	0.640	0.640	0.680	0.630	0.680	240,000	155,200	0.6467	8.376	8.376	8.900	8.245	8.900	18,338	8.4635	-5.88%
1997-12-01	0	0.680	0.630	0.680	0.600	0.680	210,000	132,700	0.6319	8.900	8.245	8.900	7.853	8.900	16,045	8.2703	1.49%
1997-11-28	0	0.670	0.670	0.680	0.630	0.670	64,000	41,520	0.6488	8.769	8.769	8.900	8.245	8.769	4,890	8.4907	6.35%
1997-11-27	0	0.630	0.630	0.660	0.630	0.660	250,000	161,400	0.6456	8.245	8.245	8.638	8.245	8.638	19,102	8.4495	-8.70%
1997-11-26	0	0.690	0.650	0.690	0.660	0.690	480,000	326,320	0.6798	9.031	8.507	9.031	8.638	9.031	36,675	8.8976	2.99%
1997-11-25	0	0.670	0.620	0.670	0.650	0.670	210,000	137,700	0.6557	8.769	8.114	8.769	8.507	8.769	16,045	8.5819	0.00%
1997-11-24	0	0.670	0.650	0.680	0.670	0.670	270,000	180,900	0.6700	8.769	8.507	8.900	8.769	8.769	20,630	8.7689	0.00%
1997-11-21	0	0.670	0.650	0.670	0.670	0.670	30,000	20,100	0.6700	8.769	8.507	8.769	8.769	8.769	2,292	8.7689	-4.29%
1997-11-20	0	0.700	0.630	0.700	0.660	0.700	50,000	33,480	0.6696	9.161	8.245	9.161	8.638	9.161	3,820	8.7636	0.00%
1997-11-19	0	0.700	0.680	0.700	0.630	0.700	90,000	58,600	0.6511	9.161	8.900	9.161	8.245	9.161	6,877	8.5216	4.48%
1997-11-18	0	0.670	0.650	0.670	0.650	0.680	410,000	273,160	0.6662	8.769	8.507	8.769	8.507	8.900	31,327	8.7197	-2.90%
1997-11-17	0	0.690	0.670	0.690	0.670	0.700	760,000	519,420	0.6834	9.031	8.769	9.031	8.769	9.161	58,069	8.9449	0.00%
1997-11-14	0	0.690	0.690	0.700	0.650	0.690	690,000	459,800	0.6664	9.031	9.031	9.161	8.507	9.031	52,721	8.7214	1.47%
1997-11-13	0	0.680	0.670	0.680	0.580	0.680	1,830,000	1,118,800	0.6114	8.900	8.769	8.900	7.591	8.900	139,824	8.0015	11.48%
1997-11-12	0	0.610	0.610	0.620	0.560	0.610	370,000	213,800	0.5778	7.984	7.984	8.114	7.329	7.984	28,271	7.5627	0.00%
1997-11-11	0	0.610	0.610	0.630	0.590	0.640	17,938,000	9,909,840	0.5524	7.984	7.984	8.245	7.722	8.376	1,370,585	7.2304	-3.17%
1997-11-10	0	0.630	0.610	0.650	0.630	0.630	20,000	12,600	0.6300	8.245	7.984	8.507	8.245	8.245	1,528	8.2453	-5.97%
1997-11-07	0	0.670	0.630	0.670	0.620	0.670	410,000	269,700	0.6578	8.769	8.245	8.769	8.114	8.769	31,327	8.6092	-1.47%
1997-11-06	0	0.680	0.660	0.680	0.650	0.690	1,150,000	773,940	0.6730	8.900	8.638	8.900	8.507	9.031	87,868	8.8080	3.03%
1997-11-05	0	0.660	0.660	0.670	0.650	0.680	444,000	296,900	0.6687	8.638	8.638	8.769	8.507	8.900	33,925	8.7518	-2.94%
1997-11-04	0	0.680	0.670	0.680	0.660	0.680	1,476,000	987,660	0.6691	8.900	8.769	8.900	8.638	8.900	112,776	8.7577	0.00%
1997-11-03	0	0.680	0.680	0.710	0.680	0.750	1,150,000	820,100	0.7131	8.900	8.900	9.292	8.900	9.816	87,868	9.3333	-5.56%
1997-10-31	0	0.720	0.670	0.720	0.610	0.720	780,000	522,900	0.6704	9.423	8.769	9.423	7.984	9.423	59,597	8.7739	4.35%
1997-10-30	0	0.690	0.680	0.690	0.650	0.690	130,000	86,500	0.6654	9.031	8.900	9.031	8.507	9.031	9,933	8.7085	-1.43%
1997-10-29	0	0.700	0.630	0.710	0.580	0.700	954,000	631,900	0.6624	9.161	8.245	9.292	7.591	9.161	72,892	8.6690	12.90%
1997-10-28	0	0.620	0.530	0.620	0.550	0.630	1,102,000	637,200	0.5782	8.114	6.937	8.114	7.198	8.245	84,200	7.5677	-7.46%
1997-10-27	0	0.670	0.650	0.670	0.590	0.690	450,000	286,500	0.6367	8.769	8.507	8.769	7.722	9.031	34,383	8.3326	-8.22%
1997-10-24	0	0.730	0.730	-	0.600	0.650	424,000	267,700	0.6314	9.554	9.554	-	7.853	8.507	32,396	8.2632	17.74%
1997-10-23	0	0.620	-	0.620	0.610	0.660	110,000	69,300	0.6300	8.114	-	8.114	7.984	8.638	8,405	8.2453	-17.33%
1997-10-22	0	0.750	-	0.750	0.710	0.750	240,000	174,800	0.7283	9.816	-	9.816	9.292	9.816	18,338	9.5323	-5.06%
1997-10-21	0	0.790	0.790	0.820	0.790	0.830	60,000	48,600	0.8100	10.34	10.34	10.73	10.34	10.86	4,584	10.601	-10.23%
1997-10-20	0	0.880	0.800	0.880	0.810	0.900	410,000	348,500	0.8500	11.52	10.47	11.52	10.60	11.78	31,327	11.125	0.00%
1997-10-17	0	0.880	0.840	0.880	0.790	0.890	1,068,000	894,920	0.8379	11.52	10.99	11.52	10.34	11.65	81,602	10.967	8.64%
1997-10-16	0	0.810	0.810	0.880	0.810	0.850	482,000	401,860	0.8337	10.60	10.60	11.52	10.60	11.12	36,828	10.912	-4.71%
1997-10-15	0	0.850	0.820	0.860	0.810	0.920	1,842,000	1,594,340	0.8655	11.12	10.73	11.26	10.60	12.04	140,741	11.328	-10.53%
1997-10-14	0	0.950	0.920	0.960	0.920	0.960	604,000	567,880	0.9402	12.43	12.04	12.56	12.04	12.56	46,150	12.305	-3.06%
1997-10-13	0	0.980	0.980	1.000	0.900	0.980	1,688,000	1,597,440	0.9464	12.83	12.83	13.09	11.78	12.83	128,975	12.386	0.00%
1997-10-09	0	0.980	0.970	1.000	0.970	0.990	4,080,000	3,990,900	0.9782	12.83	12.70	13.09	12.70	12.96	311,740	12.802	-3.92%
1997-10-08	0	1.020	0.980	1.030	1.020	1.090	2,000,000	2,090,300	1.0452	13.35	12.83	13.48	13.35	14.27	152,814	13.679	-3.77%
1997-10-07	0	1.060	1.060	1.070	1.010	1.100	3,538,000	3,742,920	1.0579	13.87	13.87	14.00	13.22	14.40	270,327	13.846	0.95%
1997-10-06	0	1.050	1.040	1.060	1.000	1.050	2,440,000	2,493,340	1.0219	13.74	13.61	13.87	13.09	13.74	186,433	13.374	6.06%
1997-10-03	0	0.990	0.990	1.000	0.990	1.000	664,000	658,360	0.9915	12.96	12.96	13.09	12.96	13.09	50,734	12.977	0.00%
1997-09-30	0	0.990	0.990	1.000	0.970	0.990	590,000	581,100	0.9849	12.96	12.96	13.09	12.70	12.96	45,080	12.890	0.00%
1997-09-29	0	0.990	0.980	1.000	0.980	1.000	2,300,000	2,282,740	0.9925	12.96	12.83	13.09	12.83	13.09	175,736	12.990	0.00%
1997-09-26	0	0.990	0.980	0.990	0.980	1.080	3,754,000	3,917,600	1.0436	12.96	12.83	12.96	12.83	14.13	286,831	13.658	-8.33%
1997-09-25	0	1.080	1.070	1.080	1.030	1.100	5,684,000	6,072,040	1.0683	14.13	14.00	14.13	13.48	14.40	434,296	13.981	5.88%
1997-09-24	0	1.020	1.020	1.030	0.980	1.030	7,528,000	7,575,960	1.0064	13.35	13.35	13.48	12.83	13.48	575,190	13.171	6.25%
1997-09-23	0	0.960	0.950	0.970	0.920	0.980	4,784,000	4,574,340	0.9562	12.56	12.43	12.70	12.04	12.83	365,530	12.514	2.13%
1997-09-22	0	0.940	0.940	0.950	0.900	0.960	3,410,000	3,181,240	0.9329	12.30	12.30	12.43	11.78	12.56	260,547	12.210	1.08%
1997-09-19	0	0.930	0.930	0.940	0.910	0.950	2,548,000	2,372,940	0.9313	12.17	12.17	12.30	11.91	12.43	194,684	12.189	1.09%
1997-09-18	0	0.920	0.910	0.930	0.890	0.920	1,984,000	1,803,500	0.9090	12.04	11.91	12.17	11.65	12.04	151,591	11.897	1.10%
1997-09-16	0	0.910	0.910	0.920	0.900	0.930	962,000	883,160	0.9180	11.91	11.91	12.04	11.78	12.17	73,503	12.015	-2.15%
1997-09-15	0	0.930	0.930	0.940	0.930	0.960	1,316,000	1,245,460	0.9464	12.17	12.17	12.30	12.17	12.56	100,551	12.386	-2.11%
1997-09-12	0	0.950	0.950	0.960	0.900	1.000	4,120,000	3,897,060	0.9459	12.43	12.43	12.56	11.78	13.09	314,796	12.380	2.15%
1997-09-11	0	0.930	0.930	0.950	0.920	1.020	5,264,000	5,085,860	0.9662	12.17	12.17	12.43	12.04	13.35	402,205	12.645	-3.12%
1997-09-10	0	0.960	0.970	0.980	0.870	1.070	9,806,000	9,404,540	0.9591	12.56	12.70	12.83	11.39	14.00	749,245	12.552	10.34%
1997-09-09	0	0.870	0.870	0.880	0.870	0.890	3,580,000	3,149,800	0.8798	11.39	11.39	11.52	11.39	11.65	273,536	11.515	0.00%
1997-09-08	0	0.870	0.870	0.880	0.860	0.890	2,382,000	2,082,340	0.8742	11.39	11.39	11.52	11.26	11.65	182,001	11.441	1.16%
1997-09-05	0	0.860	0.850	0.870	0.800	0.870	4,034,000	3,387,480	0.8397	11.26	11.12	11.39	10.47	11.39	308,225	10.990	-1.15%
1997-09-04	0	0.870	0.860	0.870	0.850	1.000	3,738,000	3,315,160	0.8869	11.39	11.26	11.39	11.12	13.09	285,609	11.607	-11.22%
1997-09-03	0	0.980	0.960	0.980	0.860	0.990	3,186,000	2,929,300	0.9194	12.83	12.56	12.83	11.26	12.96	243,432	12.033	16.67%
1997-09-02	0	0.840	0.830	0.840	0.720	1.020	3,314,000	2,821,200	0.8513	10.99	10.86	10.99	9.423	13.35	253,212	11.142	-10.64%
1997-09-01	0	0.940	0.900	0.940	0.900	1.280	6,826,000	7,836,360	1.1480	12.30	11.78	12.30	11.78	16.75	521,553	15.025	-22.31%
1997-08-29	0	1.210	1.190	1.200	1.140	1.300	10,278,000	12,686,320	1.2343	15.84	15.57	15.71	14.92	17.01	785,309	16.155	-3.97%
1997-08-28	0	1.260	1.250	1.260	1.220	1.430	23,206,000	30,071,260	1.2958	16.49	16.36	16.49	15.97	18.72	1,773,096	16.960	-3.82%
1997-08-27	0	1.310	1.300	1.310	1.190	1.350	47,368,000	60,741,720	1.2823	17.15	17.01	17.15	15.57	17.67	3,619,236	16.783	10.08%
1997-08-26	0	1.190	1.180	1.190	1.030	1.190	49,066,000	56,044,900	1.1422	15.57	15.44	15.57	13.48	15.57	3,748,975	14.949	19.00%
1997-08-25	0	1.000	0.990	1.000	0.900	1.010	12,404,000	12,188,040	0.9826	13.09	12.96	13.09	11.78	13.22	947,750	12.860	11.11%
1997-08-22	0	0.900	0.870	0.910	0.870	0.900	4,326,000	3,851,620	0.8903	11.78	11.39	11.91	11.39	11.78	330,536	11.653	3.45%
1997-08-21	0	0.870	0.860	0.880	0.840	0.940	4,418,000	3,867,280	0.8753	11.39	11.26	11.52	10.99	12.30	337,565	11.456	-4.40%
1997-08-20	0	0.910	0.910	0.920	0.830	0.950	3,966,000	3,612,960	0.9110	11.91	11.91	12.04	10.86	12.43	303,029	11.923	12.35%
1997-08-19	0	0.810	0.810	0.820	0.790	0.870	6,294,000	5,201,060	0.8264	10.60	10.60	10.73	10.34	11.39	480,904	10.815	-10.00%
1997-08-15	0	0.900	0.900	0.910	0.900	1.040	12,842,000	12,479,780	0.9718	11.78	11.78	11.91	11.78	13.61	981,216	12.719	-8.16%
1997-08-14	0	0.980	0.990	1.000	0.950	1.080	38,168,000	38,800,540	1.0166	12.83	12.96	13.09	12.43	14.13	2,916,294	13.305	1.03%
1997-08-13	0	0.970	0.960	0.970	0.910	1.000	69,082,000	66,338,960	0.9603	12.70	12.56	12.70	11.91	13.09	5,278,332	12.568	14.12%
1997-08-12	0	0.850	0.820	0.850	0.710	0.850	26,164,000	20,198,200	0.7720	11.12	10.73	11.12	9.292	11.12	1,999,107	10.104	19.72%
1997-08-11	0	0.710	0.710	0.730	0.670	0.730	8,130,000	5,778,860	0.7108	9.292	9.292	9.554	8.769	9.554	621,187	9.3029	4.41%
1997-08-08	0	0.680	0.670	0.680	0.670	0.690	3,810,000	2,605,200	0.6838	8.900	8.769	8.900	8.769	9.031	291,110	8.9492	-2.86%
1997-08-07	0	0.700	0.690	0.700	0.690	0.730	5,264,000	3,749,020	0.7122	9.161	9.031	9.161	9.031	9.554	402,205	9.3212	-1.41%
1997-08-06	0	0.710	0.700	0.710	0.690	0.720	18,916,000	13,389,200	0.7078	9.292	9.161	9.292	9.031	9.423	1,445,310	9.2639	2.90%
1997-08-05	0	0.690	0.690	0.700	0.690	0.730	17,668,000	12,480,880	0.7064	9.031	9.031	9.161	9.031	9.554	1,349,955	9.2454	0.00%
1997-08-04	0	0.690	0.690	0.700	0.660	0.700	18,202,000	11,699,540	0.6428	9.031	9.031	9.161	8.638	9.161	1,390,756	8.4124	7.81%
1997-08-01	0	0.640	0.640	0.650	0.620	0.660	2,586,000	1,668,160	0.6451	8.376	8.376	8.507	8.114	8.638	197,588	8.4426	-3.03%
1997-07-31	0	0.660	0.650	0.660	0.660	0.680	2,678,000	1,781,420	0.6652	8.638	8.507	8.638	8.638	8.900	204,617	8.7061	-1.49%
1997-07-30	0	0.670	0.670	0.680	0.650	0.710	9,640,000	6,522,960	0.6767	8.769	8.769	8.900	8.507	9.292	736,561	8.8560	-2.90%
1997-07-29	0	0.690	0.690	0.700	0.680	0.740	36,148,000	25,727,800	0.7117	9.031	9.031	9.161	8.900	9.685	2,761,952	9.3151	-2.82%
1997-07-28	0	0.710	0.700	0.710	0.620	0.760	77,812,000	53,908,520	0.6928	9.292	9.161	9.292	8.114	9.947	5,945,364	9.0673	16.39%
1997-07-25	0	0.610	0.600	0.610	0.610	0.660	9,260,000	5,815,400	0.6280	7.984	7.853	7.984	7.984	8.638	707,527	8.2193	-1.61%
1997-07-24	0	0.620	0.610	0.620	0.610	0.660	5,190,000	3,255,000	0.6272	8.114	7.984	8.114	7.984	8.638	396,551	8.2083	-4.62%
1997-07-23	0	0.650	0.650	0.660	0.600	0.670	4,564,000	2,899,780	0.6354	8.507	8.507	8.638	7.853	8.769	348,720	8.3155	10.17%
1997-07-22	0	0.590	0.590	0.600	0.570	0.590	2,540,000	1,475,500	0.5809	7.722	7.722	7.853	7.460	7.722	194,073	7.6028	0.00%
1997-07-21	0	0.590	0.580	0.600	0.580	0.600	830,000	489,800	0.5901	7.722	7.591	7.853	7.591	7.853	63,418	7.7234	-1.67%
1997-07-18	0	0.600	0.590	0.600	0.590	0.600	1,250,000	741,300	0.5930	7.853	7.722	7.853	7.722	7.853	95,508	7.7616	1.69%
1997-07-17	0	0.590	0.580	0.590	0.590	0.610	1,332,000	794,580	0.5965	7.722	7.591	7.722	7.722	7.984	101,774	7.8073	1.72%
1997-07-16	0	0.580	0.570	0.590	0.570	0.630	1,670,000	999,800	0.5987	7.591	7.460	7.722	7.460	8.245	127,599	7.8355	-6.45%
1997-07-15	0	0.620	0.620	0.630	0.600	0.650	4,144,000	2,577,820	0.6221	8.114	8.114	8.245	7.853	8.507	316,630	8.1414	6.90%
1997-07-14	0	0.580	0.580	0.590	0.580	0.590	770,000	449,100	0.5832	7.591	7.591	7.722	7.591	7.722	58,833	7.6334	1.75%
1997-07-11	0	0.570	0.570	0.590	0.560	0.580	1,172,000	669,580	0.5713	7.460	7.460	7.722	7.329	7.591	89,549	7.4773	0.00%
1997-07-10	0	0.570	0.560	0.570	0.560	0.580	430,000	246,500	0.5733	7.460	7.329	7.460	7.329	7.591	32,855	7.5027	5.56%
1997-07-09	0	0.540	0.540	0.550	0.540	0.560	1,050,000	580,000	0.5524	7.067	7.067	7.198	7.067	7.329	80,227	7.2295	-3.57%
1997-07-08	0	0.560	0.560	0.580	0.560	0.580	974,000	557,600	0.5725	7.329	7.329	7.591	7.329	7.591	74,420	7.4926	-5.08%
1997-07-07	0	0.590	0.580	0.590	0.570	0.590	1,060,000	619,380	0.5843	7.722	7.591	7.722	7.460	7.722	80,991	7.6475	-1.67%
1997-07-04	0	0.600	0.580	0.600	0.570	0.660	1,806,000	1,099,420	0.6088	7.853	7.591	7.853	7.460	8.638	137,991	7.9674	-3.23%
1997-07-03	0	0.620	0.610	0.620	0.620	0.670	4,258,000	2,728,880	0.6409	8.114	7.984	8.114	8.114	8.769	325,340	8.3878	0.00%
1997-06-27	0	0.620	0.630	0.640	0.610	0.710	15,898,000	10,527,880	0.6622	8.114	8.245	8.376	7.984	9.292	1,214,715	8.6670	3.33%
1997-06-26	0	0.600	0.590	0.610	0.520	0.620	2,600,000	1,488,100	0.5723	7.853	7.722	7.984	6.806	8.114	198,658	7.4908	15.38%
1997-06-25	0	0.520	0.510	0.530	0.500	0.520	1,260,000	642,020	0.5095	6.806	6.675	6.937	6.544	6.806	96,273	6.6688	1.96%
1997-06-24	0	0.510	0.510	0.540	0.510	0.540	1,050,000	551,400	0.5251	6.675	6.675	7.067	6.675	7.067	80,227	6.8730	-1.92%
1997-06-23	0	0.520	0.520	0.560	0.520	0.580	888,000	492,480	0.5546	6.806	6.806	7.329	6.806	7.591	67,849	7.2584	-11.86%
1997-06-20	0	0.590	0.560	0.600	0.520	0.600	1,954,000	1,089,620	0.5576	7.722	7.329	7.853	6.806	7.853	149,299	7.2982	1.72%
1997-06-19	0	0.580	0.570	0.580	0.540	0.590	858,000	493,400	0.5751	7.591	7.460	7.591	7.067	7.722	65,557	7.5263	0.00%
1997-06-18	0	0.580	0.570	0.590	0.550	0.600	650,000	380,200	0.5849	7.591	7.460	7.722	7.198	7.853	49,664	7.6554	-3.33%
1997-06-17	0	0.600	0.570	0.610	0.600	0.630	326,000	200,120	0.6139	7.853	7.460	7.984	7.853	8.245	24,909	8.0342	0.00%
1997-06-16	0	0.600	0.590	0.600	0.600	0.610	300,000	181,500	0.6050	7.853	7.722	7.853	7.853	7.984	22,922	7.9181	-3.23%
1997-06-13	0	0.620	0.580	0.620	0.570	0.620	380,000	221,100	0.5818	8.114	7.591	8.114	7.460	8.114	29,035	7.6151	1.64%
1997-06-12	0	0.610	0.570	0.620	0.610	0.670	1,420,000	922,000	0.6493	7.984	7.460	8.114	7.984	8.769	108,498	8.4979	-8.96%
1997-06-11	0	0.670	0.670	0.690	0.660	0.690	1,240,000	840,160	0.6775	8.769	8.769	9.031	8.638	9.031	94,744	8.8676	-2.90%
1997-06-10	0	0.690	0.690	0.700	0.690	0.740	1,346,000	952,300	0.7075	9.031	9.031	9.161	9.031	9.685	102,844	9.2597	-1.43%
1997-06-06	0	0.700	0.700	0.730	0.700	0.760	2,284,000	1,667,300	0.7300	9.161	9.161	9.554	9.161	9.947	174,513	9.5540	-4.11%
1997-06-05	0	0.730	0.730	0.740	0.720	0.760	1,920,000	1,416,400	0.7377	9.554	9.554	9.685	9.423	9.947	146,701	9.6550	0.00%
1997-06-04	0	0.730	0.720	0.740	0.720	0.730	994,000	717,180	0.7215	9.554	9.423	9.685	9.423	9.554	75,948	9.4430	1.39%
1997-06-03	0	0.720	0.720	0.740	0.720	0.750	1,580,000	1,144,220	0.7242	9.423	9.423	9.685	9.423	9.816	120,723	9.4781	-4.00%
1997-06-02	0	0.750	0.740	0.750	0.740	0.770	1,644,000	1,227,960	0.7469	9.816	9.685	9.816	9.685	10.08	125,613	9.7758	-2.60%
1997-05-30	0	0.770	0.760	0.780	0.760	0.800	1,914,000	1,487,480	0.7772	10.08	9.947	10.21	9.947	10.47	146,243	10.171	-1.28%
1997-05-29	0	0.780	0.770	0.780	0.770	0.830	1,314,000	1,031,420	0.7849	10.21	10.08	10.21	10.08	10.86	100,398	10.273	-2.50%
1997-05-28	0	0.800	0.800	0.810	0.790	0.890	19,838,000	16,684,520	0.8410	10.47	10.47	10.60	10.34	11.65	1,515,758	11.007	-5.88%
1997-05-27	0	0.850	0.840	0.850	0.750	0.860	20,454,000	16,985,080	0.8304	11.12	10.99	11.12	9.816	11.26	1,562,824	10.868	10.39%
1997-05-26	0	0.770	0.750	0.770	0.740	0.770	3,740,000	2,815,200	0.7527	10.08	9.816	10.08	9.685	10.08	285,761	9.8516	2.67%
1997-05-23	0	0.750	0.750	0.760	0.730	0.760	2,304,000	1,718,860	0.7460	9.816	9.816	9.947	9.554	9.947	176,041	9.7640	1.35%
1997-05-22	0	0.740	0.740	0.750	0.740	0.760	910,000	681,200	0.7486	9.685	9.685	9.816	9.685	9.947	69,530	9.7972	-3.90%
1997-05-21	0	0.770	0.770	0.780	0.710	0.780	3,270,000	2,413,200	0.7380	10.08	10.08	10.21	9.292	10.21	249,850	9.6586	5.48%
1997-05-20	0	0.730	0.730	0.770	0.730	0.770	1,724,000	1,285,560	0.7457	9.554	9.554	10.08	9.554	10.08	131,725	9.7594	-7.59%
1997-05-19	0	0.790	0.770	0.790	0.770	0.790	1,174,000	904,180	0.7702	10.34	10.08	10.34	10.08	10.34	89,702	10.080	-1.25%
1997-05-16	0	0.800	0.790	0.820	0.790	0.860	1,552,000	1,274,600	0.8213	10.47	10.34	10.73	10.34	11.26	118,583	10.749	1.27%
1997-05-15	0	0.790	0.790	0.800	0.790	0.830	766,000	623,320	0.8137	10.34	10.34	10.47	10.34	10.86	58,528	10.650	-3.66%
1997-05-14	0	0.820	0.820	0.830	0.810	0.860	2,120,000	1,780,600	0.8399	10.73	10.73	10.86	10.60	11.26	161,982	10.993	1.23%
1997-05-13	0	0.810	0.810	0.820	0.810	0.840	1,440,000	1,187,100	0.8244	10.60	10.60	10.73	10.60	10.99	110,026	10.789	-1.22%
1997-05-12	0	0.820	0.820	0.830	0.800	0.870	3,582,000	2,967,040	0.8283	10.73	10.73	10.86	10.47	11.39	273,689	10.841	-5.75%
1997-05-09	0	0.870	0.860	0.870	0.840	0.870	3,534,000	3,018,400	0.8541	11.39	11.26	11.39	10.99	11.39	270,022	11.178	-1.14%
1997-05-08	0	0.880	0.870	0.880	0.850	0.930	2,144,000	1,884,820	0.8791	11.52	11.39	11.52	11.12	12.17	163,816	11.506	-2.22%
1997-05-07	0	0.900	0.900	0.920	0.890	0.950	4,926,000	4,473,240	0.9081	11.78	11.78	12.04	11.65	12.43	376,380	11.885	-1.10%
1997-05-06	0	0.910	0.910	0.920	0.900	1.070	29,476,000	29,376,220	0.9966	11.91	11.91	12.04	11.78	14.00	2,252,166	13.044	-6.19%
1997-05-05	0	0.970	0.960	0.990	0.940	1.000	2,150,000	2,101,220	0.9773	12.70	12.56	12.96	12.30	13.09	164,275	12.791	3.19%
1997-05-02	0	0.940	0.940	0.950	0.940	0.980	2,080,000	1,999,700	0.9614	12.30	12.30	12.43	12.30	12.83	158,926	12.583	-5.05%
1997-05-01	0	0.990	0.990	1.000	0.990	1.030	2,684,000	2,683,180	0.9997	12.96	12.96	13.09	12.96	13.48	205,076	13.084	-3.88%
1997-04-30	0	1.030	1.020	1.030	1.000	1.030	5,476,000	5,555,100	1.0144	13.48	13.35	13.48	13.09	13.48	418,403	13.277	1.98%
1997-04-29	0	1.010	1.000	1.020	0.980	1.040	11,520,000	11,592,300	1.0063	13.22	13.09	13.35	12.83	13.61	880,206	13.170	1.00%
1997-04-28	0	1.000	0.960	1.000	0.960	1.110	5,502,000	5,511,340	1.0017	13.09	12.56	13.09	12.56	14.53	420,390	13.110	-3.85%
1997-04-25	0	1.040	1.020	1.050	1.030	1.120	9,020,000	9,644,960	1.0693	13.61	13.35	13.74	13.48	14.66	689,189	13.995	-2.80%
1997-04-24	0	1.070	1.060	1.070	1.040	1.180	35,198,000	39,431,460	1.1203	14.00	13.87	14.00	13.61	15.44	2,689,365	14.662	4.90%
1997-04-23	0	1.020	1.010	1.030	1.020	1.060	2,994,000	3,100,260	1.0355	13.35	13.22	13.48	13.35	13.87	228,762	13.552	-1.92%
1997-04-22	0	1.040	1.040	1.050	1.010	1.120	11,314,000	12,163,400	1.0751	13.61	13.61	13.74	13.22	14.66	864,466	14.070	-6.31%
1997-04-21	0	1.110	1.100	1.110	1.110	1.290	50,548,000	61,049,600	1.2078	14.53	14.40	14.53	14.53	16.88	3,862,209	15.807	-6.72%
1997-04-18	0	1.190	1.180	1.190	0.880	1.250	123,532,000	132,485,880	1.0725	15.57	15.44	15.57	11.52	16.36	9,438,681	14.036	41.67%
1997-04-17	0	0.840	0.830	0.840	0.760	0.910	9,534,000	7,878,340	0.8263	10.99	10.86	10.99	9.947	11.91	728,462	10.815	0.00%
1997-04-16	0	0.840	0.790	0.850	0.830	0.840	524,000	434,260	0.8287	10.99	10.34	11.12	10.86	10.99	40,037	10.846	3.70%
1997-04-15	0	0.810	0.810	0.830	0.770	0.810	60,000	47,000	0.7833	10.60	10.60	10.86	10.08	10.60	4,584	10.252	2.53%
1997-04-14	0	0.790	0.770	0.800	0.790	0.790	910,000	727,500	0.7995	10.34	10.08	10.47	10.34	10.34	69,530	10.463	-2.47%
1997-04-11	0	0.810	0.790	0.810	0.780	0.830	2,298,000	1,874,840	0.8159	10.60	10.34	10.60	10.21	10.86	175,583	10.678	-1.22%
1997-04-10	0	0.820	0.830	0.840	0.770	0.840	406,000	319,080	0.7859	10.73	10.86	10.99	10.08	10.99	31,021	10.286	-2.38%
1997-04-09	0	0.840	0.800	0.860	0.840	0.900	150,000	130,800	0.8720	10.99	10.47	11.26	10.99	11.78	11,461	11.413	-2.33%
1997-04-08	0	0.860	0.820	0.870	0.820	0.880	600,000	511,800	0.8530	11.26	10.73	11.39	10.73	11.52	45,844	11.164	8.86%
1997-04-07	0	0.790	0.790	-	0.740	0.800	390,000	295,600	0.7579	10.34	10.34	-	9.685	10.47	29,799	9.9199	3.95%
1997-04-04	0	0.760	0.760	0.790	0.740	0.760	560,000	419,900	0.7498	9.947	9.947	10.34	9.685	9.947	42,788	9.8135	0.00%
1997-04-03	0	0.760	0.790	0.800	0.760	0.820	1,130,000	886,200	0.7842	9.947	10.34	10.47	9.947	10.73	86,340	10.264	-8.43%
1997-04-02	0	0.830	0.830	0.840	0.800	0.860	550,000	443,300	0.8060	10.86	10.86	10.99	10.47	11.26	42,024	10.549	1.22%
1997-04-01	0	0.820	0.820	0.850	0.740	0.860	1,230,000	987,420	0.8028	10.73	10.73	11.12	9.685	11.26	93,980	10.507	-4.65%
1997-03-27	0	0.860	0.850	0.860	0.810	0.900	2,208,000	1,875,340	0.8493	11.26	11.12	11.26	10.60	11.78	168,706	11.116	-5.49%
1997-03-26	0	0.910	0.930	0.940	0.900	0.930	1,490,000	1,351,200	0.9068	11.91	12.17	12.30	11.78	12.17	113,846	11.869	-6.19%
1997-03-25	0	0.970	0.970	0.990	0.930	1.020	5,282,000	5,170,560	0.9789	12.70	12.70	12.96	12.17	13.35	403,581	12.812	-3.00%
1997-03-24	0	1.000	0.990	1.000	0.950	1.000	3,466,000	3,363,920	0.9705	13.09	12.96	13.09	12.43	13.09	264,826	12.702	6.38%
1997-03-21	0	0.940	0.910	-	0.870	0.950	1,588,000	1,451,300	0.9139	12.30	11.91	-	11.39	12.43	121,334	11.961	3.30%
1997-03-20	0	0.910	0.900	0.910	0.870	0.910	1,300,000	1,149,240	0.8840	11.91	11.78	11.91	11.39	11.91	99,329	11.570	3.41%
1997-03-19	0	0.880	0.880	0.890	0.880	0.930	1,328,000	1,202,240	0.9053	11.52	11.52	11.65	11.52	12.17	101,468	11.848	-4.35%
1997-03-18	0	0.920	0.920	0.940	0.920	0.940	2,300,000	2,127,360	0.9249	12.04	12.04	12.30	12.04	12.30	175,736	12.105	-1.08%
1997-03-17	0	0.930	0.930	0.940	0.890	0.950	3,060,000	2,824,260	0.9230	12.17	12.17	12.30	11.65	12.43	233,805	12.080	6.90%
1997-03-14	0	0.870	0.860	0.890	0.840	0.890	10,114,000	8,623,640	0.8526	11.39	11.26	11.65	10.99	11.65	772,778	11.159	2.35%
1997-03-13	0	0.850	0.840	0.870	0.850	0.910	540,000	475,800	0.8811	11.12	10.99	11.39	11.12	11.91	41,260	11.532	-8.60%
1997-03-12	0	0.930	0.900	0.930	0.890	0.930	704,000	637,420	0.9054	12.17	11.78	12.17	11.65	12.17	53,790	11.850	4.49%
1997-03-11	0	0.890	0.870	0.910	0.840	0.890	1,024,000	885,640	0.8649	11.65	11.39	11.91	10.99	11.65	78,241	11.319	2.30%
1997-03-10	0	0.870	0.860	0.870	0.860	0.900	684,000	597,660	0.8738	11.39	11.26	11.39	11.26	11.78	52,262	11.436	-2.25%
1997-03-07	0	0.890	0.880	0.890	0.860	0.890	1,680,000	1,467,920	0.8738	11.65	11.52	11.65	11.26	11.65	128,363	11.436	-1.11%
1997-03-06	0	0.900	0.860	0.930	0.790	0.900	1,194,000	1,009,400	0.8454	11.78	11.26	12.17	10.34	11.78	91,230	11.064	9.76%
1997-03-05	0	0.820	0.770	0.820	0.750	0.820	786,000	602,380	0.7664	10.73	10.08	10.73	9.816	10.73	60,056	10.030	9.33%
1997-03-04	0	0.750	0.750	0.780	0.680	0.750	1,300,000	931,600	0.7166	9.816	9.816	10.21	8.900	9.816	99,329	9.3790	8.70%
1997-03-03	0	0.690	0.680	0.700	0.690	0.710	300,000	209,500	0.6983	9.031	8.900	9.161	9.031	9.292	22,922	9.1397	-4.17%
1997-02-28	0	0.720	0.680	0.730	0.690	0.720	180,000	126,000	0.7000	9.423	8.900	9.554	9.031	9.423	13,753	9.1615	-1.37%
1997-02-27	0	0.730	0.700	0.740	-	-	0	0	-	9.554	9.161	9.685	-	-	0	-	0.00%
1997-02-26	0	0.730	0.710	0.730	0.730	0.750	50,000	36,900	0.7380	9.554	9.292	9.554	9.554	9.816	3,820	9.6588	-1.35%
1997-02-25	0	0.740	0.730	0.750	0.680	0.740	400,000	276,900	0.6923	9.685	9.554	9.816	8.900	9.685	30,563	9.0601	5.71%
1997-02-24	0	0.700	0.690	0.730	0.700	0.720	120,000	85,200	0.7100	9.161	9.031	9.554	9.161	9.423	9,169	9.2924	-1.41%
1997-02-21	0	0.710	0.670	0.730	-	-	0	0	-	9.292	8.769	9.554	-	-	0	-	0.00%
1997-02-20	0	0.710	0.680	0.710	-	-	0	0	-	9.292	8.900	9.292	-	-	0	-	0.00%
1997-02-19	0	0.710	0.680	0.710	0.710	0.720	200,000	143,000	0.7150	9.292	8.900	9.292	9.292	9.423	15,281	9.3578	-1.39%
1997-02-18	0	0.720	0.680	0.720	0.710	0.760	586,000	433,440	0.7397	9.423	8.900	9.423	9.292	9.947	44,774	9.6805	-2.70%
1997-02-17	0	0.740	0.690	0.740	0.690	0.740	268,000	193,160	0.7207	9.685	9.031	9.685	9.031	9.685	20,477	9.4330	0.00%
1997-02-14	0	0.740	-	0.740	-	-	0	0	-	9.685	-	9.685	-	-	0	-	-1.33%
1997-02-13	0	0.750	0.680	0.750	0.700	0.750	232,000	167,080	0.7202	9.816	8.900	9.816	9.161	9.816	17,726	9.4255	1.35%
1997-02-12	0	0.740	-	0.740	0.720	0.750	274,000	201,260	0.7345	9.685	-	9.685	9.423	9.816	20,935	9.6134	-1.33%
1997-02-11	0	0.750	0.720	0.760	-	-	0	0	-	9.816	9.423	9.947	-	-	0	-	0.00%
1997-02-10	0	0.750	0.730	0.780	0.750	0.750	100,000	75,000	0.7500	9.816	9.554	10.21	9.816	9.816	7,641	9.8159	0.00%
1997-02-05	0	0.750	-	0.780	-	-	0	0	-	9.816	-	10.21	-	-	0	-	0.00%
1997-02-04	0	0.750	0.730	0.750	0.750	0.750	430,000	324,000	0.7535	9.816	9.554	9.816	9.816	9.816	32,855	9.8615	-1.32%
1997-02-03	0	0.760	0.730	0.760	0.730	0.770	612,000	457,340	0.7473	9.947	9.554	9.947	9.554	10.08	46,761	9.7804	1.33%
1997-01-31	0	0.750	0.720	0.760	0.750	0.750	150,000	112,500	0.7500	9.816	9.423	9.947	9.816	9.816	11,461	9.8159	-1.32%
1997-01-30	0	0.760	0.750	0.760	0.750	0.770	326,000	247,300	0.7586	9.947	9.816	9.947	9.816	10.08	24,909	9.9283	0.00%
1997-01-29	0	0.760	0.720	0.770	0.760	0.760	40,000	30,400	0.7600	9.947	9.423	10.08	9.947	9.947	3,056	9.9468	0.00%
1997-01-28	0	0.760	0.750	0.780	0.730	0.770	290,000	213,100	0.7348	9.947	9.816	10.21	9.554	10.08	22,158	9.6173	-1.30%
1997-01-27	0	0.770	0.750	0.770	0.750	0.770	390,000	295,700	0.7582	10.08	9.816	10.08	9.816	10.08	29,799	9.9233	0.00%
1997-01-24	0	0.770	0.770	0.790	0.750	0.780	330,000	255,000	0.7727	10.08	10.08	10.34	9.816	10.21	25,214	10.113	-1.28%
1997-01-23	0	0.780	0.760	0.790	0.760	0.780	150,000	115,000	0.7667	10.21	9.947	10.34	9.947	10.21	11,461	10.034	0.00%
1997-01-22	0	0.780	0.760	0.790	0.770	0.810	1,615,000	1,262,740	0.7819	10.21	9.947	10.34	10.08	10.60	123,397	10.233	-4.88%
1997-01-21	0	0.820	0.820	0.840	0.820	0.850	884,000	731,560	0.8276	10.73	10.73	10.99	10.73	11.12	67,544	10.831	-1.20%
1997-01-20	0	0.830	0.810	0.840	0.770	0.900	29,906,000	21,248,280	0.7105	10.86	10.60	10.99	10.08	11.78	2,285,021	9.2989	9.21%
1997-01-17	0	0.760	0.750	0.790	0.710	0.760	1,080,000	772,300	0.7151	9.947	9.816	10.34	9.292	9.947	82,519	9.3590	5.56%
1997-01-16	0	0.720	0.700	0.750	0.720	0.750	70,000	51,000	0.7286	9.423	9.161	9.816	9.423	9.816	5,348	9.5354	-1.37%
1997-01-15	0	0.730	0.710	0.730	0.720	0.730	250,000	179,000	0.7160	9.554	9.292	9.554	9.423	9.554	19,102	9.3709	1.39%
1997-01-14	0	0.720	0.720	0.730	0.700	0.720	556,000	399,700	0.7189	9.423	9.423	9.554	9.161	9.423	42,482	9.4087	2.86%
1997-01-13	0	0.700	0.700	0.730	0.700	0.730	500,000	356,700	0.7134	9.161	9.161	9.554	9.161	9.554	38,203	9.3369	-1.41%
1997-01-10	0	0.710	-	0.710	-	-	0	0	-	9.292	-	9.292	-	-	0	-	-1.39%
1997-01-09	0	0.720	0.690	0.720	0.690	0.720	260,000	180,900	0.6958	9.423	9.031	9.423	9.031	9.423	19,866	9.1061	-4.00%
1997-01-08	0	0.750	0.700	0.750	0.700	0.750	1,552,000	1,102,120	0.7101	9.816	9.161	9.816	9.161	9.816	118,583	9.2941	7.14%
1997-01-07	0	0.700	0.670	0.700	0.680	0.700	738,000	505,800	0.6854	9.161	8.769	9.161	8.900	9.161	56,388	8.9700	6.06%
1997-01-06	0	0.660	0.650	0.690	0.660	0.660	200,000	132,000	0.6600	8.638	8.507	9.031	8.638	8.638	15,281	8.6380	0.00%
1997-01-03	0	0.660	0.650	0.690	-	-	0	0	-	8.638	8.507	9.031	-	-	0	-	0.00%
1997-01-02	0	0.660	0.630	0.690	-	-	0	0	-	8.638	8.245	9.031	-	-	0	-	0.00%
1996-12-31	0	0.660	0.650	0.660	0.660	0.660	30,000	19,800	0.6600	8.638	8.507	8.638	8.638	8.638	2,292	8.6380	-4.35%
1996-12-30	0	0.690	-	0.690	-	-	0	0	-	9.031	-	9.031	-	-	0	-	0.00%
1996-12-27	0	0.690	0.640	0.690	-	-	0	0	-	9.031	8.376	9.031	-	-	0	-	0.00%
1996-12-24	0	0.690	0.670	0.700	-	-	0	0	-	9.031	8.769	9.161	-	-	0	-	0.00%
1996-12-23	0	0.690	0.660	0.700	-	-	0	0	-	9.031	8.638	9.161	-	-	0	-	0.00%
1996-12-20	0	0.690	-	0.700	-	-	0	0	-	9.031	-	9.161	-	-	0	-	0.00%
1996-12-19	0	0.690	0.650	0.700	-	-	0	0	-	9.031	8.507	9.161	-	-	0	-	0.00%
1996-12-18	0	0.690	0.630	0.700	-	-	0	0	-	9.031	8.245	9.161	-	-	0	-	0.00%
1996-12-17	0	0.690	-	0.700	-	-	0	0	-	9.031	-	9.161	-	-	0	-	0.00%
1996-12-16	0	0.690	0.620	0.690	-	-	0	0	-	9.031	8.114	9.031	-	-	0	-	0.00%
1996-12-13	0	0.690	-	0.690	0.680	0.700	100,000	69,040	0.6904	9.031	-	9.031	8.900	9.161	7,641	9.0358	2.99%
1996-12-12	0	0.670	-	0.750	-	-	0	0	-	8.769	-	9.816	-	-	0	-	0.00%
1996-12-11	0	0.670	0.620	0.690	0.650	0.670	206,000	135,660	0.6585	8.769	8.114	9.031	8.507	8.769	15,740	8.6189	4.69%
1996-12-10	0	0.640	0.630	0.660	-	-	0	0	-	8.376	8.245	8.638	-	-	0	-	0.00%
1996-12-09	0	0.640	0.600	0.660	-	-	0	0	-	8.376	7.853	8.638	-	-	0	-	0.00%
1996-12-06	0	0.640	0.620	0.660	-	-	0	0	-	8.376	8.114	8.638	-	-	0	-	0.00%
1996-12-05	0	0.640	0.600	0.670	0.640	0.680	204,000	133,620	0.6550	8.376	7.853	8.769	8.376	8.900	15,587	8.5725	0.00%
1996-12-04	0	0.640	0.610	0.660	0.640	0.650	92,000	59,300	0.6446	8.376	7.984	8.638	8.376	8.507	7,029	8.4360	0.00%
1996-12-03	0	0.640	0.640	0.680	0.640	0.680	148,000	100,320	0.6778	8.376	8.376	8.900	8.376	8.900	11,308	8.8714	-5.88%
1996-12-02	0	0.680	-	0.680	-	-	0	0	-	8.900	-	8.900	-	-	0	-	0.00%
1996-11-29	0	0.680	0.640	0.680	-	-	0	0	-	8.900	8.376	8.900	-	-	0	-	0.00%
1996-11-28	0	0.680	0.640	0.680	-	-	0	0	-	8.900	8.376	8.900	-	-	0	-	0.00%
1996-11-27	0	0.680	0.650	0.680	-	-	0	0	-	8.900	8.507	8.900	-	-	0	-	0.00%
1996-11-26	0	0.680	0.650	0.690	0.650	0.680	150,000	101,100	0.6740	8.900	8.507	9.031	8.507	8.900	11,461	8.8212	4.62%
1996-11-25	0	0.650	0.630	0.680	0.620	0.650	278,000	174,760	0.6286	8.507	8.245	8.900	8.114	8.507	21,241	8.2275	4.84%
1996-11-22	0	0.620	0.610	0.630	0.610	0.620	330,000	202,500	0.6136	8.114	7.984	8.245	7.984	8.114	25,214	8.0312	-3.12%
1996-11-21	0	0.640	0.600	0.640	0.570	0.640	50,000	29,600	0.5920	8.376	7.853	8.376	7.460	8.376	3,820	7.7480	1.59%
1996-11-20	0	0.630	-	0.660	0.620	0.630	120,000	75,000	0.6250	8.245	-	8.638	8.114	8.245	9,169	8.1799	1.61%
1996-11-19	0	0.620	-	0.660	-	-	0	0	-	8.114	-	8.638	-	-	0	-	0.00%
1996-11-18	0	0.620	0.620	0.650	0.620	0.630	80,000	50,100	0.6263	8.114	8.114	8.507	8.114	8.245	6,113	8.1963	-4.62%
1996-11-15	0	0.650	-	0.650	0.650	0.650	20,000	13,000	0.6500	8.507	-	8.507	8.507	8.507	1,528	8.5071	0.00%
1996-11-14	0	0.650	0.600	0.650	0.630	0.660	810,000	525,400	0.6486	8.507	7.853	8.507	8.245	8.638	61,889	8.4893	1.56%
1996-11-13	0	0.640	-	-	-	-	0	0	-	8.376	-	-	-	-	0	-	0.00%
1996-11-12	0	0.640	-	0.660	-	-	0	0	-	8.376	-	8.638	-	-	0	-	0.00%
1996-11-11	0	0.640	0.600	0.650	-	-	0	0	-	8.376	7.853	8.507	-	-	0	-	0.00%
1996-11-08	0	0.640	0.620	0.650	0.640	0.640	30,000	19,200	0.6400	8.376	8.114	8.507	8.376	8.376	2,292	8.3762	-1.54%
1996-11-07	0	0.650	0.630	0.680	0.650	0.670	250,000	163,200	0.6528	8.507	8.245	8.900	8.507	8.769	19,102	8.5437	-5.80%
1996-11-06	0	0.690	0.650	0.690	0.640	0.700	1,050,000	699,200	0.6659	9.031	8.507	9.031	8.376	9.161	80,227	8.7153	4.55%
1996-11-05	0	0.660	0.660	0.680	0.640	0.700	784,000	524,540	0.6691	8.638	8.638	8.900	8.376	9.161	59,903	8.7565	8.20%
1996-11-04	0	0.610	0.580	0.620	-	-	0	0	-	7.984	7.591	8.114	-	-	0	-	0.00%
1996-11-01	0	0.610	0.600	0.650	0.610	0.630	100,000	62,000	0.6200	7.984	7.853	8.507	7.984	8.245	7,641	8.1145	-6.15%
1996-10-31	0	0.650	0.700	-	-	-	0	0	-	8.507	9.161	-	-	-	0	-	0.00%
1996-10-30	0	0.650	-	0.690	-	-	0	0	-	8.507	-	9.031	-	-	0	-	0.00%
1996-10-29	0	0.650	-	-	-	-	0	0	-	8.507	-	-	-	-	0	-	0.00%
1996-10-28	0	0.650	-	0.690	-	-	0	0	-	8.507	-	9.031	-	-	0	-	0.00%
1996-10-25	0	0.650	-	0.650	-	-	0	0	-	8.507	-	8.507	-	-	0	-	-1.52%
1996-10-24	0	0.660	-	0.700	-	-	0	0	-	8.638	-	9.161	-	-	0	-	0.00%
1996-10-23	0	0.660	-	0.690	-	-	0	0	-	8.638	-	9.031	-	-	0	-	0.00%
1996-10-22	0	0.660	-	0.690	-	-	0	0	-	8.638	-	9.031	-	-	0	-	0.00%
1996-10-18	0	0.660	-	0.690	-	-	0	0	-	8.638	-	9.031	-	-	0	-	0.00%
1996-10-17	0	0.660	-	0.700	-	-	0	0	-	8.638	-	9.161	-	-	0	-	0.00%
1996-10-16	0	0.660	-	0.700	-	-	0	0	-	8.638	-	9.161	-	-	0	-	0.00%
1996-10-15	0	0.660	-	0.700	-	-	0	0	-	8.638	-	9.161	-	-	0	-	0.00%
1996-10-14	0	0.660	-	0.700	-	-	0	0	-	8.638	-	9.161	-	-	0	-	0.00%
1996-10-11	0	0.660	-	0.700	-	-	0	0	-	8.638	-	9.161	-	-	0	-	0.00%
1996-10-10	0	0.660	-	0.710	0.660	0.660	30,000	19,800	0.6600	8.638	-	9.292	8.638	8.638	2,292	8.6380	-5.71%
1996-10-09	0	0.700	-	0.710	-	-	0	0	-	9.161	-	9.292	-	-	0	-	0.00%
1996-10-08	0	0.700	-	0.710	-	-	0	0	-	9.161	-	9.292	-	-	0	-	0.00%
1996-10-07	0	0.700	-	0.710	-	-	0	0	-	9.161	-	9.292	-	-	0	-	0.00%
1996-10-04	0	0.700	-	0.700	-	-	0	0	-	9.161	-	9.161	-	-	0	-	-1.41%
1996-10-03	0	0.710	0.690	-	0.700	0.710	100,000	70,300	0.7030	9.292	9.031	-	9.161	9.292	7,641	9.2008	5.97%
1996-10-02	0	0.670	-	-	-	-	0	0	-	8.769	-	-	-	-	0	-	0.00%
1996-10-01	0	0.670	-	-	-	-	0	0	-	8.769	-	-	-	-	0	-	0.00%
1996-09-30	0	0.670	-	0.670	-	-	0	0	-	8.769	-	8.769	-	-	0	-	-2.90%
1996-09-27	0	0.690	-	-	-	-	0	0	-	9.031	-	-	-	-	0	-	0.00%
1996-09-26	0	0.690	-	-	-	-	0	0	-	9.031	-	-	-	-	0	-	0.00%
1996-09-25	0	0.690	-	0.690	-	-	0	0	-	9.031	-	9.031	-	-	0	-	0.00%
1996-09-24	0	0.690	-	-	-	-	0	0	-	9.031	-	-	-	-	0	-	0.00%
1996-09-23	0	0.690	-	0.690	-	-	0	0	-	9.031	-	9.031	-	-	0	-	0.00%
1996-09-20	0	0.690	-	-	-	-	1,052,000	725,880	0.6900	9.031	-	-	-	-	80,380	9.0306	0.00%
1996-09-19	0	0.690	-	-	-	-	0	0	-	9.031	-	-	-	-	0	-	0.00%
1996-09-18	0	0.690	-	-	-	-	0	0	-	9.031	-	-	-	-	0	-	0.00%
1996-09-17	0	0.690	-	-	-	-	0	0	-	9.031	-	-	-	-	0	-	0.00%
1996-09-16	0	0.690	-	0.700	-	-	0	0	-	9.031	-	9.161	-	-	0	-	0.00%
1996-09-13	0	0.690	-	0.700	-	-	0	0	-	9.031	-	9.161	-	-	0	-	0.00%
1996-09-12	0	0.690	-	0.690	-	-	0	0	-	9.031	-	9.031	-	-	0	-	0.00%
1996-09-11	0	0.690	-	0.700	-	-	0	0	-	9.031	-	9.161	-	-	0	-	0.00%
1996-09-10	0	0.690	-	0.690	-	-	0	0	-	9.031	-	9.031	-	-	0	-	-1.43%
1996-09-09	0	0.700	-	0.700	-	-	0	0	-	9.161	-	9.161	-	-	0	-	0.00%
1996-09-06	0	0.700	-	-	-	-	0	0	-	9.161	-	-	-	-	0	-	0.00%
1996-09-05	0	0.700	-	-	-	-	0	0	-	9.161	-	-	-	-	0	-	0.00%
1996-09-04	0	0.700	-	-	-	-	0	0	-	9.161	-	-	-	-	0	-	0.00%
1996-09-03	0	0.700	-	0.700	-	-	0	0	-	9.161	-	9.161	-	-	0	-	0.00%
1996-09-02	0	0.700	0.700	-	-	-	0	0	-	9.161	9.161	-	-	-	0	-	2.94%
1996-08-30	0	0.680	-	-	-	-	0	0	-	8.900	-	-	-	-	0	-	0.00%
1996-08-29	0	0.680	-	0.690	-	-	0	0	-	8.900	-	9.031	-	-	0	-	0.00%
1996-08-28	0	0.680	-	0.690	-	-	0	0	-	8.900	-	9.031	-	-	0	-	0.00%
1996-08-27	0	0.680	-	0.700	-	-	0	0	-	8.900	-	9.161	-	-	0	-	0.00%
1996-08-23	0	0.680	-	-	-	-	0	0	-	8.900	-	-	-	-	0	-	0.00%
1996-08-22	0	0.680	-	-	-	-	0	0	-	8.900	-	-	-	-	0	-	0.00%
1996-08-21	0	0.680	0.680	-	-	-	0	0	-	8.900	8.900	-	-	-	0	-	4.62%
1996-08-20	0	0.650	-	-	-	-	0	0	-	8.507	-	-	-	-	0	-	0.00%
1996-08-19	0	0.650	-	0.680	-	-	0	0	-	8.507	-	8.900	-	-	0	-	0.00%
1996-08-16	0	0.650	-	-	-	-	0	0	-	8.507	-	-	-	-	0	-	0.00%
1996-08-15	0	0.650	-	-	-	-	0	0	-	8.507	-	-	-	-	0	-	0.00%
1996-08-14	0	0.650	-	0.670	-	-	0	0	-	8.507	-	8.769	-	-	0	-	0.00%
1996-08-13	0	0.650	-	-	-	-	0	0	-	8.507	-	-	-	-	0	-	0.00%
1996-08-12	0	0.650	-	-	-	-	0	0	-	8.507	-	-	-	-	0	-	0.00%
1996-08-09	0	0.650	-	0.680	-	-	0	0	-	8.507	-	8.900	-	-	0	-	0.00%
1996-08-08	0	0.650	-	0.670	-	-	0	0	-	8.507	-	8.769	-	-	0	-	0.00%
1996-08-07	0	0.650	-	0.670	-	-	0	0	-	8.507	-	8.769	-	-	0	-	0.00%
1996-08-06	0	0.650	-	0.670	-	-	0	0	-	8.507	-	8.769	-	-	0	-	0.00%
1996-08-05	0	0.650	-	0.670	-	-	0	0	-	8.507	-	8.769	-	-	0	-	0.00%
1996-08-02	0	0.650	-	0.690	-	-	0	0	-	8.507	-	9.031	-	-	0	-	0.00%
1996-08-01	0	0.650	-	-	-	-	0	0	-	8.507	-	-	-	-	0	-	0.00%
1996-07-31	0	0.650	-	0.680	-	-	0	0	-	8.507	-	8.900	-	-	0	-	0.00%
1996-07-30	0	0.650	-	0.650	0.650	0.650	2,000	1,300	0.6500	8.507	-	8.507	8.507	8.507	153	8.5071	6.56%
1996-07-29	0	0.610	-	0.630	-	-	0	0	-	7.984	-	8.245	-	-	0	-	0.00%
1996-07-26	0	0.610	-	0.650	-	-	0	0	-	7.984	-	8.507	-	-	0	-	0.00%
1996-07-25	0	0.610	-	0.650	-	-	0	0	-	7.984	-	8.507	-	-	0	-	0.00%
1996-07-24	0	0.610	0.580	0.610	-	-	0	0	-	7.984	7.591	7.984	-	-	0	-	-3.17%
1996-07-23	0	0.630	-	0.670	-	-	0	0	-	8.245	-	8.769	-	-	0	-	0.00%
1996-07-22	0	0.630	-	0.670	-	-	0	0	-	8.245	-	8.769	-	-	0	-	0.00%
1996-07-19	0	0.630	0.540	0.630	0.640	0.640	2,000	1,280	0.6400	8.245	7.067	8.245	8.376	8.376	153	8.3762	1.61%
1996-07-18	0	0.620	-	0.620	0.590	0.650	108,000	64,580	0.5980	8.114	-	8.114	7.722	8.507	8,252	7.8260	-1.59%
1996-07-17	0	0.630	-	0.650	-	-	0	0	-	8.245	-	8.507	-	-	0	-	0.00%
1996-07-16	0	0.630	0.580	0.640	-	-	0	0	-	8.245	7.591	8.376	-	-	0	-	0.00%
1996-07-15	0	0.630	0.610	0.650	-	-	0	0	-	8.245	7.984	8.507	-	-	0	-	0.00%
1996-07-12	0	0.630	0.580	0.630	0.590	0.640	102,000	60,280	0.5910	8.245	7.591	8.245	7.722	8.376	7,793	7.7347	0.00%
1996-07-11	0	0.630	0.580	0.640	-	-	0	0	-	8.245	7.591	8.376	-	-	0	-	0.00%
1996-07-10	0	0.630	0.590	0.630	0.600	0.630	196,000	118,480	0.6045	8.245	7.722	8.245	7.853	8.245	14,976	7.9115	-1.56%
1996-07-09	0	0.640	0.600	0.660	-	-	0	0	-	8.376	7.853	8.638	-	-	0	-	0.00%
1996-07-08	0	0.640	-	0.680	-	-	0	0	-	8.376	-	8.900	-	-	0	-	0.00%
1996-07-05	0	0.640	0.600	0.640	0.640	0.640	2,000	1,280	0.6400	8.376	7.853	8.376	8.376	8.376	153	8.3762	-1.54%
1996-07-04	0	0.650	0.600	0.650	0.600	0.660	20,000	12,440	0.6220	8.507	7.853	8.507	7.853	8.638	1,528	8.1406	0.00%
1996-07-03	0	0.650	0.620	0.650	-	-	0	0	-	8.507	8.114	8.507	-	-	0	-	0.00%
1996-07-02	0	0.650	0.590	0.650	-	-	0	0	-	8.507	7.722	8.507	-	-	0	-	0.00%
1996-07-01	0	0.650	0.610	0.650	-	-	0	0	-	8.507	7.984	8.507	-	-	0	-	0.00%
1996-06-28	0	0.650	0.620	0.650	0.590	0.650	740,000	445,700	0.6023	8.507	8.114	8.507	7.722	8.507	56,541	7.8828	-5.80%
1996-06-27	0	0.690	0.690	0.700	0.640	0.650	30,000	19,300	0.6433	9.031	9.031	9.161	8.376	8.507	2,292	8.4198	1.47%
1996-06-26	0	0.680	0.640	0.690	-	-	0	0	-	8.900	8.376	9.031	-	-	0	-	0.00%
1996-06-25	0	0.680	0.680	0.690	-	-	0	0	-	8.900	8.900	9.031	-	-	0	-	4.62%
1996-06-24	0	0.650	0.650	0.690	0.650	0.660	86,000	55,940	0.6505	8.507	8.507	9.031	8.507	8.638	6,571	8.5132	-5.80%
1996-06-21	0	0.690	0.650	0.700	-	-	0	0	-	9.031	8.507	9.161	-	-	0	-	0.00%
1996-06-19	0	0.690	0.630	0.690	-	-	0	0	-	9.031	8.245	9.031	-	-	0	-	-1.43%
1996-06-18	0	0.700	0.630	0.700	0.670	0.700	200,000	134,540	0.6727	9.161	8.245	9.161	8.769	9.161	15,281	8.8042	4.48%
1996-06-14	0	0.670	0.630	-	-	-	0	0	-	8.769	8.245	-	-	-	0	-	0.00%
1996-06-13	0	0.670	0.630	-	-	-	0	0	-	8.769	8.245	-	-	-	0	-	0.00%
1996-06-12	0	0.670	0.630	0.700	-	-	0	0	-	8.769	8.245	9.161	-	-	0	-	0.00%
1996-06-11	0	0.670	0.650	0.700	0.670	0.670	30,000	20,100	0.6700	8.769	8.507	9.161	8.769	8.769	2,292	8.7689	-2.90%
1996-06-10	0	0.690	-	-	-	-	0	0	-	9.031	-	-	-	-	0	-	0.00%
1996-06-07	0	0.690	0.660	0.710	-	-	0	0	-	9.031	8.638	9.292	-	-	0	-	0.00%
1996-06-06	0	0.690	0.650	-	-	-	0	0	-	9.031	8.507	-	-	-	0	-	0.00%
1996-06-05	0	0.690	0.650	0.710	-	-	0	0	-	9.031	8.507	9.292	-	-	0	-	0.00%
1996-06-04	0	0.690	0.690	0.700	0.690	0.690	40,000	27,600	0.6900	9.031	9.031	9.161	9.031	9.031	3,056	9.0306	-2.82%
1996-06-03	0	0.710	0.660	0.720	-	-	0	0	-	9.292	8.638	9.423	-	-	0	-	0.00%
1996-05-31	0	0.710	0.680	0.720	-	-	0	0	-	9.292	8.900	9.423	-	-	0	-	0.00%
1996-05-30	0	0.710	0.650	0.720	-	-	0	0	-	9.292	8.507	9.423	-	-	0	-	0.00%
1996-05-29	0	0.710	0.650	0.720	-	-	0	0	-	9.292	8.507	9.423	-	-	0	-	0.00%
1996-05-28	0	0.710	0.660	0.710	0.670	0.720	70,000	48,540	0.6934	9.292	8.638	9.292	8.769	9.423	5,348	9.0755	1.43%
1996-05-27	0	0.700	0.660	0.720	-	-	0	0	-	9.161	8.638	9.423	-	-	0	-	0.00%
1996-05-24	0	0.700	0.680	0.710	-	-	1,000,000	700,000	0.7000	9.161	8.900	9.292	-	-	76,407	9.1615	0.00%
1996-05-23	0	0.700	0.660	0.720	-	-	0	0	-	9.161	8.638	9.423	-	-	0	-	0.00%
1996-05-22	0	0.700	0.670	0.710	-	-	0	0	-	9.161	8.769	9.292	-	-	0	-	0.00%
1996-05-21	0	0.700	0.660	0.700	-	-	0	0	-	9.161	8.638	9.161	-	-	0	-	0.00%
1996-05-20	0	0.700	0.670	0.710	-	-	0	0	-	9.161	8.769	9.292	-	-	0	-	0.00%
1996-05-17	0	0.700	0.670	0.700	-	-	0	0	-	9.161	8.769	9.161	-	-	0	-	0.00%
1996-05-16	0	0.700	0.660	0.710	-	-	0	0	-	9.161	8.638	9.292	-	-	0	-	0.00%
1996-05-15	0	0.700	0.700	0.710	0.660	0.660	50,000	33,000	0.6600	9.161	9.161	9.292	8.638	8.638	3,820	8.6380	0.00%
1996-05-14	0	0.700	0.690	0.700	-	-	0	0	-	9.161	9.031	9.161	-	-	0	-	-1.41%
1996-05-13	0	0.710	0.670	0.710	0.660	0.710	162,000	112,420	0.6940	9.292	8.769	9.292	8.638	9.292	12,378	9.0823	-1.39%
1996-05-10	0	0.720	0.660	0.720	-	-	0	0	-	9.423	8.638	9.423	-	-	0	-	0.00%
1996-05-09	0	0.720	0.670	0.720	0.680	0.720	140,000	98,160	0.7011	9.423	8.769	9.423	8.900	9.423	10,697	9.1764	0.00%
1996-05-08	0	0.720	0.680	0.720	0.690	0.740	40,000	28,460	0.7115	9.423	8.900	9.423	9.031	9.685	3,056	9.3120	0.00%
1996-05-07	0	0.720	0.680	0.720	-	-	0	0	-	9.423	8.900	9.423	-	-	0	-	-2.70%
1996-05-06	0	0.740	0.670	0.740	-	-	0	0	-	9.685	8.769	9.685	-	-	0	-	0.00%
1996-05-03	0	0.740	0.680	0.740	-	-	0	0	-	9.685	8.900	9.685	-	-	0	-	-1.33%
1996-05-02	0	0.750	0.730	0.750	0.710	0.750	220,000	157,000	0.7136	9.816	9.554	9.816	9.292	9.816	16,809	9.3400	5.63%
1996-05-01	0	0.710	0.690	0.750	0.690	0.710	140,000	99,200	0.7086	9.292	9.031	9.816	9.031	9.292	10,697	9.2737	2.90%
1996-04-30	0	0.690	0.690	0.700	0.660	0.700	100,000	68,000	0.6800	9.031	9.031	9.161	8.638	9.161	7,641	8.8997	-6.76%
1996-04-29	0	0.740	-	-	-	-	0	0	-	9.685	-	-	-	-	0	-	0.00%
1996-04-26	0	0.740	-	0.740	-	-	0	0	-	9.685	-	9.685	-	-	0	-	0.00%
1996-04-25	0	0.740	-	0.740	-	-	0	0	-	9.685	-	9.685	-	-	0	-	0.00%
1996-04-24	0	0.740	-	0.740	-	-	0	0	-	9.685	-	9.685	-	-	0	-	0.00%
1996-04-23	0	0.740	-	0.740	-	-	0	0	-	9.685	-	9.685	-	-	0	-	-1.33%
1996-04-22	0	0.750	-	0.750	-	-	0	0	-	9.816	-	9.816	-	-	0	-	0.00%
1996-04-19	0	0.750	-	-	-	-	0	0	-	9.816	-	-	-	-	0	-	0.00%
1996-04-18	0	0.750	-	0.750	-	-	0	0	-	9.816	-	9.816	-	-	0	-	0.00%
1996-04-17	0	0.750	-	0.750	-	-	0	0	-	9.816	-	9.816	-	-	0	-	0.00%
1996-04-16	0	0.750	-	-	-	-	0	0	-	9.816	-	-	-	-	0	-	0.00%
1996-04-15	0	0.750	-	-	-	-	0	0	-	9.816	-	-	-	-	0	-	0.00%
1996-04-12	0	0.750	-	-	-	-	0	0	-	9.816	-	-	-	-	0	-	0.00%
1996-04-11	0	0.750	-	-	-	-	0	0	-	9.816	-	-	-	-	0	-	0.00%
1996-04-10	0	0.750	-	-	-	-	0	0	-	9.816	-	-	-	-	0	-	0.00%
1996-04-09	0	0.750	0.750	-	0.720	0.720	50,000	36,000	0.7200	9.816	9.816	-	9.423	9.423	3,820	9.4232	-5.06%
1996-04-03	0	0.790	-	0.790	-	-	0	0	-	10.34	-	10.34	-	-	0	-	0.00%
1996-04-02	0	0.790	-	0.790	-	-	0	0	-	10.34	-	10.34	-	-	0	-	-1.25%
1996-04-01	0	0.800	-	0.800	-	-	0	0	-	10.47	-	10.47	-	-	0	-	0.00%
1996-03-29	0	0.800	-	0.800	-	-	0	0	-	10.47	-	10.47	-	-	0	-	0.00%
1996-03-28	0	0.800	-	0.800	0.800	0.800	18,000	14,400	0.8000	10.47	-	10.47	10.47	10.47	1,375	10.470	3.90%
1996-03-27	0	0.770	-	0.800	-	-	0	0	-	10.08	-	10.47	-	-	0	-	0.00%
1996-03-26	0	0.770	-	0.800	-	-	0	0	-	10.08	-	10.47	-	-	0	-	0.00%
1996-03-25	0	0.770	-	0.800	-	-	0	0	-	10.08	-	10.47	-	-	0	-	0.00%
1996-03-22	0	0.770	-	-	0.770	0.770	30,000	23,100	0.7700	10.08	-	-	10.08	10.08	2,292	10.078	5.48%
1996-03-21	0	0.740	0.710	0.740	0.700	0.740	284,000	199,600	0.7028	9.554	9.167	9.554	9.038	9.554	21,997	9.0741	5.71%
1996-03-20	0	0.700	0.600	0.700	-	-	0	0	-	9.038	7.747	9.038	-	-	0	-	-1.41%
1996-03-19	0	0.710	-	0.710	-	-	0	0	-	9.167	-	9.167	-	-	0	-	-1.39%
1996-03-18	0	0.720	-	0.720	-	-	0	0	-	9.296	-	9.296	-	-	0	-	-1.37%
1996-03-15	0	0.730	-	0.730	0.700	0.730	134,000	94,820	0.7076	9.425	-	9.425	9.038	9.425	10,379	9.1360	0.00%
1996-03-14	0	0.730	-	0.730	-	-	0	0	-	9.425	-	9.425	-	-	0	-	-2.67%
1996-03-13	0	0.750	-	-	-	-	0	0	-	9.683	-	-	-	-	0	-	0.00%
1996-03-12	0	0.750	-	0.780	-	-	0	0	-	9.683	-	10.07	-	-	0	-	0.00%
1996-03-11	0	0.750	-	0.800	-	-	0	0	-	9.683	-	10.33	-	-	0	-	0.00%
1996-03-08	0	0.750	-	0.750	-	-	0	0	-	9.683	-	9.683	-	-	0	-	-2.60%
1996-03-07	0	0.770	-	0.800	-	-	0	0	-	9.941	-	10.33	-	-	0	-	0.00%
1996-03-06	0	0.770	-	0.780	-	-	0	0	-	9.941	-	10.07	-	-	0	-	0.00%
1996-03-05	0	0.770	-	0.780	-	-	0	0	-	9.941	-	10.07	-	-	0	-	0.00%
1996-03-04	0	0.770	-	0.780	-	-	0	0	-	9.941	-	10.07	-	-	0	-	0.00%
1996-03-01	0	0.770	-	0.780	-	-	0	0	-	9.941	-	10.07	-	-	0	-	0.00%
1996-02-29	0	0.770	-	0.780	-	-	0	0	-	9.941	-	10.07	-	-	0	-	0.00%
1996-02-28	0	0.770	-	0.800	-	-	0	0	-	9.941	-	10.33	-	-	0	-	0.00%
1996-02-27	0	0.770	-	0.790	-	-	0	0	-	9.941	-	10.20	-	-	0	-	0.00%
1996-02-26	0	0.770	-	0.800	-	-	0	0	-	9.941	-	10.33	-	-	0	-	0.00%
1996-02-23	0	0.770	-	0.780	-	-	0	0	-	9.941	-	10.07	-	-	0	-	0.00%
1996-02-22	0	0.770	-	0.780	-	-	0	0	-	9.941	-	10.07	-	-	0	-	0.00%
1996-02-16	0	0.770	0.720	0.770	0.730	0.770	30,000	22,300	0.7433	9.941	9.296	9.941	9.425	9.941	2,324	9.5972	6.94%
1996-02-15	0	0.720	-	-	-	-	0	0	-	9.296	-	-	-	-	0	-	0.00%
1996-02-14	0	0.720	-	0.740	-	-	0	0	-	9.296	-	9.554	-	-	0	-	0.00%
1996-02-13	0	0.720	-	0.730	-	-	0	0	-	9.296	-	9.425	-	-	0	-	0.00%
1996-02-12	0	0.720	-	0.730	-	-	0	0	-	9.296	-	9.425	-	-	0	-	0.00%
1996-02-09	0	0.720	0.720	0.730	0.720	0.720	22,000	15,840	0.7200	9.296	9.296	9.425	9.296	9.296	1,704	9.2959	-1.37%
1996-02-08	0	0.730	0.710	-	0.720	0.730	30,000	21,700	0.7233	9.425	9.167	-	9.296	9.425	2,324	9.3389	0.00%
1996-02-07	0	0.730	0.720	-	0.730	0.730	20,000	14,600	0.7300	9.425	9.296	-	9.425	9.425	1,549	9.4250	0.00%
1996-02-06	0	0.730	0.720	0.740	-	-	0	0	-	9.425	9.296	9.554	-	-	0	-	0.00%
1996-02-05	0	0.730	0.730	0.740	-	-	0	0	-	9.425	9.425	9.554	-	-	0	-	0.00%
1996-02-02	0	0.730	-	0.730	0.730	0.740	24,000	17,620	0.7342	9.425	-	9.425	9.425	9.554	1,859	9.4788	0.00%
1996-02-01	0	0.730	-	0.730	0.730	0.730	10,000	7,300	0.7300	9.425	-	9.425	9.425	9.425	775	9.4250	-1.35%
1996-01-31	0	0.740	0.740	0.750	0.740	0.760	66,000	49,040	0.7430	9.554	9.554	9.683	9.554	9.812	5,112	9.5933	-1.33%
1996-01-30	0	0.750	0.740	0.780	-	-	0	0	-	9.683	9.554	10.07	-	-	0	-	0.00%
1996-01-29	0	0.750	0.730	0.750	-	-	0	0	-	9.683	9.425	9.683	-	-	0	-	-2.60%
1996-01-26	0	0.770	-	-	0.750	0.770	30,000	22,900	0.7633	9.941	-	-	9.683	9.941	2,324	9.8554	2.67%
1996-01-25	0	0.750	0.740	0.750	0.730	0.750	40,000	29,800	0.7450	9.683	9.554	9.683	9.425	9.683	3,098	9.6187	-2.60%
1996-01-24	0	0.770	-	0.800	-	-	0	0	-	9.941	-	10.33	-	-	0	-	0.00%
1996-01-23	0	0.770	-	0.770	-	-	0	0	-	9.941	-	9.941	-	-	0	-	0.00%
1996-01-22	0	0.770	-	0.770	-	-	0	0	-	9.941	-	9.941	-	-	0	-	0.00%
1996-01-19	0	0.770	-	0.800	-	-	0	0	-	9.941	-	10.33	-	-	0	-	0.00%
1996-01-18	0	0.770	-	-	-	-	0	0	-	9.941	-	-	-	-	0	-	0.00%
1996-01-17	0	0.770	-	0.800	-	-	0	0	-	9.941	-	10.33	-	-	0	-	0.00%
1996-01-16	0	0.770	-	0.770	-	-	0	0	-	9.941	-	9.941	-	-	0	-	0.00%
1996-01-15	0	0.770	-	0.770	-	-	0	0	-	9.941	-	9.941	-	-	0	-	0.00%
1996-01-12	0	0.770	-	-	-	-	0	0	-	9.941	-	-	-	-	0	-	0.00%
1996-01-11	0	0.770	-	-	-	-	0	0	-	9.941	-	-	-	-	0	-	0.00%
1996-01-10	0	0.770	-	-	-	-	0	0	-	9.941	-	-	-	-	0	-	0.00%
1996-01-09	0	0.770	-	-	-	-	0	0	-	9.941	-	-	-	-	0	-	0.00%
1996-01-08	0	0.770	0.730	0.780	0.770	0.780	8,000	6,180	0.7725	9.941	9.425	10.07	9.941	10.07	620	9.9737	2.67%
1996-01-05	0	0.750	0.750	-	-	-	1,000,000	750,000	0.7500	9.683	9.683	-	-	-	77,453	9.6832	0.00%
1996-01-04	0	0.750	-	-	-	-	0	0	-	9.683	-	-	-	-	0	-	0.00%
1996-01-03	0	0.750	-	-	-	-	0	0	-	9.683	-	-	-	-	0	-	0.00%
1996-01-02	0	0.750	-	-	-	-	0	0	-	9.683	-	-	-	-	0	-	0.00%
1995-12-29	0	0.750	-	0.750	-	-	0	0	-	9.683	-	9.683	-	-	0	-	0.00%
1995-12-28	0	0.750	-	0.750	-	-	0	0	-	9.683	-	9.683	-	-	0	-	0.00%
1995-12-27	0	0.750	-	0.750	-	-	0	0	-	9.683	-	9.683	-	-	0	-	0.00%
1995-12-22	0	0.750	-	0.750	-	-	0	0	-	9.683	-	9.683	-	-	0	-	0.00%
1995-12-21	0	0.750	-	-	-	-	0	0	-	9.683	-	-	-	-	0	-	0.00%
1995-12-20	0	0.750	-	-	-	-	0	0	-	9.683	-	-	-	-	0	-	0.00%
1995-12-19	0	0.750	-	0.760	-	-	0	0	-	9.683	-	9.812	-	-	0	-	0.00%
1995-12-18	0	0.750	-	-	-	-	0	0	-	9.683	-	-	-	-	0	-	0.00%
1995-12-15	0	0.750	-	-	-	-	0	0	-	9.683	-	-	-	-	0	-	0.00%
1995-12-14	0	0.750	-	-	-	-	0	0	-	9.683	-	-	-	-	0	-	0.00%
1995-12-13	0	0.750	-	0.750	-	-	0	0	-	9.683	-	9.683	-	-	0	-	0.00%
1995-12-12	0	0.750	-	0.750	-	-	0	0	-	9.683	-	9.683	-	-	0	-	0.00%
1995-12-11	0	0.750	-	0.750	-	-	0	0	-	9.683	-	9.683	-	-	0	-	0.00%
1995-12-08	0	0.750	-	-	-	-	0	0	-	9.683	-	-	-	-	0	-	0.00%
1995-12-07	0	0.750	0.750	-	0.750	0.750	1,010,000	757,500	0.7500	9.683	9.683	-	9.683	9.683	78,228	9.6832	0.00%
1995-12-06	0	0.750	-	-	-	-	0	0	-	9.683	-	-	-	-	0	-	0.00%
1995-12-05	0	0.750	-	-	-	-	0	0	-	9.683	-	-	-	-	0	-	0.00%
1995-12-04	0	0.750	-	-	-	-	0	0	-	9.683	-	-	-	-	0	-	0.00%
1995-12-01	0	0.750	-	0.770	0.750	0.750	2,012,000	1,509,000	0.7500	9.683	-	9.941	9.683	9.683	155,836	9.6832	0.00%
1995-11-30	0	0.750	-	-	-	-	4,938,000	3,703,500	0.7500	9.683	-	-	-	-	382,465	9.6832	0.00%
1995-11-29	0	0.750	-	-	-	-	0	0	-	9.683	-	-	-	-	0	-	0.00%
1995-11-28	0	0.750	-	0.760	-	-	0	0	-	9.683	-	9.812	-	-	0	-	0.00%
1995-11-27	0	0.750	-	0.750	-	-	0	0	-	9.683	-	9.683	-	-	0	-	0.00%
1995-11-24	0	0.750	-	0.780	-	-	0	0	-	9.683	-	10.07	-	-	0	-	0.00%
1995-11-23	0	0.750	-	-	-	-	0	0	-	9.683	-	-	-	-	0	-	0.00%
1995-11-22	0	0.750	-	0.750	0.740	0.770	20,000	15,060	0.7530	9.683	-	9.683	9.554	9.941	1,549	9.7220	0.00%
1995-11-21	0	0.750	-	0.750	-	-	0	0	-	9.683	-	9.683	-	-	0	-	0.00%
1995-11-20	0	0.750	-	0.750	-	-	0	0	-	9.683	-	9.683	-	-	0	-	0.00%
1995-11-17	0	0.750	-	0.750	-	-	0	0	-	9.683	-	9.683	-	-	0	-	0.00%
1995-11-16	0	0.750	-	0.750	-	-	0	0	-	9.683	-	9.683	-	-	0	-	0.00%
1995-11-15	0	0.750	-	0.750	-	-	0	0	-	9.683	-	9.683	-	-	0	-	0.00%
1995-11-14	0	0.750	-	0.750	-	-	0	0	-	9.683	-	9.683	-	-	0	-	0.00%
1995-11-13	0	0.750	-	0.750	-	-	0	0	-	9.683	-	9.683	-	-	0	-	0.00%
1995-11-10	0	0.750	-	0.750	-	-	0	0	-	9.683	-	9.683	-	-	0	-	-1.32%
1995-11-09	0	0.760	-	0.760	-	-	0	0	-	9.812	-	9.812	-	-	0	-	-2.56%
1995-11-08	0	0.780	-	0.780	-	-	0	0	-	10.07	-	10.07	-	-	0	-	0.00%
1995-11-07	0	0.780	-	0.780	-	-	0	0	-	10.07	-	10.07	-	-	0	-	0.00%
1995-11-06	0	0.780	-	0.780	-	-	0	0	-	10.07	-	10.07	-	-	0	-	0.00%
1995-11-03	0	0.780	-	0.780	-	-	0	0	-	10.07	-	10.07	-	-	0	-	0.00%
1995-11-02	0	0.780	-	0.790	-	-	0	0	-	10.07	-	10.20	-	-	0	-	0.00%
1995-10-31	0	0.780	-	0.790	-	-	0	0	-	10.07	-	10.20	-	-	0	-	0.00%
1995-10-30	0	0.780	-	0.780	-	-	0	0	-	10.07	-	10.07	-	-	0	-	0.00%
1995-10-27	0	0.780	-	0.790	-	-	0	0	-	10.07	-	10.20	-	-	0	-	0.00%
1995-10-26	0	0.780	-	0.790	-	-	0	0	-	10.07	-	10.20	-	-	0	-	0.00%
1995-10-25	0	0.780	-	0.790	-	-	0	0	-	10.07	-	10.20	-	-	0	-	0.00%
1995-10-24	0	0.780	-	0.790	-	-	0	0	-	10.07	-	10.20	-	-	0	-	0.00%
1995-10-23	0	0.780	-	0.790	-	-	0	0	-	10.07	-	10.20	-	-	0	-	0.00%
1995-10-20	0	0.780	-	0.790	-	-	0	0	-	10.07	-	10.20	-	-	0	-	0.00%
1995-10-19	0	0.780	-	0.790	-	-	0	0	-	10.07	-	10.20	-	-	0	-	0.00%
1995-10-18	0	0.780	-	0.790	-	-	0	0	-	10.07	-	10.20	-	-	0	-	0.00%
1995-10-17	0	0.780	-	0.800	-	-	0	0	-	10.07	-	10.33	-	-	0	-	0.00%
1995-10-16	0	0.780	-	0.800	-	-	0	0	-	10.07	-	10.33	-	-	0	-	0.00%
1995-10-13	0	0.780	-	0.800	-	-	0	0	-	10.07	-	10.33	-	-	0	-	0.00%
1995-10-12	0	0.780	-	0.780	-	-	0	0	-	10.07	-	10.07	-	-	0	-	0.00%
1995-10-11	0	0.780	-	0.800	-	-	550,000	429,000	0.7800	10.07	-	10.33	-	-	42,599	10.071	0.00%
1995-10-10	0	0.780	-	0.800	-	-	0	0	-	10.07	-	10.33	-	-	0	-	0.00%
1995-10-09	0	0.780	-	0.800	-	-	0	0	-	10.07	-	10.33	-	-	0	-	0.00%
1995-10-06	0	0.780	-	0.800	-	-	0	0	-	10.07	-	10.33	-	-	0	-	0.00%
1995-10-05	0	0.780	0.620	0.800	-	-	0	0	-	10.07	8.005	10.33	-	-	0	-	0.00%
1995-10-04	0	0.780	-	0.800	-	-	0	0	-	10.07	-	10.33	-	-	0	-	0.00%
1995-10-03	0	0.780	-	0.800	-	-	0	0	-	10.07	-	10.33	-	-	0	-	0.00%
1995-10-02	0	0.780	-	0.800	-	-	0	0	-	10.07	-	10.33	-	-	0	-	0.00%
1995-09-29	0	0.780	-	0.800	-	-	0	0	-	10.07	-	10.33	-	-	0	-	0.00%
1995-09-28	0	0.780	-	0.800	-	-	0	0	-	10.07	-	10.33	-	-	0	-	0.00%
1995-09-27	0	0.780	-	0.800	-	-	0	0	-	10.07	-	10.33	-	-	0	-	0.00%
1995-09-26	0	0.780	-	0.800	-	-	0	0	-	10.07	-	10.33	-	-	0	-	0.00%
1995-09-25	0	0.780	-	0.790	-	-	0	0	-	10.07	-	10.20	-	-	0	-	0.00%
1995-09-22	0	0.780	-	0.790	-	-	0	0	-	10.07	-	10.20	-	-	0	-	0.00%
1995-09-21	0	0.780	-	0.800	-	-	0	0	-	10.07	-	10.33	-	-	0	-	0.00%
1995-09-20	0	0.780	-	0.790	-	-	0	0	-	10.07	-	10.20	-	-	0	-	0.00%
1995-09-19	0	0.780	-	0.790	-	-	0	0	-	10.07	-	10.20	-	-	0	-	0.00%
1995-09-18	0	0.780	-	0.800	-	-	0	0	-	10.07	-	10.33	-	-	0	-	0.00%
1995-09-15	0	0.780	-	0.780	-	-	0	0	-	10.07	-	10.07	-	-	0	-	0.00%
1995-09-14	0	0.780	-	0.800	-	-	0	0	-	10.07	-	10.33	-	-	0	-	0.00%
1995-09-13	0	0.780	-	0.800	-	-	0	0	-	10.07	-	10.33	-	-	0	-	0.00%
1995-09-12	0	0.780	-	0.790	-	-	0	0	-	10.07	-	10.20	-	-	0	-	0.00%
1995-09-11	0	0.780	-	0.790	-	-	0	0	-	10.07	-	10.20	-	-	0	-	0.00%
1995-09-08	0	0.780	-	0.780	-	-	0	0	-	10.07	-	10.07	-	-	0	-	6.85%
1995-09-07	0	0.780	-	0.780	-	-	0	0	-	9.425	-	9.425	-	-	0	-	-1.27%
1995-09-06	0	0.790	-	0.790	-	-	0	0	-	9.546	-	9.546	-	-	0	-	0.00%
1995-09-05	0	0.790	-	0.790	-	-	0	0	-	9.546	-	9.546	-	-	0	-	0.00%
1995-09-04	0	0.790	-	0.790	-	-	0	0	-	9.546	-	9.546	-	-	0	-	0.00%
1995-09-01	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-08-31	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-08-30	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-08-29	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-08-25	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-08-24	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-08-23	0	0.790	-	0.790	-	-	2,174,000	1,717,460	0.7900	9.546	-	9.546	-	-	179,917	9.5459	0.00%
1995-08-22	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-08-21	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-08-18	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-08-17	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-08-16	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-08-15	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-08-14	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-08-11	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-08-10	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-08-09	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-08-08	0	0.790	-	0.800	-	-	500,000	395,000	0.7900	9.546	-	9.667	-	-	41,379	9.5459	0.00%
1995-08-07	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-08-04	0	0.790	-	0.790	-	-	0	0	-	9.546	-	9.546	-	-	0	-	0.00%
1995-08-03	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-08-02	0	0.790	-	0.790	-	-	0	0	-	9.546	-	9.546	-	-	0	-	0.00%
1995-08-01	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-07-31	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-07-28	0	0.790	-	0.790	-	-	0	0	-	9.546	-	9.546	-	-	0	-	0.00%
1995-07-27	0	0.790	-	0.790	0.770	0.790	118,000	92,860	0.7869	9.546	-	9.546	9.304	9.546	9,765	9.5090	0.00%
1995-07-26	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-07-25	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-07-24	0	0.790	-	0.790	-	-	0	0	-	9.546	-	9.546	-	-	0	-	0.00%
1995-07-21	0	0.790	0.770	0.790	-	-	0	0	-	9.546	9.304	9.546	-	-	0	-	0.00%
1995-07-20	0	0.790	0.780	0.790	0.790	0.790	100,000	79,000	0.7900	9.546	9.425	9.546	9.546	9.546	8,276	9.5459	0.00%
1995-07-19	0	0.790	0.760	0.790	-	-	0	0	-	9.546	9.183	9.546	-	-	0	-	0.00%
1995-07-18	0	0.790	0.790	0.800	0.760	0.790	430,000	338,800	0.7879	9.546	9.546	9.667	9.183	9.546	35,586	9.5206	0.00%
1995-07-17	0	0.790	0.760	0.790	-	-	0	0	-	9.546	9.183	9.546	-	-	0	-	0.00%
1995-07-14	0	0.790	0.780	0.800	0.790	0.790	400,000	316,000	0.7900	9.546	9.425	9.667	9.546	9.546	33,103	9.5459	-1.25%
1995-07-13	0	0.800	0.780	0.800	0.770	0.800	270,000	214,100	0.7930	9.667	9.425	9.667	9.304	9.667	22,345	9.5817	1.27%
1995-07-12	0	0.790	-	0.790	-	-	0	0	-	9.546	-	9.546	-	-	0	-	0.00%
1995-07-11	0	0.790	0.790	0.800	0.760	0.790	58,000	44,620	0.7693	9.546	9.546	9.667	9.183	9.546	4,800	9.2959	0.00%
1995-07-10	0	0.790	-	0.790	-	-	0	0	-	9.546	-	9.546	-	-	0	-	0.00%
1995-07-07	0	0.790	0.720	0.790	0.760	0.790	270,000	206,160	0.7636	9.546	8.700	9.546	9.183	9.546	22,345	9.2263	0.00%
1995-07-06	0	0.790	0.720	0.790	0.760	0.790	150,000	115,300	0.7687	9.546	8.700	9.546	9.183	9.546	12,414	9.2881	0.00%
1995-07-05	0	0.790	-	0.790	-	-	0	0	-	9.546	-	9.546	-	-	0	-	0.00%
1995-07-04	0	0.790	0.760	0.790	0.790	0.790	40,000	31,600	0.7900	9.546	9.183	9.546	9.546	9.546	3,310	9.5459	0.00%
1995-07-03	0	0.790	-	0.790	0.790	0.790	50,000	39,500	0.7900	9.546	-	9.546	9.546	9.546	4,138	9.5459	0.00%
1995-06-30	0	0.790	0.760	0.800	-	-	0	0	-	9.546	9.183	9.667	-	-	0	-	0.00%
1995-06-29	0	0.790	0.750	0.790	0.790	0.790	60,000	47,400	0.7900	9.546	9.063	9.546	9.546	9.546	4,966	9.5459	3.95%
1995-06-28	0	0.760	0.760	0.800	0.760	0.790	140,000	108,200	0.7729	9.183	9.183	9.667	9.183	9.546	11,586	9.3387	-3.80%
1995-06-27	0	0.790	0.760	0.790	-	-	0	0	-	9.546	9.183	9.546	-	-	0	-	0.00%
1995-06-26	0	0.790	0.700	0.790	0.740	0.790	90,000	69,320	0.7702	9.546	8.458	9.546	8.942	9.546	7,448	9.3069	1.28%
1995-06-23	0	0.780	0.710	0.780	-	-	0	0	-	9.425	8.579	9.425	-	-	0	-	0.00%
1995-06-22	0	0.780	0.700	0.780	-	-	0	0	-	9.425	8.458	9.425	-	-	0	-	0.00%
1995-06-21	0	0.780	-	0.780	-	-	0	0	-	9.425	-	9.425	-	-	0	-	0.00%
1995-06-20	0	0.780	-	0.790	-	-	0	0	-	9.425	-	9.546	-	-	0	-	0.00%
1995-06-16	0	0.780	0.700	0.780	-	-	0	0	-	9.425	8.458	9.425	-	-	0	-	0.00%
1995-06-15	0	0.780	-	0.780	-	-	0	0	-	9.425	-	9.425	-	-	0	-	0.00%
1995-06-14	0	0.780	-	0.790	-	-	0	0	-	9.425	-	9.546	-	-	0	-	0.00%
1995-06-13	0	0.780	-	0.790	-	-	0	0	-	9.425	-	9.546	-	-	0	-	0.00%
1995-06-12	0	0.780	-	0.790	-	-	0	0	-	9.425	-	9.546	-	-	0	-	0.00%
1995-06-09	0	0.780	-	0.790	-	-	0	0	-	9.425	-	9.546	-	-	0	-	0.00%
1995-06-08	0	0.780	-	0.790	-	-	0	0	-	9.425	-	9.546	-	-	0	-	0.00%
1995-06-07	0	0.780	-	0.780	-	-	0	0	-	9.425	-	9.425	-	-	0	-	-1.27%
1995-06-06	0	0.790	-	0.790	-	-	0	0	-	9.546	-	9.546	-	-	0	-	0.00%
1995-06-05	0	0.790	-	0.790	-	-	0	0	-	9.546	-	9.546	-	-	0	-	0.00%
1995-06-01	0	0.790	-	0.800	0.770	0.790	60,000	46,400	0.7733	9.546	-	9.667	9.304	9.546	4,966	9.3445	2.60%
1995-05-31	0	0.770	-	0.770	-	-	0	0	-	9.304	-	9.304	-	-	0	-	-1.28%
1995-05-30	0	0.780	-	0.800	-	-	0	0	-	9.425	-	9.667	-	-	0	-	0.00%
1995-05-29	0	0.780	0.710	0.780	-	-	0	0	-	9.425	8.579	9.425	-	-	0	-	-1.27%
1995-05-26	0	0.790	0.790	0.800	-	-	0	0	-	9.546	9.546	9.667	-	-	0	-	2.60%
1995-05-25	0	0.770	-	0.800	0.770	0.770	50,000	38,500	0.7700	9.304	-	9.667	9.304	9.304	4,138	9.3042	-1.28%
1995-05-24	0	0.780	0.710	0.790	-	-	0	0	-	9.425	8.579	9.546	-	-	0	-	0.00%
1995-05-23	0	0.780	-	0.780	-	-	0	0	-	9.425	-	9.425	-	-	0	-	-1.27%
1995-05-22	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-05-19	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-05-18	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-05-17	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-05-16	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-05-15	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-05-12	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-05-11	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-05-10	0	0.790	-	0.800	0.790	0.800	120,000	95,000	0.7917	9.546	-	9.667	9.546	9.667	9,931	9.5660	1.28%
1995-05-09	0	0.780	-	0.800	-	-	0	0	-	9.425	-	9.667	-	-	0	-	0.00%
1995-05-08	0	0.780	-	0.800	-	-	0	0	-	9.425	-	9.667	-	-	0	-	0.00%
1995-05-05	0	0.780	-	0.800	-	-	0	0	-	9.425	-	9.667	-	-	0	-	0.00%
1995-05-04	0	0.780	-	0.790	-	-	0	0	-	9.425	-	9.546	-	-	0	-	0.00%
1995-05-03	0	0.780	-	0.800	-	-	0	0	-	9.425	-	9.667	-	-	0	-	0.00%
1995-05-02	0	0.780	-	0.780	-	-	0	0	-	9.425	-	9.425	-	-	0	-	-1.27%
1995-05-01	0	0.790	-	0.790	-	-	0	0	-	9.546	-	9.546	-	-	0	-	0.00%
1995-04-28	0	0.790	-	0.790	-	-	0	0	-	9.546	-	9.546	-	-	0	-	0.00%
1995-04-27	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-04-26	0	0.790	-	0.790	-	-	0	0	-	9.546	-	9.546	-	-	0	-	0.00%
1995-04-25	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-04-24	0	0.790	-	0.800	0.790	0.800	10,000	7,960	0.7960	9.546	-	9.667	9.546	9.667	828	9.6184	0.00%
1995-04-21	0	0.790	-	0.800	-	-	0	0	-	9.546	-	9.667	-	-	0	-	0.00%
1995-04-20	0	0.790	-	0.790	0.790	0.790	22,000	17,380	0.7900	9.546	-	9.546	9.546	9.546	1,821	9.5459	-1.25%
1995-04-19	0	0.800	-	0.800	-	-	0	0	-	9.667	-	9.667	-	-	0	-	0.00%
1995-04-18	0	0.800	-	0.800	0.800	0.800	20,000	16,000	0.8000	9.667	-	9.667	9.667	9.667	1,655	9.6667	0.00%
1995-04-13	0	0.800	-	0.800	-	-	0	0	-	9.667	-	9.667	-	-	0	-	0.00%
1995-04-12	0	0.800	-	0.800	-	-	0	0	-	9.667	-	9.667	-	-	0	-	0.00%
1995-04-11	0	0.800	-	0.800	-	-	0	0	-	9.667	-	9.667	-	-	0	-	0.00%
1995-04-10	0	0.800	-	0.800	-	-	0	0	-	9.667	-	9.667	-	-	0	-	0.00%
1995-04-07	0	0.800	-	0.800	-	-	0	0	-	9.667	-	9.667	-	-	0	-	0.00%
1995-04-06	0	0.800	-	0.800	-	-	0	0	-	9.667	-	9.667	-	-	0	-	0.00%
1995-04-04	0	0.800	-	0.800	-	-	0	0	-	9.667	-	9.667	-	-	0	-	0.00%
1995-04-03	0	0.800	-	0.800	-	-	0	0	-	9.667	-	9.667	-	-	0	-	0.00%
1995-03-31	0	0.800	0.740	0.800	0.800	0.800	14,000	11,200	0.8000	9.667	8.942	9.667	9.667	9.667	1,159	9.6667	2.56%
1995-03-30	0	0.780	0.780	0.800	0.780	0.780	1,004,000	783,120	0.7800	9.425	9.425	9.667	9.425	9.425	83,090	9.4250	0.00%
1995-03-29	0	0.780	0.740	0.780	-	-	0	0	-	9.425	8.942	9.425	-	-	0	-	-2.50%
1995-03-28	0	0.800	0.740	0.800	-	-	0	0	-	9.667	8.942	9.667	-	-	0	-	0.00%
1995-03-27	0	0.800	-	0.800	-	-	0	0	-	9.667	-	9.667	-	-	0	-	0.00%
1995-03-24	0	0.800	0.770	0.800	-	-	0	0	-	9.667	9.304	9.667	-	-	0	-	0.00%
1995-03-23	0	0.800	0.780	0.800	0.800	0.800	80,000	64,000	0.8000	9.667	9.425	9.667	9.667	9.667	6,621	9.6667	0.00%
1995-03-22	0	0.800	0.780	0.800	-	-	0	0	-	9.667	9.425	9.667	-	-	0	-	0.00%
1995-03-21	0	0.800	0.790	0.800	0.800	0.810	50,000	40,200	0.8040	9.667	9.546	9.667	9.667	9.788	4,138	9.7150	0.00%
1995-03-20	0	0.800	0.800	0.830	0.800	0.800	106,000	84,800	0.8000	9.667	9.667	10.03	9.667	9.667	8,772	9.6667	-3.61%
1995-03-17	0	0.830	0.790	0.830	0.790	0.830	874,000	707,420	0.8094	10.03	9.546	10.03	9.546	10.03	72,331	9.7803	3.75%
1995-03-16	0	0.800	0.790	0.810	0.800	0.800	30,000	24,000	0.8000	9.667	9.546	9.788	9.667	9.667	2,483	9.6667	-2.44%
1995-03-15	0	0.820	0.780	0.820	0.820	0.820	1,524,000	1,189,680	0.7806	9.908	9.425	9.908	9.908	9.908	126,124	9.4326	0.00%
1995-03-14	0	0.820	0.780	0.820	-	-	0	0	-	9.908	9.425	9.908	-	-	0	-	-1.20%
1995-03-13	0	0.830	0.780	0.830	0.830	0.840	330,000	276,900	0.8391	10.03	9.425	10.03	10.03	10.15	27,310	10.139	-2.35%
1995-03-10	0	0.850	0.810	0.850	0.820	0.850	1,130,000	919,300	0.8135	10.27	9.788	10.27	9.908	10.27	93,517	9.8303	2.41%
1995-03-09	0	0.830	0.810	-	0.790	0.830	738,000	603,520	0.8178	10.03	9.788	-	9.546	10.03	61,076	9.8815	0.00%
1995-03-08	0	0.830	0.780	0.830	0.830	0.830	520,000	406,600	0.7819	10.03	9.425	10.03	10.03	10.03	43,034	9.4483	0.00%
1995-03-07	0	0.830	-	0.830	0.830	0.830	30,000	24,900	0.8300	10.03	-	10.03	10.03	10.03	2,483	10.029	0.00%
1995-03-06	0	0.830	-	0.830	-	-	0	0	-	10.03	-	10.03	-	-	0	-	0.00%
1995-03-03	0	0.830	-	0.830	-	-	0	0	-	10.03	-	10.03	-	-	0	-	0.00%
1995-03-02	0	0.830	0.790	0.830	-	-	0	0	-	10.03	9.546	10.03	-	-	0	-	0.00%
1995-03-01	0	0.830	0.790	0.830	0.830	0.830	500,000	403,000	0.8060	10.03	9.546	10.03	10.03	10.03	41,379	9.7392	0.00%
1995-02-28	0	0.830	0.790	0.830	-	-	0	0	-	10.03	9.546	10.03	-	-	0	-	0.00%
1995-02-27	0	0.830	-	0.830	-	-	0	0	-	10.03	-	10.03	-	-	0	-	-1.19%
1995-02-24	0	0.840	0.800	0.850	0.840	0.840	250,000	205,500	0.8220	10.15	9.667	10.27	10.15	10.15	20,690	9.9325	-1.18%
1995-02-23	0	0.850	-	0.850	-	-	0	0	-	10.27	-	10.27	-	-	0	-	0.00%
1995-02-22	0	0.850	-	0.850	0.850	0.850	370,000	298,500	0.8068	10.27	-	10.27	10.27	10.27	30,621	9.7483	1.19%
1995-02-21	0	0.840	-	0.850	-	-	0	0	-	10.15	-	10.27	-	-	0	-	0.00%
1995-02-20	0	0.840	-	0.840	-	-	0	0	-	10.15	-	10.15	-	-	0	-	-1.18%
1995-02-17	0	0.850	-	0.850	-	-	0	0	-	10.27	-	10.27	-	-	0	-	0.00%
1995-02-16	0	0.850	-	0.850	-	-	0	0	-	10.27	-	10.27	-	-	0	-	0.00%
1995-02-15	0	0.850	-	0.850	-	-	0	0	-	10.27	-	10.27	-	-	0	-	0.00%
1995-02-14	0	0.850	-	0.850	-	-	0	0	-	10.27	-	10.27	-	-	0	-	0.00%
1995-02-13	0	0.850	-	0.850	-	-	0	0	-	10.27	-	10.27	-	-	0	-	0.00%
1995-02-10	0	0.850	-	0.850	-	-	0	0	-	10.27	-	10.27	-	-	0	-	0.00%
1995-02-09	0	0.850	0.820	0.850	-	-	0	0	-	10.27	9.908	10.27	-	-	0	-	0.00%
1995-02-08	0	0.850	-	0.850	0.840	0.850	20,000	16,980	0.8490	10.27	-	10.27	10.15	10.27	1,655	10.259	0.00%
1995-02-07	0	0.850	0.820	0.850	-	-	0	0	-	10.27	9.908	10.27	-	-	0	-	-1.16%
1995-02-06	0	0.860	-	0.860	-	-	0	0	-	10.39	-	10.39	-	-	0	-	0.00%
1995-02-03	0	0.880	-	-	-	-	0	0	-	10.39	-	-	-	-	0	-	0.00%
1995-01-30	0	0.880	-	0.880	0.880	0.880	130,000	112,800	0.8677	10.39	-	10.39	10.39	10.39	11,009	10.246	2.33%
1995-01-27	0	0.860	-	0.880	-	-	0	0	-	10.16	-	10.39	-	-	0	-	0.00%
1995-01-26	0	0.860	0.860	-	0.820	0.860	50,000	41,800	0.8360	10.16	10.16	-	9.683	10.16	4,234	9.8721	0.00%
1995-01-25	0	0.860	-	0.860	0.800	0.860	150,000	122,800	0.8187	10.16	-	10.16	9.447	10.16	12,702	9.6674	2.38%
1995-01-24	0	0.840	0.800	-	0.780	0.850	166,000	138,380	0.8336	9.919	9.447	-	9.211	10.04	14,057	9.8439	2.44%
1995-01-23	0	0.820	-	0.820	-	-	0	0	-	9.683	-	9.683	-	-	0	-	-4.65%
1995-01-20	0	0.860	0.860	0.880	0.840	0.860	70,000	59,200	0.8457	10.16	10.16	10.39	9.919	10.16	5,928	9.9868	0.00%
1995-01-19	0	0.860	-	0.860	-	-	50,000	42,000	0.8400	10.16	-	10.16	-	-	4,234	9.9193	-1.15%
1995-01-18	0	0.870	-	-	-	-	0	0	-	10.27	-	-	-	-	0	-	0.00%
1995-01-17	0	0.870	-	0.870	-	-	0	0	-	10.27	-	10.27	-	-	0	-	0.00%
1995-01-16	0	0.870	-	0.870	-	-	0	0	-	10.27	-	10.27	-	-	0	-	0.00%
1995-01-13	0	0.870	-	-	-	-	0	0	-	10.27	-	-	-	-	0	-	0.00%
1995-01-12	0	0.870	-	-	-	-	0	0	-	10.27	-	-	-	-	0	-	0.00%
1995-01-11	0	0.870	-	0.880	-	-	0	0	-	10.27	-	10.39	-	-	0	-	0.00%
1995-01-10	0	0.870	-	0.870	-	-	0	0	-	10.27	-	10.27	-	-	0	-	-1.14%
1995-01-09	0	0.880	-	-	-	-	0	0	-	10.39	-	-	-	-	0	-	0.00%
1995-01-06	0	0.880	-	0.880	-	-	0	0	-	10.39	-	10.39	-	-	0	-	0.00%
1995-01-05	0	0.880	0.880	-	0.880	0.880	20,000	17,600	0.8800	10.39	10.39	-	10.39	10.39	1,694	10.392	2.33%
1995-01-04	0	0.860	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	0.00%
1995-01-03	0	0.860	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	0.00%
1994-12-30	0	0.860	-	0.870	-	-	0	0	-	10.16	-	10.27	-	-	0	-	0.00%
1994-12-29	0	0.860	-	0.900	-	-	0	0	-	10.16	-	10.63	-	-	0	-	0.00%
1994-12-28	0	0.860	-	0.860	0.830	0.860	20,000	17,140	0.8570	10.16	-	10.16	9.801	10.16	1,694	10.120	1.18%
1994-12-23	0	0.850	-	0.850	0.830	0.850	50,000	42,100	0.8420	10.04	-	10.04	9.801	10.04	4,234	9.9430	2.41%
1994-12-22	0	0.830	0.820	0.850	0.830	0.830	20,000	16,600	0.8300	9.801	9.683	10.04	9.801	9.801	1,694	9.8012	-4.60%
1994-12-21	0	0.870	-	0.870	-	-	0	0	-	10.27	-	10.27	-	-	0	-	0.00%
1994-12-20	0	0.870	-	0.870	-	-	0	0	-	10.27	-	10.27	-	-	0	-	0.00%
1994-12-19	0	0.870	-	0.870	-	-	0	0	-	10.27	-	10.27	-	-	0	-	0.00%
1994-12-16	0	0.870	-	0.870	-	-	0	0	-	10.27	-	10.27	-	-	0	-	-1.14%
1994-12-15	0	0.880	-	0.880	-	-	0	0	-	10.39	-	10.39	-	-	0	-	0.00%
1994-12-14	0	0.880	-	0.880	0.870	0.900	60,000	52,500	0.8750	10.39	-	10.39	10.27	10.63	5,081	10.333	1.15%
1994-12-13	0	0.870	-	0.880	-	-	0	0	-	10.27	-	10.39	-	-	0	-	0.00%
1994-12-12	0	0.870	-	0.870	-	-	0	0	-	10.27	-	10.27	-	-	0	-	0.00%
1994-12-09	0	0.870	-	0.870	-	-	50,000	40,000	0.8000	10.27	-	10.27	-	-	4,234	9.4470	-1.14%
1994-12-08	0	0.880	-	0.880	-	-	0	0	-	10.39	-	10.39	-	-	0	-	0.00%
1994-12-07	0	0.880	-	0.880	-	-	0	0	-	10.39	-	10.39	-	-	0	-	0.00%
1994-12-06	0	0.880	-	0.880	-	-	0	0	-	10.39	-	10.39	-	-	0	-	0.00%
1994-12-05	0	0.880	-	0.880	0.880	0.880	50,000	44,000	0.8800	10.39	-	10.39	10.39	10.39	4,234	10.392	0.00%
1994-12-02	0	0.880	-	0.900	-	-	0	0	-	10.39	-	10.63	-	-	0	-	0.00%
1994-12-01	0	0.880	-	0.900	-	-	0	0	-	10.39	-	10.63	-	-	0	-	0.00%
1994-11-30	0	0.880	-	0.900	-	-	0	0	-	10.39	-	10.63	-	-	0	-	0.00%
1994-11-29	0	0.880	-	0.880	-	-	0	0	-	10.39	-	10.39	-	-	0	-	0.00%
1994-11-28	0	0.880	0.880	0.900	0.840	0.840	70,000	58,800	0.8400	10.39	10.39	10.63	9.919	9.919	5,928	9.9193	0.00%
1994-11-25	0	0.880	-	0.910	0.850	0.850	50,000	42,500	0.8500	10.39	-	10.75	10.04	10.04	4,234	10.037	0.00%
1994-11-24	0	0.880	-	0.900	-	-	0	0	-	10.39	-	10.63	-	-	0	-	0.00%
1994-11-23	0	0.880	-	0.900	-	-	0	0	-	10.39	-	10.63	-	-	0	-	0.00%
1994-11-22	0	0.880	-	-	-	-	0	0	-	10.39	-	-	-	-	0	-	0.00%
1994-11-21	0	0.880	-	0.900	-	-	0	0	-	10.39	-	10.63	-	-	0	-	0.00%
1994-11-18	0	0.880	0.880	0.910	-	-	0	0	-	10.39	10.39	10.75	-	-	0	-	1.15%
1994-11-17	0	0.870	0.870	0.900	0.870	0.870	24,000	20,880	0.8700	10.27	10.27	10.63	10.27	10.27	2,032	10.274	-3.33%
1994-11-16	0	0.900	0.880	0.900	-	-	0	0	-	10.63	10.39	10.63	-	-	0	-	0.00%
1994-11-15	0	0.900	0.870	0.920	0.900	0.900	30,000	27,000	0.9000	10.63	10.27	10.86	10.63	10.63	2,540	10.628	0.00%
1994-11-14	0	0.900	0.880	0.900	-	-	0	0	-	10.63	10.39	10.63	-	-	0	-	0.00%
1994-11-11	0	0.900	0.900	-	0.900	0.900	10,000	9,000	0.9000	10.63	10.63	-	10.63	10.63	847	10.628	0.00%
1994-11-10	0	0.900	0.860	0.900	-	-	0	0	-	10.63	10.16	10.63	-	-	0	-	0.00%
1994-11-09	0	0.900	0.880	0.920	0.900	0.900	30,000	27,000	0.9000	10.63	10.39	10.86	10.63	10.63	2,540	10.628	1.12%
1994-11-08	0	0.890	0.890	0.910	0.860	0.860	50,000	43,000	0.8600	10.51	10.51	10.75	10.16	10.16	4,234	10.156	-1.11%
1994-11-07	0	0.900	0.870	0.900	-	-	0	0	-	10.63	10.27	10.63	-	-	0	-	0.00%
1994-11-04	0	0.900	0.850	-	0.860	0.900	100,000	88,160	0.8816	10.63	10.04	-	10.16	10.63	8,468	10.411	0.00%
1994-11-03	0	0.900	0.860	-	-	-	0	0	-	10.63	10.16	-	-	-	0	-	0.00%
1994-11-02	0	0.900	0.870	-	-	-	0	0	-	10.63	10.27	-	-	-	0	-	0.00%
1994-11-01	0	0.900	0.900	0.910	0.870	0.870	110,000	95,700	0.8700	10.63	10.63	10.75	10.27	10.27	9,315	10.274	-1.10%
1994-10-31	0	0.910	0.880	0.910	-	-	0	0	-	10.75	10.39	10.75	-	-	0	-	-3.19%
1994-10-28	0	0.940	0.870	-	-	-	0	0	-	11.10	10.27	-	-	-	0	-	0.00%
1994-10-27	0	0.940	0.940	-	0.940	0.940	18,000	16,920	0.9400	11.10	11.10	-	11.10	11.10	1,524	11.100	4.44%
1994-10-26	0	0.900	0.860	0.900	0.900	0.900	12,000	10,800	0.9000	10.63	10.16	10.63	10.63	10.63	1,016	10.628	0.00%
1994-10-25	0	0.900	0.860	-	-	-	0	0	-	10.63	10.16	-	-	-	0	-	0.00%
1994-10-24	0	0.900	0.870	-	0.900	0.900	10,000	9,000	0.9000	10.63	10.27	-	10.63	10.63	847	10.628	0.00%
1994-10-21	0	0.900	0.870	0.920	0.900	0.900	120,000	108,000	0.9000	10.63	10.27	10.86	10.63	10.63	10,162	10.628	0.00%
1994-10-20	0	0.900	0.900	0.920	0.890	0.900	150,000	134,000	0.8933	10.63	10.63	10.86	10.51	10.63	12,702	10.549	-2.17%
1994-10-19	0	0.920	0.880	0.920	0.880	0.930	80,000	72,100	0.9013	10.86	10.39	10.86	10.39	10.98	6,775	10.643	0.00%
1994-10-18	0	0.920	0.900	0.920	-	-	0	0	-	10.86	10.63	10.86	-	-	0	-	-1.08%
1994-10-17	0	0.930	0.890	-	-	-	0	0	-	10.98	10.51	-	-	-	0	-	0.00%
1994-10-14	0	0.930	0.900	0.940	-	-	0	0	-	10.98	10.63	11.10	-	-	0	-	0.00%
1994-10-12	0	0.930	0.920	0.930	-	-	0	0	-	10.98	10.86	10.98	-	-	0	-	-1.06%
1994-10-11	0	0.940	0.940	0.950	0.920	0.920	50,000	46,000	0.9200	11.10	11.10	11.22	10.86	10.86	4,234	10.864	-2.08%
1994-10-10	0	0.960	0.960	0.970	0.940	0.970	62,000	59,000	0.9516	11.34	11.34	11.45	11.10	11.45	5,250	11.237	0.00%
1994-10-07	0	0.960	0.950	0.960	0.930	0.960	158,000	149,180	0.9442	11.34	11.22	11.34	10.98	11.34	13,380	11.150	2.13%
1994-10-06	0	0.940	0.880	0.990	-	-	0	0	-	11.10	10.39	11.69	-	-	0	-	0.00%
1994-10-05	0	0.940	0.900	0.940	-	-	0	0	-	11.10	10.63	11.10	-	-	0	-	-4.08%
1994-10-04	0	0.980	0.910	0.980	0.950	0.980	100,000	95,900	0.9590	11.57	10.75	11.57	11.22	11.57	8,468	11.325	-1.01%
1994-10-03	0	0.990	0.970	0.990	0.950	0.990	58,000	55,420	0.9555	11.69	11.45	11.69	11.22	11.69	4,912	11.283	-1.00%
1994-09-30	0	1.000	0.880	1.000	1.000	1.000	18,000	18,000	1.0000	11.81	10.39	11.81	11.81	11.81	1,524	11.809	1.01%
1994-09-29	0	0.990	0.990	1.000	0.950	0.960	60,000	57,100	0.9517	11.69	11.69	11.81	11.22	11.34	5,081	11.238	4.21%
1994-09-28	0	0.950	0.950	-	0.940	0.950	12,000	11,380	0.9483	11.22	11.22	-	11.10	11.22	1,016	11.199	1.06%
1994-09-27	0	0.940	0.940	-	0.890	0.920	120,000	108,900	0.9075	11.10	11.10	-	10.51	10.86	10,162	10.716	4.44%
1994-09-26	0	0.900	0.890	0.900	0.895	0.900	90,000	80,700	0.8967	10.63	10.51	10.63	10.57	10.63	7,621	10.588	1.69%
1994-09-23	0	0.885	0.875	0.900	0.860	0.885	250,000	218,500	0.8740	10.45	10.33	10.63	10.16	10.45	21,171	10.321	0.57%
1994-09-22	0	0.880	0.865	0.880	-	-	0	0	-	10.39	10.21	10.39	-	-	0	-	0.00%
1994-09-20	0	0.880	0.880	-	0.850	0.880	212,000	181,060	0.8541	10.39	10.39	-	10.04	10.39	17,953	10.085	1.15%
1994-09-19	0	0.870	0.830	0.890	-	-	0	0	-	10.27	9.801	10.51	-	-	0	-	0.00%
1994-09-16	0	0.870	0.860	-	-	-	0	0	-	10.27	10.16	-	-	-	0	-	0.00%
1994-09-15	0	0.870	0.855	0.875	0.870	0.870	50,000	43,500	0.8700	10.27	10.10	10.33	10.27	10.27	4,234	10.274	0.58%
1994-09-14	0	0.865	0.840	0.865	0.865	0.865	40,000	34,600	0.8650	10.21	9.919	10.21	10.21	10.21	3,387	10.215	1.76%
1994-09-13	0	0.850	0.850	0.855	-	-	0	0	-	10.04	10.04	10.10	-	-	0	-	1.80%
1994-09-12	0	0.865	0.840	0.865	0.840	0.865	190,000	162,600	0.8558	9.860	9.575	9.860	9.575	9.860	16,668	9.7553	1.76%
1994-09-09	0	0.850	0.840	-	0.840	0.850	86,000	72,440	0.8423	9.689	9.575	-	9.575	9.689	7,544	9.6018	0.59%
1994-09-08	0	0.845	0.845	0.860	0.810	0.845	102,000	85,870	0.8419	9.632	9.632	9.803	9.233	9.632	8,948	9.5965	0.60%
1994-09-07	0	0.840	0.840	0.850	0.840	0.840	38,000	31,920	0.8400	9.575	9.575	9.689	9.575	9.575	3,334	9.5753	-0.59%
1994-09-06	0	0.845	0.840	0.845	-	-	0	0	-	9.632	9.575	9.632	-	-	0	-	0.00%
1994-09-05	0	0.845	0.830	0.850	0.815	0.845	254,000	210,520	0.8288	9.632	9.461	9.689	9.290	9.632	22,282	9.4479	1.81%
1994-09-02	0	0.830	0.830	0.880	0.810	0.850	30,000	25,100	0.8367	9.461	9.461	10.03	9.233	9.689	2,632	9.5373	-7.78%
1994-09-01	0	0.900	-	0.900	-	-	0	0	-	10.26	-	10.26	-	-	0	-	0.00%
1994-08-31	0	0.900	-	0.920	0.900	0.915	150,000	135,450	0.9030	10.26	-	10.49	10.26	10.43	13,159	10.293	0.00%
1994-08-30	0	0.900	0.880	0.930	0.900	0.950	230,000	212,620	0.9244	10.26	10.03	10.60	10.26	10.83	20,177	10.538	-2.70%
1994-08-26	0	0.925	0.885	0.930	0.925	0.950	86,000	80,280	0.9335	10.54	10.09	10.60	10.54	10.83	7,544	10.641	2.78%
1994-08-25	0	0.900	-	0.950	0.900	0.900	100,000	90,000	0.9000	10.26	-	10.83	10.26	10.26	8,773	10.259	-3.23%
1994-08-24	0	0.930	0.905	0.930	0.900	0.930	240,000	219,050	0.9127	10.60	10.32	10.60	10.26	10.60	21,054	10.404	-2.11%
1994-08-23	0	0.950	-	0.950	-	-	0	0	-	10.83	-	10.83	-	-	0	-	-2.56%
1994-08-22	0	0.975	-	0.975	-	-	0	0	-	11.11	-	11.11	-	-	0	-	-2.50%
1994-08-19	0	1.000	-	1.000	1.000	1.000	10,000	10,000	1.0000	11.40	-	11.40	11.40	11.40	877	11.399	-1.96%
1994-08-18	0	1.020	0.995	-	0.995	1.020	70,000	70,250	1.0036	11.63	11.34	-	11.34	11.63	6,141	11.440	2.51%
1994-08-17	0	0.995	-	0.995	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1994-08-16	0	0.995	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
1994-08-15	0	0.995	-	1.000	-	-	0	0	-	11.34	-	11.40	-	-	0	-	0.00%
1994-08-12	0	0.995	-	0.995	-	-	0	0	-	11.34	-	11.34	-	-	0	-	-0.50%
1994-08-11	0	1.000	-	1.000	-	-	0	0	-	11.40	-	11.40	-	-	0	-	0.00%
1994-08-10	0	1.000	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
1994-08-09	0	1.000	-	1.000	-	-	0	0	-	11.40	-	11.40	-	-	0	-	0.00%
1994-08-08	0	1.000	-	1.000	-	-	0	0	-	11.40	-	11.40	-	-	0	-	0.00%
1994-08-05	0	1.000	-	1.020	-	-	0	0	-	11.40	-	11.63	-	-	0	-	0.00%
1994-08-04	0	1.000	-	1.010	-	-	0	0	-	11.40	-	11.51	-	-	0	-	0.00%
1994-08-03	0	1.000	-	1.000	-	-	0	0	-	11.40	-	11.40	-	-	0	-	0.00%
1994-08-02	0	1.000	-	1.020	-	-	0	0	-	11.40	-	11.63	-	-	0	-	0.00%
1994-08-01	0	1.000	-	1.020	-	-	0	0	-	11.40	-	11.63	-	-	0	-	0.00%
1994-07-29	0	1.000	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
1994-07-28	0	1.000	-	1.000	-	-	0	0	-	11.40	-	11.40	-	-	0	-	0.00%
1994-07-27	0	1.000	-	1.000	-	-	0	0	-	11.40	-	11.40	-	-	0	-	0.00%
1994-07-26	0	1.000	-	1.005	-	-	0	0	-	11.40	-	11.46	-	-	0	-	0.00%
1994-07-25	0	1.000	-	1.000	-	-	0	0	-	11.40	-	11.40	-	-	0	-	0.00%
1994-07-22	0	1.000	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
1994-07-21	0	1.000	-	1.000	-	-	0	0	-	11.40	-	11.40	-	-	0	-	0.00%
1994-07-20	0	1.000	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
1994-07-19	0	1.000	-	1.000	-	-	0	0	-	11.40	-	11.40	-	-	0	-	-0.50%
1994-07-18	0	1.005	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	0.00%
1994-07-15	0	1.005	-	1.020	-	-	0	0	-	11.46	-	11.63	-	-	0	-	0.00%
1994-07-14	0	1.005	-	1.005	-	-	0	0	-	11.46	-	11.46	-	-	0	-	-2.43%
1994-07-13	0	1.030	-	1.030	-	-	0	0	-	11.74	-	11.74	-	-	0	-	0.00%
1994-07-12	0	1.030	-	1.030	-	-	0	0	-	11.74	-	11.74	-	-	0	-	0.00%
1994-07-11	0	1.030	-	1.030	-	-	0	0	-	11.74	-	11.74	-	-	0	-	0.00%
1994-07-08	0	1.030	-	1.030	-	-	0	0	-	11.74	-	11.74	-	-	0	-	-0.96%
1994-07-07	0	1.040	-	1.040	-	-	0	0	-	11.86	-	11.86	-	-	0	-	0.00%
1994-07-06	0	1.040	-	1.040	-	-	0	0	-	11.86	-	11.86	-	-	0	-	-1.89%
1994-07-05	0	1.060	-	1.060	-	-	0	0	-	12.08	-	12.08	-	-	0	-	0.00%
1994-07-04	0	1.060	-	1.060	-	-	0	0	-	12.08	-	12.08	-	-	0	-	0.00%
1994-07-01	0	1.060	-	1.060	-	-	0	0	-	12.08	-	12.08	-	-	0	-	0.00%
1994-06-30	0	1.060	-	1.060	-	-	0	0	-	12.08	-	12.08	-	-	0	-	0.00%
1994-06-29	0	1.060	-	1.060	-	-	0	0	-	12.08	-	12.08	-	-	0	-	-0.93%
1994-06-28	0	1.070	-	1.070	-	-	0	0	-	12.20	-	12.20	-	-	0	-	0.00%
1994-06-27	0	1.070	-	1.070	-	-	0	0	-	12.20	-	12.20	-	-	0	-	0.00%
1994-06-24	0	1.070	-	-	-	-	0	0	-	12.20	-	-	-	-	0	-	0.00%
1994-06-23	0	1.070	-	-	-	-	0	0	-	12.20	-	-	-	-	0	-	0.00%
1994-06-22	0	1.070	-	1.100	-	-	0	0	-	12.20	-	12.54	-	-	0	-	0.00%
1994-06-21	0	1.070	-	-	-	-	0	0	-	12.20	-	-	-	-	0	-	0.00%
1994-06-20	0	1.070	-	1.090	1.070	1.070	50,000	53,500	1.0700	12.20	-	12.43	12.20	12.20	4,386	12.197	1.90%
1994-06-17	0	1.050	-	-	-	-	0	0	-	11.97	-	-	-	-	0	-	0.00%
1994-06-16	0	1.050	-	-	-	-	0	0	-	11.97	-	-	-	-	0	-	0.00%
1994-06-15	0	1.050	-	-	-	-	0	0	-	11.97	-	-	-	-	0	-	0.00%
1994-06-10	0	1.050	-	-	-	-	0	0	-	11.97	-	-	-	-	0	-	0.00%
1994-06-09	0	1.050	-	-	-	-	0	0	-	11.97	-	-	-	-	0	-	0.00%
1994-06-08	0	1.050	-	-	-	-	0	0	-	11.97	-	-	-	-	0	-	0.00%
1994-06-07	0	1.050	-	-	1.050	1.050	10,000	10,500	1.0500	11.97	-	-	11.97	11.97	877	11.969	0.00%
1994-06-06	0	1.050	-	1.050	-	-	0	0	-	11.97	-	11.97	-	-	0	-	0.00%
1994-06-03	0	1.050	1.020	-	-	-	0	0	-	11.97	11.63	-	-	-	0	-	0.00%
1994-06-02	0	1.050	1.010	-	-	-	0	0	-	11.97	11.51	-	-	-	0	-	0.00%
1994-06-01	0	1.050	1.000	1.050	-	-	0	0	-	11.97	11.40	11.97	-	-	0	-	0.00%
1994-05-31	0	1.050	1.000	1.080	1.050	1.050	120,000	126,600	1.0550	11.97	11.40	12.31	11.97	11.97	10,527	12.026	-2.78%
1994-05-30	0	1.080	-	1.100	-	-	0	0	-	12.31	-	12.54	-	-	0	-	0.00%
1994-05-27	0	1.080	-	1.100	-	-	0	0	-	12.31	-	12.54	-	-	0	-	0.00%
1994-05-26	0	1.080	-	1.120	1.080	1.080	30,000	32,400	1.0800	12.31	-	12.77	12.31	12.31	2,632	12.311	-3.57%
1994-05-25	0	1.120	-	1.120	-	-	0	0	-	12.77	-	12.77	-	-	0	-	0.00%
1994-05-24	0	1.120	1.080	1.120	-	-	0	0	-	12.77	12.31	12.77	-	-	0	-	-2.61%
1994-05-23	0	1.150	-	1.150	-	-	0	0	-	13.11	-	13.11	-	-	0	-	0.00%
1994-05-20	0	1.150	-	1.180	-	-	0	0	-	13.11	-	13.45	-	-	0	-	0.00%
1994-05-19	0	1.150	-	1.180	-	-	0	0	-	13.11	-	13.45	-	-	0	-	0.00%
1994-05-18	0	1.150	-	1.150	-	-	0	0	-	13.11	-	13.11	-	-	0	-	0.00%
1994-05-17	0	1.150	-	1.180	-	-	0	0	-	13.11	-	13.45	-	-	0	-	0.00%
1994-05-16	0	1.150	-	1.180	-	-	0	0	-	13.11	-	13.45	-	-	0	-	0.00%
1994-05-13	0	1.150	-	-	-	-	0	0	-	13.11	-	-	-	-	0	-	0.00%
1994-05-12	0	1.150	-	-	-	-	0	0	-	13.11	-	-	-	-	0	-	0.00%
1994-05-11	0	1.150	-	-	-	-	0	0	-	13.11	-	-	-	-	0	-	0.00%
1994-05-10	0	1.150	-	-	-	-	0	0	-	13.11	-	-	-	-	0	-	0.00%
1994-05-09	0	1.150	-	-	-	-	0	0	-	13.11	-	-	-	-	0	-	0.00%
1994-05-06	0	1.150	-	-	-	-	0	0	-	13.11	-	-	-	-	0	-	0.00%
1994-05-05	0	1.150	-	1.150	-	-	0	0	-	13.11	-	13.11	-	-	0	-	0.00%
1994-05-04	0	1.150	-	-	-	-	0	0	-	13.11	-	-	-	-	0	-	0.00%
1994-05-03	0	1.150	-	1.150	-	-	0	0	-	13.11	-	13.11	-	-	0	-	0.00%
1994-05-02	0	1.150	-	-	-	-	0	0	-	13.11	-	-	-	-	0	-	0.00%
1994-04-29	0	1.150	-	1.150	-	-	0	0	-	13.11	-	13.11	-	-	0	-	0.00%
1994-04-28	0	1.150	-	1.150	-	-	0	0	-	13.11	-	13.11	-	-	0	-	0.00%
1994-04-27	0	1.150	-	1.150	-	-	0	0	-	13.11	-	13.11	-	-	0	-	0.00%
1994-04-26	0	1.150	-	1.200	-	-	0	0	-	13.11	-	13.68	-	-	0	-	0.00%
1994-04-25	0	1.150	-	1.200	-	-	0	0	-	13.11	-	13.68	-	-	0	-	0.00%
1994-04-22	0	1.150	-	1.150	-	-	0	0	-	13.11	-	13.11	-	-	0	-	-2.54%
1994-04-21	0	1.180	-	1.180	-	-	0	0	-	13.45	-	13.45	-	-	0	-	-1.67%
1994-04-20	0	1.200	-	1.200	-	-	0	0	-	13.68	-	13.68	-	-	0	-	0.00%
1994-04-19	0	1.200	-	1.200	-	-	0	0	-	13.68	-	13.68	-	-	0	-	0.00%
1994-04-18	0	1.200	-	1.200	-	-	0	0	-	13.68	-	13.68	-	-	0	-	0.00%
1994-04-15	0	1.200	-	-	-	-	0	0	-	13.68	-	-	-	-	0	-	0.00%
1994-04-14	0	1.200	-	1.200	-	-	0	0	-	13.68	-	13.68	-	-	0	-	0.00%
1994-04-13	0	1.200	-	1.200	-	-	0	0	-	13.68	-	13.68	-	-	0	-	0.00%
1994-04-12	0	1.200	-	-	-	-	0	0	-	13.68	-	-	-	-	0	-	0.00%
1994-04-11	0	1.200	-	1.200	-	-	0	0	-	13.68	-	13.68	-	-	0	-	0.00%
1994-04-08	0	1.200	-	-	-	-	0	0	-	13.68	-	-	-	-	0	-	0.00%
1994-04-07	0	1.200	-	1.200	-	-	0	0	-	13.68	-	13.68	-	-	0	-	0.00%
1994-04-06	0	1.200	-	1.200	-	-	0	0	-	13.68	-	13.68	-	-	0	-	0.00%
1994-03-31	0	1.200	-	1.200	-	-	0	0	-	13.68	-	13.68	-	-	0	-	0.00%
1994-03-30	0	1.200	-	1.200	-	-	0	0	-	13.68	-	13.68	-	-	0	-	0.00%
1994-03-29	0	1.200	-	1.200	-	-	0	0	-	13.68	-	13.68	-	-	0	-	0.00%
1994-03-28	0	1.200	-	1.200	-	-	0	0	-	13.68	-	13.68	-	-	0	-	0.00%
1994-03-25	0	1.200	-	1.200	-	-	0	0	-	13.68	-	13.68	-	-	0	-	0.00%
1994-03-24	0	1.200	-	1.200	1.180	1.200	20,000	23,760	1.1880	13.68	-	13.68	13.45	13.68	1,755	13.542	1.69%
1994-03-23	0	1.180	-	1.200	-	-	0	0	-	13.45	-	13.68	-	-	0	-	0.00%
1994-03-22	0	1.180	1.160	1.200	1.180	1.180	20,000	23,600	1.1800	13.45	13.22	13.68	13.45	13.45	1,755	13.451	-1.67%
1994-03-21	0	1.200	1.140	1.200	1.180	1.200	16,000	19,000	1.1875	13.68	13.00	13.68	13.45	13.68	1,404	13.537	-3.23%
1994-03-18	0	1.240	-	1.250	-	-	0	0	-	14.13	-	14.25	-	-	0	-	0.00%
1994-03-17	0	1.240	-	1.250	-	-	0	0	-	14.13	-	14.25	-	-	0	-	0.00%
1994-03-16	0	1.240	-	1.250	-	-	0	0	-	14.13	-	14.25	-	-	0	-	0.00%
1994-03-15	0	1.240	-	1.250	-	-	0	0	-	14.13	-	14.25	-	-	0	-	0.00%
1994-03-14	0	1.240	-	1.260	1.240	1.240	12,000	14,880	1.2400	14.13	-	14.36	14.13	14.13	1,053	14.135	-1.59%
1994-03-11	0	1.260	-	-	1.250	1.260	180,000	225,300	1.2517	14.36	-	-	14.25	14.36	15,791	14.268	3.28%
1994-03-10	0	1.220	-	1.280	-	-	0	0	-	13.91	-	14.59	-	-	0	-	0.00%
1994-03-09	0	1.220	-	1.300	-	-	0	0	-	13.91	-	14.82	-	-	0	-	0.00%
1994-03-08	0	1.220	-	1.260	-	-	0	0	-	13.91	-	14.36	-	-	0	-	0.00%
1994-03-07	0	1.220	-	1.300	-	-	0	0	-	13.91	-	14.82	-	-	0	-	0.00%
1994-03-04	0	1.220	-	1.300	-	-	0	0	-	13.91	-	14.82	-	-	0	-	0.00%
1994-03-03	0	1.220	-	1.260	1.220	1.240	40,000	49,200	1.2300	13.91	-	14.36	13.91	14.13	3,509	14.021	-3.17%
1994-03-02	0	1.260	-	1.260	-	-	0	0	-	14.36	-	14.36	-	-	0	-	0.00%
1994-03-01	0	1.260	-	1.260	1.260	1.260	30,000	37,800	1.2600	14.36	-	14.36	14.36	14.36	2,632	14.363	-3.82%
1994-02-28	0	1.310	1.270	1.310	-	-	100,000	129,000	1.2900	14.93	14.48	14.93	-	-	8,773	14.705	0.00%
1994-02-25	0	1.310	-	1.310	-	-	0	0	-	14.93	-	14.93	-	-	0	-	0.00%
1994-02-24	0	1.310	-	1.310	-	-	0	0	-	14.93	-	14.93	-	-	0	-	-0.00%
1994-02-23	0	1.330	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	0.00%
1994-02-22	0	1.330	-	1.330	-	-	0	0	-	14.93	-	14.93	-	-	0	-	0.00%
1994-02-21	0	1.330	-	1.350	-	-	0	0	-	14.93	-	15.16	-	-	0	-	0.00%
1994-02-18	0	1.330	-	1.350	-	-	0	0	-	14.93	-	15.16	-	-	0	-	0.00%
1994-02-17	0	1.330	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	0.00%
1994-02-16	0	1.330	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	0.00%
1994-02-15	0	1.330	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	0.00%
1994-02-14	0	1.330	-	1.330	-	-	0	0	-	14.93	-	14.93	-	-	0	-	0.00%
1994-02-09	0	1.330	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	0.00%
1994-02-08	0	1.330	-	1.330	-	-	0	0	-	14.93	-	14.93	-	-	0	-	0.00%
1994-02-07	0	1.330	-	1.330	-	-	0	0	-	14.93	-	14.93	-	-	0	-	0.00%
1994-02-04	0	1.330	1.310	1.330	1.290	1.330	184,000	239,420	1.3012	14.93	14.71	14.93	14.48	14.93	16,388	14.610	2.31%
1994-02-03	0	1.300	1.300	1.320	1.300	1.310	170,000	221,500	1.3029	14.60	14.60	14.82	14.60	14.71	15,141	14.629	-0.76%
1994-02-02	0	1.310	1.310	1.320	1.310	1.320	50,000	65,700	1.3140	14.71	14.71	14.82	14.71	14.82	4,453	14.753	-2.24%
1994-02-01	0	1.340	-	1.340	-	-	0	0	-	15.05	-	15.05	-	-	0	-	0.00%
1994-01-31	0	1.340	-	1.340	-	-	0	0	-	15.05	-	15.05	-	-	0	-	0.00%
1994-01-28	0	1.340	1.340	1.360	1.340	1.340	20,000	26,800	1.3400	15.05	15.05	15.27	15.05	15.05	1,781	15.045	0.00%
1994-01-27	0	1.340	1.310	1.340	1.340	1.340	60,000	80,400	1.3400	15.05	14.71	15.05	15.05	15.05	5,344	15.045	2.29%
1994-01-26	0	1.310	1.310	1.360	1.310	1.310	110,000	144,100	1.3100	14.71	14.71	15.27	14.71	14.71	9,797	14.708	-2.24%
1994-01-25	0	1.340	1.340	1.380	1.340	1.380	144,000	196,060	1.3615	15.05	15.05	15.49	15.05	15.49	12,825	15.287	-2.19%
1994-01-24	0	1.370	1.330	1.370	1.300	1.370	180,000	238,040	1.3224	15.38	14.93	15.38	14.60	15.38	16,032	14.848	2.24%
1994-01-21	0	1.340	-	1.340	-	-	0	0	-	15.05	-	15.05	-	-	0	-	-0.74%
1994-01-20	0	1.350	-	1.350	-	-	0	0	-	15.16	-	15.16	-	-	0	-	0.00%
1994-01-19	0	1.350	-	1.350	-	-	0	0	-	15.16	-	15.16	-	-	0	-	-0.74%
1994-01-18	0	1.360	-	1.360	1.360	1.360	38,000	51,680	1.3600	15.27	-	15.27	15.27	15.27	3,384	15.270	-1.45%
1994-01-17	0	1.380	-	1.380	-	-	0	0	-	15.49	-	15.49	-	-	0	-	0.00%
1994-01-14	0	1.380	-	1.380	-	-	0	0	-	15.49	-	15.49	-	-	0	-	-0.72%
1994-01-13	0	1.390	-	1.390	-	-	0	0	-	15.61	-	15.61	-	-	0	-	0.00%
1994-01-12	0	1.390	-	1.400	-	-	0	0	-	15.61	-	15.72	-	-	0	-	0.00%
1994-01-11	0	1.390	-	1.390	-	-	0	0	-	15.61	-	15.61	-	-	0	-	0.00%
1994-01-10	0	1.390	-	1.400	-	-	0	0	-	15.61	-	15.72	-	-	0	-	0.00%
1994-01-07	0	1.390	-	1.390	1.390	1.390	50,000	69,500	1.3900	15.61	-	15.61	15.61	15.61	4,453	15.607	-0.71%
1994-01-06	0	1.400	-	1.400	1.400	1.400	30,000	42,000	1.4000	15.72	-	15.72	15.72	15.72	2,672	15.719	-0.71%
1994-01-05	0	1.410	-	1.450	-	-	0	0	-	15.83	-	16.28	-	-	0	-	0.00%
1994-01-04	0	1.410	1.400	1.450	-	-	0	0	-	15.83	15.72	16.28	-	-	0	-	0.00%
1994-01-03	0	1.410	1.400	1.410	1.410	1.420	130,000	183,800	1.4138	15.83	15.72	15.83	15.83	15.94	11,578	15.874

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.